{"ticker": "ARVN", "overview": {"cik": "1655759", "ticker": "ARVN", "name": "ARVINAS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007606", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052554", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052139", "price_sensitive": true}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006977", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045788", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045787", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045786", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045785", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045783", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045781", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045520", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045286", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044980", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044627", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044270", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001628280-26-043732", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043559", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039818", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037728", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001628280-26-036978", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034615", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034612", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034608", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034606", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034602", "price_sensitive": false}]}, "description": "ARVINAS, INC. trades as ARVN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 137 insider filings for the company, from July 2021 to June 2026. Across those, 13 insiders disclosed 2 open-market purchases totalling $495.08K against 61 sales totalling $114.44M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 495080.0, "sell_n": 61, "sell_sum": 114436545.1355, "net": -113941465.1355, "insiders": 13, "first_date": "2021-07-28", "last_date": "2026-06-24"}, "metrics": {"ticker": "ARVN", "has_prices": true, "as_of": "2026-08-07", "last": 8.75, "prev_close": 8.68, "change": 0.07000000000000028, "change_pct": 0.00806451612903229, "session_volume": 1218176.0, "vwap_5": 8.698781985007132, "vwap_20": 8.432086519768507, "vwap_60": 8.313378900053287, "vwap_250": 9.97037298848782, "high_52w": 13.83, "low_52w": 6.98, "avg_volume_20": 899065.05, "sessions": 400, "market_cap": {"value": 572129171.25, "shares": 65386191.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001104659-26-097189", "src": "13DG", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Arvinas, Inc.", "who_key": "ARVINAS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARVINAS, INC. moves to a 5.4% passive stake in ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/0001104659-26-097189-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001628280-26-045286", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Andrew Saik", "who_key": "Saik Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46473.664000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $46K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026045286/0001628280-26-045286-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001628280-26-045781", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Linda Bain", "who_key": "Bain Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026045781/0001628280-26-045781-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001628280-26-045783", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Everett Cunningham", "who_key": "Cunningham Everett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026045783/0001628280-26-045783-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001628280-26-045785", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Edward Moore Kennedy Jr.", "who_key": "Kennedy Edward Moore Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026045785/0001628280-26-045785-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001628280-26-045786", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Briggs Morrison", "who_key": "Morrison Briggs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026045786/0001628280-26-045786-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001628280-26-045787", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Leslie Norwalk V", "who_key": "Norwalk Leslie V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026045787/0001628280-26-045787-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001628280-26-045788", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Alsup Laurie Smaldone", "who_key": "Smaldone Alsup Laurie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026045788/0001628280-26-045788-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001628280-26-044270", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Angela M. Cacace", "who_key": "Cacace Angela M", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19564.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $20K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026044270/0001628280-26-044270-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199671}, {"id": "0001628280-26-037728", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Randy Teel", "who_key": "Teel Randy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19961.6285, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $20K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026037728/0001628280-26-037728-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238551}, {"id": "0001628280-26-034602", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Randy Teel", "who_key": "Teel Randy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 95965.4718, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $96K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026034602/0001628280-26-034602-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "0001628280-26-034606", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Noah Berkowitz", "who_key": "Berkowitz Noah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110384.6392, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $110K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026034606/0001628280-26-034606-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "0001628280-26-034608", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Angela M. Cacace", "who_key": "Cacace Angela M", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 95965.4718, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $96K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026034608/0001628280-26-034608-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "0001628280-26-034612", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "David K. Loomis", "who_key": "Loomis David K", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19069.870600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $19K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026034612/0001628280-26-034612-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "0001628280-26-034615", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Andrew Saik", "who_key": "Saik Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110692.6986, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $111K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026034615/0001628280-26-034615-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "13DG-0002100121-26-000140", "src": "13DG", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Arvinas, Inc.", "who_key": "ARVINAS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARVINAS, INC. crosses 5% of ARVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/0002100121-26-000140-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271671}, {"id": "0001628280-26-019950", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Noah Berkowitz", "who_key": "Berkowitz Noah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71431.07400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $71K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026019950/0001628280-26-019950-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330711}, {"id": "0001628280-26-016003", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Briggs Morrison", "who_key": "Morrison Briggs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 268070.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $268K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026016003/0001628280-26-016003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001628280-26-013527", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "John G. Houston", "who_key": "Houston John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 466153.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $466K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026013527/0001628280-26-013527-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001628280-26-013529", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Randy Teel", "who_key": "Teel Randy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026013529/0001628280-26-013529-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001628280-26-013531", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Andrew Saik", "who_key": "Saik Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026013531/0001628280-26-013531-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001628280-26-013533", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Noah Berkowitz", "who_key": "Berkowitz Noah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026013533/0001628280-26-013533-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001628280-26-013535", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Angela M. Cacace", "who_key": "Cacace Angela M", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026013535/0001628280-26-013535-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001628280-26-013537", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "David K. Loomis", "who_key": "Loomis David K", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026013537/0001628280-26-013537-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001628280-26-017385", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Randy Teel", "who_key": "Teel Randy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ARVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026017385/0001628280-26-017385-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001628280-26-011785", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Randy Teel", "who_key": "Teel Randy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 58197.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $58K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026011785/0001628280-26-011785-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001628280-26-011786", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Angela M. Cacace", "who_key": "Cacace Angela M", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43885.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $44K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026011786/0001628280-26-011786-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001628280-26-011787", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "David K. Loomis", "who_key": "Loomis David K", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13473.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $13K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026011787/0001628280-26-011787-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001628280-26-009298", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "David K. Loomis", "who_key": "Loomis David K", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12080.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $12K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026009298/0001628280-26-009298-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378231}, {"id": "0001628280-26-009300", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Noah Berkowitz", "who_key": "Berkowitz Noah", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 67594.65000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $68K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026009300/0001628280-26-009300-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378231}], "recent_buys": [{"id": "0001628280-26-016003", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Briggs Morrison", "who_key": "Morrison Briggs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 268070.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $268K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026016003/0001628280-26-016003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001628280-25-042536", "src": "INSIDERS", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Briggs Morrison", "who_key": "Morrison Briggs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 227010.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $227K of ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828025042536/0001628280-25-042536-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585591}], "institutional": [{"id": "13DG-0001104659-26-097189", "src": "13DG", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Arvinas, Inc.", "who_key": "ARVINAS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARVINAS, INC. moves to a 5.4% passive stake in ARVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/0001104659-26-097189-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002100121-26-000140", "src": "13DG", "ticker": "ARVN", "cik": "1655759", "company": "ARVINAS, INC.", "company_raw": "ARVINAS, INC.", "who": "Arvinas, Inc.", "who_key": "ARVINAS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARVINAS, INC. crosses 5% of ARVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/0002100121-26-000140-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271671}], "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": "Arvinas, Inc. - Common Stock", "new_value": "ARVINAS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001655759", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001655759", "applied": 1, "detected_at": "2026-09-10T10:05:29.335699"}]}, "key_people": [{"who": "Liam Ratcliffe", "who_key": "Ratcliffe Liam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 51367315.4845, "net": -51367315.4845, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23833380.678299997, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321048686/0000899243-21-048686-index.htm"}, {"action": "SELL", "amount": 11527510.363799999, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321044697/0000899243-21-044697-index.htm"}, {"action": "SELL", "amount": 16006424.442400001, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321043795/0000899243-21-043795-index.htm"}], "latest": {"action": "SELL", "amount": 23833380.678299997, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321048686/0000899243-21-048686-index.htm"}}, {"who": "Timothy M. Shannon", "who_key": "SHANNON TIMOTHY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 34512498.5214, "net": -34512498.5214, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6013941.782299999, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321037776/0000899243-21-037776-index.htm"}, {"action": "SELL", "amount": 16436487.730700001, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321037775/0000899243-21-037775-index.htm"}, {"action": "SELL", "amount": 9907378.570199998, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321037773/0000899243-21-037773-index.htm"}, {"action": "SELL", "amount": 2154690.4381999997, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321037770/0000899243-21-037770-index.htm"}], "latest": {"action": "SELL", "amount": 6013941.782299999, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321037776/0000899243-21-037776-index.htm"}}, {"who": "John G. Houston", "who_key": "Houston John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9811396.8343, "net": -9811396.8343, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 466153.58, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026013527/0001628280-26-013527-index.htm"}, {"action": "SELL", "amount": 523880.7, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575925000048/0001655759-25-000048-index.htm"}, {"action": "SELL", "amount": 244471.8, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575924000028/0001655759-24-000028-index.htm"}, {"action": "SELL", "amount": 173577.34, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575923000025/0001655759-23-000025-index.htm"}, {"action": "SELL", "amount": 385174.56, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919122016529/0001209191-22-016529-index.htm"}, {"action": "SELL", "amount": 3525724.1343, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321042947/0000899243-21-042947-index.htm"}, {"action": "SELL", "amount": 4492414.720000001, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919121049804/0001209191-21-049804-index.htm"}], "latest": {"action": "SELL", "amount": 466153.58, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026013527/0001628280-26-013527-index.htm"}}, {"who": "Ian Taylor", "who_key": "Taylor Ian", "role": "President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5204362.9408, "net": -5204362.9408, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150752.2, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575925000050/0001655759-25-000050-index.htm"}, {"action": "SELL", "amount": 80032.04999999999, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575924000025/0001655759-24-000025-index.htm"}, {"action": "SELL", "amount": 31036.030000000002, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575923000026/0001655759-23-000026-index.htm"}, {"action": "SELL", "amount": 55563.86, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919122016532/0001209191-22-016532-index.htm"}, {"action": "SELL", "amount": 1460315.8, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919122011074/0001209191-22-011074-index.htm"}, {"action": "SELL", "amount": 1680746.1008000001, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919121065327/0001209191-21-065327-index.htm"}, {"action": "SELL", "amount": 1745916.9000000001, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919121052443/0001209191-21-052443-index.htm"}], "latest": {"action": "SELL", "amount": 150752.2, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575925000050/0001655759-25-000050-index.htm"}}, {"who": "Sean A. Cassidy", "who_key": "Cassidy Sean A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4057665.37, "net": -4057665.37, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80079.09999999999, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575924000027/0001655759-24-000027-index.htm"}, {"action": "SELL", "amount": 51529.85, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575923000024/0001655759-23-000024-index.htm"}, {"action": "SELL", "amount": 1050000.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919122018995/0001209191-22-018995-index.htm"}, {"action": "SELL", "amount": 101856.42, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919122016531/0001209191-22-016531-index.htm"}, {"action": "SELL", "amount": 1050000.0, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919121070872/0001209191-21-070872-index.htm"}, {"action": "SELL", "amount": 1724200.0, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919121048971/0001209191-21-048971-index.htm"}], "latest": {"action": "SELL", "amount": 80079.09999999999, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575924000027/0001655759-24-000027-index.htm"}}, {"who": "Bradley Albert Margus", "who_key": "Margus Bradley Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3520013.2199999997, "net": -3520013.2199999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2545168.38, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321034438/0000899243-21-034438-index.htm"}, {"action": "SELL", "amount": 974844.84, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919121051506/0001209191-21-051506-index.htm"}], "latest": {"action": "SELL", "amount": 2545168.38, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924321034438/0000899243-21-034438-index.htm"}}, {"who": "Briggs Morrison", "who_key": "Morrison Briggs", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 495080.0, "sold": 2766636.4086999996, "net": -2271556.4086999996, "trades": 4, "top_score": 53.1, "lean": "selling", "history": [{"action": "BUY", "amount": 268070.0, "date": "2026-03-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026016003/0001628280-26-016003-index.htm"}, {"action": "BUY", "amount": 227010.0, "date": "2025-09-22", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828025042536/0001628280-25-042536-index.htm"}, {"action": "SELL", "amount": 1392615.8429999999, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919122024674/0001209191-22-024674-index.htm"}, {"action": "SELL", "amount": 1374020.5657, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000089924322002557/0000899243-22-002557-index.htm"}], "latest": {"action": "BUY", "amount": 268070.0, "date": "2026-03-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000162828026016003/0001628280-26-016003-index.htm"}}, {"who": "Ronald Peck", "who_key": "Peck Ronald", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2003677.9573, "net": -2003677.9573, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79937.95, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575924000026/0001655759-24-000026-index.htm"}, {"action": "SELL", "amount": 32288.5204, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575923000081/0001655759-23-000081-index.htm"}, {"action": "SELL", "amount": 86794.452, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575922000032/0001655759-22-000032-index.htm"}, {"action": "SELL", "amount": 68994.0036, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575922000034/0001655759-22-000034-index.htm"}, {"action": "SELL", "amount": 1612263.69, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919122001202/0001209191-22-001202-index.htm"}, {"action": "SELL", "amount": 123399.3413, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000120919121051729/0001209191-21-051729-index.htm"}], "latest": {"action": "SELL", "amount": 79937.95, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655759/000165575924000026/0001655759-24-000026-index.htm"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007606", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052554", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052139", "price_sensitive": true}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006977", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045788", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045787", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045786", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045785", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045783", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045781", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045520", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045286", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044980", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044627", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044270", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001628280-26-043732", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043559", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039818", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037728", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001628280-26-036978", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034615", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034612", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034608", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034606", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001628280-26-034602", "price_sensitive": false}], "performance": {"ticker": "ARVN", "has_prices": true, "summary": {"n": 2, "avg": -0.0972995273806734, "win_rate": 0.5, "best": 0.16201859229747673, "worst": -0.35661764705882354, "as_of": "2026-08-07"}, "buys": [{"who": "Morrison Briggs", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268070.0, "date": "2026-03-06", "score": 48.1, "ref_price": 13.6, "return": -0.35661764705882354}, {"who": "Morrison Briggs", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 227010.0, "date": "2025-09-22", "score": 53.1, "ref_price": 7.53, "return": 0.16201859229747673}]}, "price_series": [{"date": "2018-09-27", "close": 16.05, "volume": 3420915.0}, {"date": "2018-09-28", "close": 16.87, "volume": 315794.0}, {"date": "2018-10-01", "close": 16.01, "volume": 78721.0}, {"date": "2018-10-02", "close": 14.81, "volume": 524067.0}, {"date": "2018-10-03", "close": 15.65, "volume": 87202.0}, {"date": "2018-10-04", "close": 15.4, "volume": 136932.0}, {"date": "2018-10-05", "close": 15.01, "volume": 117560.0}, {"date": "2018-10-08", "close": 14.87, "volume": 125097.0}, {"date": "2018-10-09", "close": 14.79, "volume": 27750.0}, {"date": "2018-10-10", "close": 14.44, "volume": 122416.0}, {"date": "2018-10-11", "close": 13.7, "volume": 110847.0}, {"date": "2018-10-12", "close": 14.45, "volume": 123411.0}, {"date": "2018-10-15", "close": 15.0, "volume": 120328.0}, {"date": "2018-10-16", "close": 15.45, "volume": 118867.0}, {"date": "2018-10-17", "close": 15.75, "volume": 89831.0}, {"date": "2018-10-18", "close": 15.45, "volume": 115846.0}, {"date": "2018-10-19", "close": 15.56, "volume": 153806.0}, {"date": "2018-10-22", "close": 14.79, "volume": 124591.0}, {"date": "2018-10-23", "close": 14.29, "volume": 161973.0}, {"date": "2018-10-24", "close": 14.93, "volume": 231135.0}, {"date": "2018-10-25", "close": 16.11, "volume": 96566.0}, {"date": "2018-10-26", "close": 16.05, "volume": 54893.0}, {"date": "2018-10-29", "close": 16.89, "volume": 19387.0}, {"date": "2018-10-30", "close": 16.77, "volume": 35317.0}, {"date": "2018-10-31", "close": 16.26, "volume": 23295.0}, {"date": "2018-11-01", "close": 17.08, "volume": 56000.0}, {"date": "2018-11-02", "close": 17.72, "volume": 39100.0}, {"date": "2018-11-05", "close": 18.15, "volume": 22062.0}, {"date": "2018-11-06", "close": 18.26, "volume": 32726.0}, {"date": "2018-11-07", "close": 18.56, "volume": 60143.0}, {"date": "2018-11-08", "close": 18.56, "volume": 17641.0}, {"date": "2018-11-09", "close": 18.4, "volume": 22906.0}, {"date": "2018-11-12", "close": 16.26, "volume": 31630.0}, {"date": "2018-11-13", "close": 17.06, "volume": 55860.0}, {"date": "2018-11-14", "close": 16.44, "volume": 29341.0}, {"date": "2018-11-15", "close": 15.66, "volume": 38524.0}, {"date": "2018-11-16", "close": 16.43, "volume": 40576.0}, {"date": "2018-11-19", "close": 17.21, "volume": 32421.0}, {"date": "2018-11-20", "close": 17.64, "volume": 18384.0}, {"date": "2018-11-21", "close": 16.96, "volume": 15057.0}, {"date": "2018-11-23", "close": 17.63, "volume": 9323.0}, {"date": "2018-11-26", "close": 18.35, "volume": 30455.0}, {"date": "2018-11-27", "close": 17.25, "volume": 33757.0}, {"date": "2018-11-28", "close": 18.07, "volume": 25753.0}, {"date": "2018-11-29", "close": 16.9, "volume": 76571.0}, {"date": "2018-11-30", "close": 16.91, "volume": 40877.0}, {"date": "2018-12-03", "close": 15.29, "volume": 120620.0}, {"date": "2018-12-04", "close": 17.0, "volume": 42215.0}, {"date": "2018-12-06", "close": 15.79, "volume": 37963.0}, {"date": "2018-12-07", "close": 16.59, "volume": 35034.0}, {"date": "2018-12-10", "close": 17.05, "volume": 60656.0}, {"date": "2018-12-11", "close": 16.82, "volume": 22111.0}, {"date": "2018-12-12", "close": 15.81, "volume": 136021.0}, {"date": "2018-12-13", "close": 15.99, "volume": 43710.0}, {"date": "2018-12-14", "close": 14.2, "volume": 89761.0}, {"date": "2018-12-17", "close": 15.38, "volume": 142968.0}, {"date": "2018-12-18", "close": 15.43, "volume": 123008.0}, {"date": "2018-12-19", "close": 16.24, "volume": 208724.0}, {"date": "2018-12-20", "close": 14.25, "volume": 300623.0}, {"date": "2018-12-21", "close": 12.47, "volume": 995067.0}, {"date": "2018-12-24", "close": 11.19, "volume": 73089.0}, {"date": "2018-12-26", "close": 13.4, "volume": 42131.0}, {"date": "2018-12-27", "close": 12.53, "volume": 112437.0}, {"date": "2018-12-28", "close": 13.16, "volume": 82864.0}, {"date": "2018-12-31", "close": 12.85, "volume": 66753.0}, {"date": "2019-01-02", "close": 13.81, "volume": 47666.0}, {"date": "2019-01-03", "close": 13.55, "volume": 105783.0}, {"date": "2019-01-04", "close": 14.41, "volume": 80077.0}, {"date": "2019-01-07", "close": 15.3, "volume": 56482.0}, {"date": "2019-01-08", "close": 15.13, "volume": 49777.0}, {"date": "2019-01-09", "close": 16.21, "volume": 38731.0}, {"date": "2019-01-10", "close": 16.27, "volume": 35263.0}, {"date": "2019-01-11", "close": 16.47, "volume": 46984.0}, {"date": "2019-01-14", "close": 16.26, "volume": 6375.0}, {"date": "2019-01-15", "close": 16.11, "volume": 14341.0}, {"date": "2019-01-16", "close": 16.29, "volume": 25582.0}, {"date": "2019-01-17", "close": 16.23, "volume": 27910.0}, {"date": "2019-01-18", "close": 16.65, "volume": 28400.0}, {"date": "2019-01-22", "close": 16.41, "volume": 34279.0}, {"date": "2019-01-23", "close": 16.67, "volume": 30505.0}, {"date": "2019-01-24", "close": 16.25, "volume": 20891.0}, {"date": "2019-01-25", "close": 17.06, "volume": 44864.0}, {"date": "2019-01-28", "close": 17.03, "volume": 122063.0}, {"date": "2019-01-29", "close": 17.25, "volume": 25727.0}, {"date": "2019-01-30", "close": 17.32, "volume": 25616.0}, {"date": "2019-01-31", "close": 17.41, "volume": 30063.0}, {"date": "2019-02-01", "close": 17.98, "volume": 97604.0}, {"date": "2019-02-04", "close": 20.49, "volume": 279915.0}, {"date": "2019-02-05", "close": 19.25, "volume": 164101.0}, {"date": "2019-02-06", "close": 19.44, "volume": 16139.0}, {"date": "2019-02-07", "close": 20.18, "volume": 474387.0}, {"date": "2019-02-08", "close": 20.5, "volume": 93317.0}, {"date": "2019-02-11", "close": 21.4, "volume": 137313.0}, {"date": "2019-02-12", "close": 22.05, "volume": 560724.0}, {"date": "2019-02-13", "close": 22.4, "volume": 92682.0}, {"date": "2019-02-14", "close": 22.48, "volume": 335734.0}, {"date": "2019-02-15", "close": 23.79, "volume": 374282.0}, {"date": "2019-02-19", "close": 22.09, "volume": 290725.0}, {"date": "2019-02-20", "close": 21.98, "volume": 106379.0}, {"date": "2019-02-21", "close": 21.42, "volume": 74559.0}, {"date": "2019-02-22", "close": 19.25, "volume": 226389.0}, {"date": "2019-02-25", "close": 18.77, "volume": 117135.0}, {"date": "2019-02-26", "close": 19.99, "volume": 122910.0}, {"date": "2019-02-27", "close": 19.69, "volume": 59389.0}, {"date": "2019-02-28", "close": 19.36, "volume": 119063.0}, {"date": "2019-03-01", "close": 19.36, "volume": 66247.0}, {"date": "2019-03-04", "close": 18.32, "volume": 149805.0}, {"date": "2019-03-05", "close": 18.39, "volume": 91026.0}, {"date": "2019-03-06", "close": 16.88, "volume": 81677.0}, {"date": "2019-03-07", "close": 17.26, "volume": 38513.0}, {"date": "2019-03-08", "close": 16.58, "volume": 74215.0}, {"date": "2019-03-11", "close": 16.98, "volume": 68010.0}, {"date": "2019-03-12", "close": 16.56, "volume": 51315.0}, {"date": "2019-03-13", "close": 17.02, "volume": 55331.0}, {"date": "2019-03-14", "close": 16.67, "volume": 97958.0}, {"date": "2019-03-15", "close": 17.5, "volume": 77634.0}, {"date": "2019-03-18", "close": 16.51, "volume": 31004.0}, {"date": "2019-03-19", "close": 17.05, "volume": 32512.0}, {"date": "2019-03-20", "close": 16.88, "volume": 15048.0}, {"date": "2019-03-21", "close": 16.89, "volume": 32678.0}, {"date": "2019-03-22", "close": 15.76, "volume": 62725.0}, {"date": "2019-03-25", "close": 15.85, "volume": 123336.0}, {"date": "2019-03-26", "close": 16.14, "volume": 176163.0}, {"date": "2019-03-27", "close": 15.37, "volume": 91715.0}, {"date": "2019-03-28", "close": 14.77, "volume": 687762.0}, {"date": "2019-03-29", "close": 14.76, "volume": 221181.0}, {"date": "2019-04-01", "close": 15.96, "volume": 283932.0}, {"date": "2019-04-02", "close": 17.29, "volume": 201027.0}, {"date": "2019-04-03", "close": 17.4, "volume": 105274.0}, {"date": "2019-04-04", "close": 16.94, "volume": 53240.0}, {"date": "2019-04-05", "close": 17.25, "volume": 84357.0}, {"date": "2019-04-08", "close": 18.21, "volume": 90752.0}, {"date": "2019-04-09", "close": 18.67, "volume": 101902.0}, {"date": "2019-04-10", "close": 20.15, "volume": 132307.0}, {"date": "2019-04-11", "close": 20.06, "volume": 143299.0}, {"date": "2019-04-12", "close": 21.0, "volume": 104200.0}, {"date": "2019-04-15", "close": 22.98, "volume": 91568.0}, {"date": "2019-04-16", "close": 22.18, "volume": 137943.0}, {"date": "2019-04-17", "close": 20.69, "volume": 127285.0}, {"date": "2019-04-18", "close": 22.84, "volume": 91088.0}, {"date": "2019-04-22", "close": 22.77, "volume": 79094.0}, {"date": "2019-04-23", "close": 22.63, "volume": 116007.0}, {"date": "2019-04-24", "close": 22.7, "volume": 102030.0}, {"date": "2019-04-25", "close": 22.65, "volume": 56529.0}, {"date": "2019-04-26", "close": 22.25, "volume": 139278.0}, {"date": "2019-04-29", "close": 21.75, "volume": 171882.0}, {"date": "2019-04-30", "close": 20.87, "volume": 168309.0}, {"date": "2019-05-01", "close": 20.14, "volume": 194361.0}, {"date": "2019-05-02", "close": 20.0, "volume": 61672.0}, {"date": "2019-05-03", "close": 20.14, "volume": 68877.0}, {"date": "2019-05-06", "close": 19.94, "volume": 109549.0}, {"date": "2019-05-07", "close": 19.7, "volume": 170778.0}, {"date": "2019-05-08", "close": 20.84, "volume": 66305.0}, {"date": "2019-05-09", "close": 22.02, "volume": 242419.0}, {"date": "2019-05-10", "close": 22.17, "volume": 114110.0}, {"date": "2019-05-13", "close": 21.88, "volume": 78584.0}, {"date": "2019-05-14", "close": 21.32, "volume": 81713.0}, {"date": "2019-05-15", "close": 20.78, "volume": 153920.0}, {"date": "2019-05-16", "close": 22.01, "volume": 115980.0}, {"date": "2019-05-17", "close": 22.25, "volume": 81467.0}, {"date": "2019-05-20", "close": 22.28, "volume": 61934.0}, {"date": "2019-05-21", "close": 22.55, "volume": 115007.0}, {"date": "2019-05-22", "close": 22.16, "volume": 72156.0}, {"date": "2019-05-23", "close": 22.06, "volume": 65968.0}, {"date": "2019-05-24", "close": 21.97, "volume": 77715.0}, {"date": "2019-05-28", "close": 21.15, "volume": 230090.0}, {"date": "2019-05-29", "close": 22.23, "volume": 158373.0}, {"date": "2019-05-30", "close": 21.72, "volume": 107744.0}, {"date": "2019-05-31", "close": 20.92, "volume": 104600.0}, {"date": "2019-06-03", "close": 20.05, "volume": 171755.0}, {"date": "2019-06-04", "close": 21.99, "volume": 151430.0}, {"date": "2019-06-05", "close": 21.31, "volume": 187537.0}, {"date": "2019-06-06", "close": 20.68, "volume": 131504.0}, {"date": "2019-06-07", "close": 19.86, "volume": 422243.0}, {"date": "2019-06-10", "close": 20.26, "volume": 237700.0}, {"date": "2019-06-11", "close": 18.75, "volume": 307013.0}, {"date": "2019-06-12", "close": 19.76, "volume": 319929.0}, {"date": "2019-06-13", "close": 19.32, "volume": 167104.0}, {"date": "2019-06-14", "close": 20.69, "volume": 263435.0}, {"date": "2019-06-17", "close": 21.92, "volume": 233142.0}, {"date": "2019-06-18", "close": 21.98, "volume": 369716.0}, {"date": "2019-06-19", "close": 22.32, "volume": 166582.0}, {"date": "2019-06-20", "close": 22.2, "volume": 321677.0}, {"date": "2019-06-21", "close": 21.89, "volume": 156823.0}, {"date": "2019-06-24", "close": 21.87, "volume": 168167.0}, {"date": "2019-06-25", "close": 22.45, "volume": 428555.0}, {"date": "2019-06-26", "close": 23.41, "volume": 192108.0}, {"date": "2019-06-27", "close": 23.8, "volume": 190134.0}, {"date": "2019-06-28", "close": 21.99, "volume": 1899027.0}, {"date": "2019-07-01", "close": 22.95, "volume": 411677.0}, {"date": "2019-07-02", "close": 22.6, "volume": 152063.0}, {"date": "2019-07-03", "close": 24.92, "volume": 453534.0}, {"date": "2019-07-05", "close": 26.97, "volume": 240559.0}, {"date": "2019-07-08", "close": 25.89, "volume": 410052.0}, {"date": "2019-07-09", "close": 26.02, "volume": 116775.0}, {"date": "2019-07-10", "close": 25.16, "volume": 127240.0}, {"date": "2019-07-11", "close": 25.09, "volume": 97817.0}, {"date": "2019-07-12", "close": 25.0, "volume": 90194.0}, {"date": "2019-07-15", "close": 24.89, "volume": 148517.0}, {"date": "2019-07-16", "close": 25.1, "volume": 90743.0}, {"date": "2019-07-17", "close": 23.89, "volume": 193022.0}, {"date": "2019-07-18", "close": 24.48, "volume": 64091.0}, {"date": "2019-07-19", "close": 24.41, "volume": 83015.0}, {"date": "2019-07-22", "close": 24.74, "volume": 108778.0}, {"date": "2019-07-23", "close": 25.1, "volume": 87160.0}, {"date": "2019-07-24", "close": 24.3, "volume": 190649.0}, {"date": "2019-07-25", "close": 26.07, "volume": 155162.0}, {"date": "2019-07-26", "close": 27.61, "volume": 411284.0}, {"date": "2019-07-29", "close": 26.58, "volume": 116495.0}, {"date": "2019-07-30", "close": 26.49, "volume": 58751.0}, {"date": "2019-07-31", "close": 26.68, "volume": 184638.0}, {"date": "2019-08-01", "close": 25.32, "volume": 137896.0}, {"date": "2019-08-02", "close": 24.69, "volume": 93838.0}, {"date": "2019-08-05", "close": 22.75, "volume": 200497.0}, {"date": "2019-08-06", "close": 23.55, "volume": 105002.0}, {"date": "2019-08-07", "close": 23.6, "volume": 65925.0}, {"date": "2019-08-08", "close": 24.62, "volume": 132902.0}, {"date": "2019-08-09", "close": 24.65, "volume": 74814.0}, {"date": "2019-08-12", "close": 24.16, "volume": 124467.0}, {"date": "2019-08-13", "close": 24.41, "volume": 126031.0}, {"date": "2019-08-14", "close": 23.87, "volume": 121310.0}, {"date": "2019-08-15", "close": 23.22, "volume": 147227.0}, {"date": "2019-08-16", "close": 23.89, "volume": 268118.0}, {"date": "2019-08-19", "close": 23.94, "volume": 201360.0}, {"date": "2019-08-20", "close": 23.99, "volume": 124366.0}, {"date": "2019-08-21", "close": 24.0, "volume": 125097.0}, {"date": "2019-08-22", "close": 23.97, "volume": 104252.0}, {"date": "2019-08-23", "close": 23.06, "volume": 67208.0}, {"date": "2019-08-26", "close": 23.63, "volume": 126385.0}, {"date": "2019-08-27", "close": 24.08, "volume": 140569.0}, {"date": "2019-08-28", "close": 24.19, "volume": 275157.0}, {"date": "2019-08-29", "close": 25.97, "volume": 235552.0}, {"date": "2019-08-30", "close": 26.01, "volume": 142267.0}, {"date": "2019-09-03", "close": 24.87, "volume": 123366.0}, {"date": "2019-09-04", "close": 24.32, "volume": 115428.0}, {"date": "2019-09-05", "close": 24.26, "volume": 136798.0}, {"date": "2019-09-06", "close": 23.89, "volume": 164266.0}, {"date": "2019-09-09", "close": 23.22, "volume": 185315.0}, {"date": "2019-09-10", "close": 23.9, "volume": 240792.0}, {"date": "2019-09-11", "close": 24.63, "volume": 183041.0}, {"date": "2019-09-12", "close": 26.07, "volume": 242479.0}, {"date": "2019-09-13", "close": 25.21, "volume": 190799.0}, {"date": "2019-09-16", "close": 25.05, "volume": 245106.0}, {"date": "2019-09-17", "close": 24.81, "volume": 247758.0}, {"date": "2019-09-18", "close": 24.31, "volume": 291504.0}, {"date": "2019-09-19", "close": 24.57, "volume": 124685.0}, {"date": "2019-09-20", "close": 24.49, "volume": 283504.0}, {"date": "2019-09-23", "close": 24.41, "volume": 150045.0}, {"date": "2019-09-24", "close": 23.67, "volume": 155564.0}, {"date": "2019-09-25", "close": 24.44, "volume": 122896.0}, {"date": "2019-09-26", "close": 23.54, "volume": 186646.0}, {"date": "2019-09-27", "close": 22.75, "volume": 88663.0}, {"date": "2019-09-30", "close": 21.55, "volume": 154777.0}, {"date": "2019-10-01", "close": 20.02, "volume": 143997.0}, {"date": "2019-10-02", "close": 19.32, "volume": 419360.0}, {"date": "2019-10-03", "close": 19.43, "volume": 483886.0}, {"date": "2019-10-04", "close": 19.2, "volume": 140274.0}, {"date": "2019-10-07", "close": 18.43, "volume": 211636.0}, {"date": "2019-10-08", "close": 17.595, "volume": 401565.0}, {"date": "2019-10-09", "close": 17.7, "volume": 108174.0}, {"date": "2019-10-10", "close": 17.48, "volume": 99369.0}, {"date": "2019-10-11", "close": 17.59, "volume": 103278.0}, {"date": "2019-10-14", "close": 16.67, "volume": 164092.0}, {"date": "2019-10-15", "close": 16.75, "volume": 319869.0}, {"date": "2019-10-16", "close": 16.15, "volume": 533503.0}, {"date": "2019-10-17", "close": 15.56, "volume": 430554.0}, {"date": "2019-10-18", "close": 15.39, "volume": 178798.0}, {"date": "2019-10-21", "close": 15.93, "volume": 286716.0}, {"date": "2019-10-22", "close": 16.39, "volume": 410053.0}, {"date": "2019-10-23", "close": 18.79, "volume": 860567.0}, {"date": "2019-10-24", "close": 20.25, "volume": 608352.0}, {"date": "2019-10-25", "close": 21.3, "volume": 293707.0}, {"date": "2019-10-28", "close": 20.34, "volume": 528435.0}, {"date": "2019-10-29", "close": 20.8, "volume": 308181.0}, {"date": "2019-10-30", "close": 20.82, "volume": 250773.0}, {"date": "2019-10-31", "close": 20.66, "volume": 356854.0}, {"date": "2019-11-01", "close": 21.7, "volume": 121942.0}, {"date": "2019-11-04", "close": 21.33, "volume": 316299.0}, {"date": "2019-11-05", "close": 22.42, "volume": 1018242.0}, {"date": "2019-11-06", "close": 22.41, "volume": 166932.0}, {"date": "2019-11-07", "close": 25.33, "volume": 1503057.0}, {"date": "2019-11-08", "close": 25.51, "volume": 325300.0}, {"date": "2019-11-11", "close": 25.72, "volume": 464406.0}, {"date": "2019-11-12", "close": 26.55, "volume": 267885.0}, {"date": "2019-11-13", "close": 28.38, "volume": 461537.0}, {"date": "2019-11-14", "close": 30.04, "volume": 866540.0}, {"date": "2019-11-15", "close": 30.49, "volume": 778636.0}, {"date": "2019-11-18", "close": 31.06, "volume": 286426.0}, {"date": "2019-11-19", "close": 32.75, "volume": 410842.0}, {"date": "2019-11-20", "close": 34.065, "volume": 389622.0}, {"date": "2019-11-21", "close": 34.71, "volume": 225683.0}, {"date": "2019-11-22", "close": 34.67, "volume": 294449.0}, {"date": "2019-11-25", "close": 34.51, "volume": 441464.0}, {"date": "2019-11-26", "close": 34.06, "volume": 861225.0}, {"date": "2019-11-27", "close": 37.0, "volume": 1081394.0}, {"date": "2019-11-29", "close": 38.4, "volume": 317076.0}, {"date": "2019-12-02", "close": 37.94, "volume": 412229.0}, {"date": "2019-12-03", "close": 37.66, "volume": 239500.0}, {"date": "2019-12-04", "close": 38.92, "volume": 393804.0}, {"date": "2019-12-05", "close": 37.76, "volume": 172867.0}, {"date": "2019-12-06", "close": 38.42, "volume": 271840.0}, {"date": "2019-12-09", "close": 38.87, "volume": 731678.0}, {"date": "2019-12-10", "close": 42.58, "volume": 283799.0}, {"date": "2019-12-11", "close": 42.85, "volume": 138471.0}, {"date": "2019-12-12", "close": 43.14, "volume": 144270.0}, {"date": "2019-12-13", "close": 42.51, "volume": 401705.0}, {"date": "2019-12-16", "close": 42.91, "volume": 347743.0}, {"date": "2019-12-17", "close": 41.74, "volume": 302075.0}, {"date": "2019-12-18", "close": 40.84, "volume": 631339.0}, {"date": "2019-12-19", "close": 39.7, "volume": 642401.0}, {"date": "2019-12-20", "close": 39.7, "volume": 1437171.0}, {"date": "2019-12-23", "close": 42.12, "volume": 626467.0}, {"date": "2019-12-24", "close": 42.75, "volume": 210753.0}, {"date": "2019-12-26", "close": 44.38, "volume": 336924.0}, {"date": "2019-12-27", "close": 41.8, "volume": 207762.0}, {"date": "2019-12-30", "close": 42.28, "volume": 242359.0}, {"date": "2019-12-31", "close": 41.09, "volume": 454766.0}, {"date": "2020-01-02", "close": 41.44, "volume": 213570.0}, {"date": "2020-01-03", "close": 41.62, "volume": 189822.0}, {"date": "2020-01-06", "close": 42.57, "volume": 190530.0}, {"date": "2020-01-07", "close": 43.71, "volume": 179704.0}, {"date": "2020-01-08", "close": 44.33, "volume": 149526.0}, {"date": "2020-01-09", "close": 44.34, "volume": 340338.0}, {"date": "2020-01-10", "close": 46.5, "volume": 204717.0}, {"date": "2020-01-13", "close": 46.74, "volume": 236233.0}, {"date": "2020-01-14", "close": 48.77, "volume": 245532.0}, {"date": "2020-01-15", "close": 51.61, "volume": 253472.0}, {"date": "2020-01-16", "close": 51.29, "volume": 335038.0}, {"date": "2020-01-17", "close": 50.91, "volume": 208972.0}, {"date": "2020-01-21", "close": 50.78, "volume": 221441.0}, {"date": "2020-01-22", "close": 50.74, "volume": 293380.0}, {"date": "2020-01-23", "close": 50.86, "volume": 342313.0}, {"date": "2020-01-24", "close": 50.08, "volume": 281101.0}, {"date": "2020-01-27", "close": 50.83, "volume": 387343.0}, {"date": "2020-01-28", "close": 51.61, "volume": 221585.0}, {"date": "2020-01-29", "close": 51.26, "volume": 179361.0}, {"date": "2020-01-30", "close": 49.93, "volume": 276733.0}, {"date": "2020-01-31", "close": 48.46, "volume": 211826.0}, {"date": "2020-02-03", "close": 49.96, "volume": 288864.0}, {"date": "2020-02-04", "close": 49.97, "volume": 157180.0}, {"date": "2020-02-05", "close": 53.07, "volume": 308644.0}, {"date": "2020-02-06", "close": 54.5, "volume": 226418.0}, {"date": "2020-02-07", "close": 51.05, "volume": 761299.0}, {"date": "2020-02-10", "close": 52.36, "volume": 460686.0}, {"date": "2020-02-11", "close": 50.33, "volume": 262823.0}, {"date": "2020-02-12", "close": 52.98, "volume": 241513.0}, {"date": "2020-02-13", "close": 52.67, "volume": 179868.0}, {"date": "2020-02-14", "close": 50.3, "volume": 645299.0}, {"date": "2020-02-18", "close": 49.92, "volume": 365569.0}, {"date": "2020-02-19", "close": 50.86, "volume": 284685.0}, {"date": "2020-02-20", "close": 50.7, "volume": 239744.0}, {"date": "2020-02-21", "close": 50.47, "volume": 229601.0}, {"date": "2020-02-24", "close": 49.95, "volume": 538037.0}, {"date": "2020-02-25", "close": 48.0, "volume": 587754.0}, {"date": "2020-02-26", "close": 48.545, "volume": 241362.0}, {"date": "2020-02-27", "close": 47.38, "volume": 295537.0}, {"date": "2020-02-28", "close": 47.13, "volume": 285507.0}, {"date": "2020-03-02", "close": 48.38, "volume": 320923.0}, {"date": "2020-03-03", "close": 48.18, "volume": 212565.0}, {"date": "2020-03-04", "close": 50.21, "volume": 357968.0}, {"date": "2020-03-05", "close": 51.01, "volume": 203848.0}, {"date": "2020-03-06", "close": 49.42, "volume": 258189.0}, {"date": "2020-03-09", "close": 46.59, "volume": 468920.0}, {"date": "2020-03-10", "close": 47.41, "volume": 354241.0}, {"date": "2020-03-11", "close": 44.06, "volume": 391233.0}, {"date": "2020-03-12", "close": 38.62, "volume": 541041.0}, {"date": "2020-03-13", "close": 40.44, "volume": 584855.0}, {"date": "2020-03-16", "close": 33.0, "volume": 657039.0}, {"date": "2020-03-17", "close": 39.16, "volume": 531112.0}, {"date": "2020-03-18", "close": 37.9, "volume": 560848.0}, {"date": "2020-03-19", "close": 41.16, "volume": 454644.0}, {"date": "2020-03-20", "close": 39.71, "volume": 632070.0}, {"date": "2020-03-23", "close": 35.13, "volume": 315880.0}, {"date": "2020-03-24", "close": 38.0, "volume": 365640.0}, {"date": "2020-03-25", "close": 40.82, "volume": 606297.0}, {"date": "2020-03-26", "close": 41.25, "volume": 404599.0}, {"date": "2020-03-27", "close": 39.36, "volume": 250772.0}, {"date": "2020-03-30", "close": 41.09, "volume": 356695.0}, {"date": "2020-03-31", "close": 40.3, "volume": 255072.0}, {"date": "2020-04-01", "close": 38.5, "volume": 256773.0}, {"date": "2020-04-02", "close": 40.05, "volume": 224222.0}, {"date": "2020-04-03", "close": 39.73, "volume": 198981.0}, {"date": "2020-04-06", "close": 42.58, "volume": 242954.0}, {"date": "2020-04-07", "close": 41.14, "volume": 286905.0}, {"date": "2020-04-08", "close": 43.34, "volume": 338458.0}, {"date": "2020-04-09", "close": 45.79, "volume": 309456.0}, {"date": "2020-04-13", "close": 44.57, "volume": 174053.0}, {"date": "2020-04-14", "close": 45.82, "volume": 247980.0}, {"date": "2020-04-15", "close": 46.19, "volume": 219002.0}, {"date": "2020-04-16", "close": 49.0, "volume": 250580.0}, {"date": "2020-04-17", "close": 50.75, "volume": 375243.0}, {"date": "2020-04-20", "close": 54.49, "volume": 477550.0}, {"date": "2020-04-21", "close": 50.81, "volume": 353412.0}, {"date": "2020-04-22", "close": 51.98, "volume": 321250.0}, {"date": "2020-04-23", "close": 52.27, "volume": 314504.0}, {"date": "2020-04-24", "close": 52.38, "volume": 241867.0}, {"date": "2020-04-27", "close": 54.5, "volume": 566564.0}, {"date": "2020-04-28", "close": 53.14, "volume": 365730.0}, {"date": "2020-04-29", "close": 54.03, "volume": 490932.0}, {"date": "2020-04-30", "close": 52.5, "volume": 358468.0}, {"date": "2020-05-01", "close": 51.24, "volume": 445667.0}, {"date": "2020-05-04", "close": 50.0, "volume": 766816.0}, {"date": "2020-05-05", "close": 51.33, "volume": 656031.0}, {"date": "2020-05-06", "close": 52.7, "volume": 968681.0}, {"date": "2020-05-07", "close": 54.63, "volume": 545740.0}, {"date": "2020-05-08", "close": 52.78, "volume": 368096.0}, {"date": "2020-05-11", "close": 56.74, "volume": 994238.0}, {"date": "2020-05-12", "close": 55.75, "volume": 786538.0}, {"date": "2020-05-13", "close": 51.0, "volume": 612819.0}, {"date": "2020-05-14", "close": 44.19, "volume": 2350190.0}, {"date": "2020-05-15", "close": 45.28, "volume": 781415.0}, {"date": "2020-05-18", "close": 47.24, "volume": 582774.0}, {"date": "2020-05-19", "close": 45.04, "volume": 361481.0}, {"date": "2020-05-20", "close": 44.37, "volume": 421162.0}, {"date": "2020-05-21", "close": 44.0, "volume": 349341.0}, {"date": "2020-05-22", "close": 44.04, "volume": 455311.0}, {"date": "2020-05-26", "close": 44.42, "volume": 368072.0}, {"date": "2020-05-27", "close": 42.88, "volume": 885334.0}, {"date": "2020-05-28", "close": 44.85, "volume": 541260.0}, {"date": "2020-05-29", "close": 33.27, "volume": 4869124.0}, {"date": "2020-06-01", "close": 33.22, "volume": 803287.0}, {"date": "2020-06-02", "close": 32.63, "volume": 852448.0}, {"date": "2020-06-03", "close": 33.57, "volume": 666371.0}, {"date": "2020-06-04", "close": 32.88, "volume": 552368.0}, {"date": "2020-06-05", "close": 35.58, "volume": 805011.0}, {"date": "2020-06-08", "close": 35.56, "volume": 569838.0}, {"date": "2020-06-09", "close": 34.59, "volume": 669084.0}, {"date": "2020-06-10", "close": 33.43, "volume": 711812.0}, {"date": "2020-06-11", "close": 31.67, "volume": 794819.0}, {"date": "2020-06-12", "close": 31.36, "volume": 564017.0}, {"date": "2020-06-15", "close": 30.9, "volume": 602304.0}, {"date": "2020-06-16", "close": 30.48, "volume": 729115.0}, {"date": "2020-06-17", "close": 30.55, "volume": 711581.0}, {"date": "2020-06-18", "close": 30.0, "volume": 620245.0}, {"date": "2020-06-19", "close": 29.88, "volume": 858113.0}, {"date": "2020-06-22", "close": 32.36, "volume": 771821.0}, {"date": "2020-06-23", "close": 33.65, "volume": 853084.0}, {"date": "2020-06-24", "close": 32.09, "volume": 444139.0}, {"date": "2020-06-25", "close": 33.48, "volume": 478665.0}, {"date": "2020-06-26", "close": 31.91, "volume": 1783961.0}, {"date": "2020-06-29", "close": 31.95, "volume": 427535.0}, {"date": "2020-06-30", "close": 33.54, "volume": 692483.0}, {"date": "2020-07-01", "close": 34.15, "volume": 448571.0}, {"date": "2020-07-02", "close": 33.88, "volume": 287733.0}, {"date": "2020-07-06", "close": 33.95, "volume": 351642.0}, {"date": "2020-07-07", "close": 33.39, "volume": 387906.0}, {"date": "2020-07-08", "close": 33.93, "volume": 364882.0}, {"date": "2020-07-09", "close": 34.22, "volume": 365112.0}, {"date": "2020-07-10", "close": 34.65, "volume": 193796.0}, {"date": "2020-07-13", "close": 34.23, "volume": 463113.0}, {"date": "2020-07-14", "close": 33.22, "volume": 370387.0}, {"date": "2020-07-15", "close": 35.39, "volume": 308002.0}, {"date": "2020-07-16", "close": 34.4, "volume": 179385.0}, {"date": "2020-07-17", "close": 36.34, "volume": 301646.0}, {"date": "2020-07-20", "close": 36.03, "volume": 177373.0}, {"date": "2020-07-21", "close": 35.13, "volume": 414642.0}, {"date": "2020-07-22", "close": 34.89, "volume": 191528.0}, {"date": "2020-07-23", "close": 34.36, "volume": 203737.0}, {"date": "2020-07-24", "close": 34.07, "volume": 352383.0}, {"date": "2020-07-27", "close": 34.56, "volume": 215144.0}, {"date": "2020-07-28", "close": 33.31, "volume": 296256.0}, {"date": "2020-07-29", "close": 32.98, "volume": 211499.0}, {"date": "2020-07-30", "close": 32.45, "volume": 215901.0}, {"date": "2020-07-31", "close": 31.5, "volume": 339440.0}, {"date": "2020-08-03", "close": 32.29, "volume": 282629.0}, {"date": "2020-08-04", "close": 30.46, "volume": 553002.0}, {"date": "2020-08-05", "close": 30.67, "volume": 467750.0}, {"date": "2020-08-06", "close": 29.56, "volume": 211744.0}, {"date": "2020-08-07", "close": 28.72, "volume": 272646.0}, {"date": "2020-08-10", "close": 29.15, "volume": 409227.0}, {"date": "2020-08-11", "close": 27.94, "volume": 393710.0}, {"date": "2020-08-12", "close": 27.62, "volume": 294618.0}, {"date": "2020-08-13", "close": 27.67, "volume": 243743.0}, {"date": "2020-08-14", "close": 26.69, "volume": 253934.0}, {"date": "2020-08-17", "close": 27.32, "volume": 566723.0}, {"date": "2020-08-18", "close": 26.76, "volume": 530480.0}, {"date": "2020-08-19", "close": 26.41, "volume": 308500.0}, {"date": "2020-08-20", "close": 25.9, "volume": 368424.0}, {"date": "2020-08-21", "close": 25.4, "volume": 196073.0}, {"date": "2020-08-24", "close": 25.78, "volume": 284102.0}, {"date": "2020-08-25", "close": 25.43, "volume": 211900.0}, {"date": "2020-08-26", "close": 25.11, "volume": 263602.0}, {"date": "2020-08-27", "close": 24.59, "volume": 251045.0}, {"date": "2020-08-28", "close": 24.4, "volume": 218865.0}, {"date": "2020-08-31", "close": 25.95, "volume": 591851.0}, {"date": "2020-09-01", "close": 24.68, "volume": 288012.0}, {"date": "2020-09-02", "close": 25.57, "volume": 188551.0}, {"date": "2020-09-03", "close": 24.86, "volume": 261647.0}, {"date": "2020-09-04", "close": 24.61, "volume": 295087.0}, {"date": "2020-09-08", "close": 24.75, "volume": 340965.0}, {"date": "2020-09-09", "close": 24.15, "volume": 449708.0}, {"date": "2020-09-10", "close": 24.3, "volume": 379734.0}, {"date": "2020-09-11", "close": 25.0, "volume": 619412.0}, {"date": "2020-09-14", "close": 26.91, "volume": 829218.0}, {"date": "2020-09-15", "close": 26.54, "volume": 1354795.0}, {"date": "2020-09-16", "close": 27.35, "volume": 541578.0}, {"date": "2020-09-17", "close": 26.82, "volume": 517980.0}, {"date": "2020-09-18", "close": 27.99, "volume": 724943.0}, {"date": "2020-09-21", "close": 27.3, "volume": 496396.0}, {"date": "2020-09-22", "close": 26.18, "volume": 267415.0}, {"date": "2020-09-23", "close": 24.55, "volume": 459418.0}, {"date": "2020-09-24", "close": 23.89, "volume": 437056.0}, {"date": "2020-09-25", "close": 24.42, "volume": 335145.0}, {"date": "2020-09-28", "close": 22.99, "volume": 483784.0}, {"date": "2020-09-29", "close": 23.51, "volume": 419969.0}, {"date": "2020-09-30", "close": 23.61, "volume": 262663.0}, {"date": "2020-10-01", "close": 24.33, "volume": 285168.0}, {"date": "2020-10-02", "close": 24.12, "volume": 282599.0}, {"date": "2020-10-05", "close": 24.68, "volume": 304809.0}, {"date": "2020-10-06", "close": 24.37, "volume": 202238.0}, {"date": "2020-10-07", "close": 25.35, "volume": 224426.0}, {"date": "2020-10-08", "close": 26.15, "volume": 279070.0}, {"date": "2020-10-09", "close": 25.26, "volume": 366697.0}, {"date": "2020-10-12", "close": 24.88, "volume": 335237.0}, {"date": "2020-10-13", "close": 26.42, "volume": 323273.0}, {"date": "2020-10-14", "close": 25.21, "volume": 456836.0}, {"date": "2020-10-15", "close": 23.96, "volume": 528217.0}, {"date": "2020-10-16", "close": 23.89, "volume": 359662.0}, {"date": "2020-10-19", "close": 22.22, "volume": 424906.0}, {"date": "2020-10-20", "close": 20.97, "volume": 694803.0}, {"date": "2020-10-21", "close": 20.19, "volume": 636054.0}, {"date": "2020-10-22", "close": 20.57, "volume": 235607.0}, {"date": "2020-10-23", "close": 21.05, "volume": 298974.0}, {"date": "2020-10-26", "close": 21.06, "volume": 507713.0}, {"date": "2020-10-27", "close": 20.53, "volume": 276697.0}, {"date": "2020-10-28", "close": 21.09, "volume": 564814.0}, {"date": "2020-10-29", "close": 21.92, "volume": 594419.0}, {"date": "2020-10-30", "close": 20.91, "volume": 544396.0}, {"date": "2020-11-02", "close": 21.87, "volume": 574854.0}, {"date": "2020-11-03", "close": 22.7, "volume": 378088.0}, {"date": "2020-11-04", "close": 22.77, "volume": 471854.0}, {"date": "2020-11-05", "close": 22.25, "volume": 529161.0}, {"date": "2020-11-06", "close": 21.96, "volume": 322730.0}, {"date": "2020-11-09", "close": 23.47, "volume": 502888.0}, {"date": "2020-11-10", "close": 23.75, "volume": 337926.0}, {"date": "2020-11-11", "close": 23.49, "volume": 450526.0}, {"date": "2020-11-12", "close": 23.27, "volume": 305897.0}, {"date": "2020-11-13", "close": 25.45, "volume": 553185.0}, {"date": "2020-11-16", "close": 25.55, "volume": 651868.0}, {"date": "2020-11-17", "close": 24.63, "volume": 1572052.0}, {"date": "2020-11-18", "close": 23.11, "volume": 565657.0}, {"date": "2020-11-19", "close": 23.36, "volume": 334609.0}, {"date": "2020-11-20", "close": 23.2, "volume": 1869545.0}, {"date": "2020-11-23", "close": 23.41, "volume": 1206749.0}, {"date": "2020-11-24", "close": 23.84, "volume": 615085.0}, {"date": "2020-11-25", "close": 23.43, "volume": 336888.0}, {"date": "2020-11-27", "close": 24.84, "volume": 246934.0}, {"date": "2020-11-30", "close": 24.2, "volume": 542110.0}, {"date": "2020-12-01", "close": 24.67, "volume": 674151.0}, {"date": "2020-12-02", "close": 25.25, "volume": 483457.0}, {"date": "2020-12-03", "close": 25.17, "volume": 403344.0}, {"date": "2020-12-04", "close": 27.01, "volume": 476063.0}, {"date": "2020-12-07", "close": 26.39, "volume": 419804.0}, {"date": "2020-12-08", "close": 27.14, "volume": 320538.0}, {"date": "2020-12-09", "close": 28.48, "volume": 827191.0}, {"date": "2020-12-10", "close": 29.76, "volume": 476567.0}, {"date": "2020-12-11", "close": 29.93, "volume": 464470.0}, {"date": "2020-12-14", "close": 58.38, "volume": 18297280.0}, {"date": "2020-12-15", "close": 74.25, "volume": 9097199.0}, {"date": "2020-12-16", "close": 66.45, "volume": 6515789.0}, {"date": "2020-12-17", "close": 71.25, "volume": 2408643.0}, {"date": "2020-12-18", "close": 68.95, "volume": 2553601.0}, {"date": "2020-12-21", "close": 71.05, "volume": 1112197.0}, {"date": "2020-12-22", "close": 80.71, "volume": 1609881.0}, {"date": "2020-12-23", "close": 79.74, "volume": 853861.0}, {"date": "2020-12-24", "close": 82.22, "volume": 418195.0}, {"date": "2020-12-28", "close": 82.47, "volume": 791526.0}, {"date": "2020-12-29", "close": 80.56, "volume": 941569.0}, {"date": "2020-12-30", "close": 82.53, "volume": 602762.0}, {"date": "2020-12-31", "close": 84.93, "volume": 627796.0}, {"date": "2021-01-04", "close": 83.84, "volume": 898169.0}, {"date": "2021-01-05", "close": 82.21, "volume": 674733.0}, {"date": "2021-01-06", "close": 83.26, "volume": 557760.0}, {"date": "2021-01-07", "close": 84.07, "volume": 1041109.0}, {"date": "2021-01-08", "close": 80.44, "volume": 898146.0}, {"date": "2021-01-11", "close": 80.88, "volume": 524727.0}, {"date": "2021-01-12", "close": 81.83, "volume": 399260.0}, {"date": "2021-01-13", "close": 82.41, "volume": 595690.0}, {"date": "2021-01-14", "close": 87.71, "volume": 898794.0}, {"date": "2021-01-15", "close": 90.6, "volume": 649829.0}, {"date": "2021-01-19", "close": 91.37, "volume": 410455.0}, {"date": "2021-01-20", "close": 88.5, "volume": 523655.0}, {"date": "2021-01-21", "close": 84.33, "volume": 494366.0}, {"date": "2021-01-22", "close": 84.09, "volume": 471058.0}, {"date": "2021-01-25", "close": 82.51, "volume": 597119.0}, {"date": "2021-01-26", "close": 74.03, "volume": 594113.0}, {"date": "2021-01-27", "close": 68.7, "volume": 794365.0}, {"date": "2021-01-28", "close": 73.91, "volume": 638383.0}, {"date": "2021-01-29", "close": 75.44, "volume": 617498.0}, {"date": "2021-02-01", "close": 77.34, "volume": 620279.0}, {"date": "2021-02-02", "close": 80.68, "volume": 283040.0}, {"date": "2021-02-03", "close": 82.45, "volume": 427275.0}, {"date": "2021-02-04", "close": 81.87, "volume": 389278.0}, {"date": "2021-02-05", "close": 83.14, "volume": 378289.0}, {"date": "2021-02-08", "close": 82.55, "volume": 394012.0}, {"date": "2021-02-09", "close": 82.3, "volume": 264452.0}, {"date": "2021-02-10", "close": 81.12, "volume": 437840.0}, {"date": "2021-02-11", "close": 79.1, "volume": 268852.0}, {"date": "2021-02-12", "close": 81.09, "volume": 227373.0}, {"date": "2021-02-16", "close": 79.63, "volume": 542558.0}, {"date": "2021-02-17", "close": 79.76, "volume": 347468.0}, {"date": "2021-02-18", "close": 79.2, "volume": 398634.0}, {"date": "2021-02-19", "close": 79.16, "volume": 347687.0}, {"date": "2021-02-22", "close": 72.63, "volume": 822577.0}, {"date": "2021-02-23", "close": 74.27, "volume": 533571.0}, {"date": "2021-02-24", "close": 76.14, "volume": 290250.0}, {"date": "2021-02-25", "close": 73.94, "volume": 225792.0}, {"date": "2021-02-26", "close": 78.3, "volume": 479344.0}, {"date": "2021-03-01", "close": 77.3, "volume": 413281.0}, {"date": "2021-03-02", "close": 77.51, "volume": 484773.0}, {"date": "2021-03-03", "close": 75.98, "volume": 433148.0}, {"date": "2021-03-04", "close": 71.08, "volume": 566620.0}, {"date": "2021-03-05", "close": 72.04, "volume": 572543.0}, {"date": "2021-03-08", "close": 69.13, "volume": 491174.0}, {"date": "2021-03-09", "close": 72.31, "volume": 387334.0}, {"date": "2021-03-10", "close": 74.18, "volume": 301520.0}, {"date": "2021-03-11", "close": 77.87, "volume": 515707.0}, {"date": "2021-03-12", "close": 76.86, "volume": 310199.0}, {"date": "2021-03-15", "close": 77.47, "volume": 301370.0}, {"date": "2021-03-16", "close": 72.69, "volume": 342090.0}, {"date": "2021-03-17", "close": 72.3, "volume": 475116.0}, {"date": "2021-03-18", "close": 66.68, "volume": 496982.0}, {"date": "2021-03-19", "close": 66.94, "volume": 812482.0}, {"date": "2021-03-22", "close": 66.68, "volume": 540297.0}, {"date": "2021-03-23", "close": 63.01, "volume": 531777.0}, {"date": "2021-03-24", "close": 61.99, "volume": 781133.0}, {"date": "2021-03-25", "close": 62.82, "volume": 411591.0}, {"date": "2021-03-26", "close": 59.98, "volume": 280455.0}, {"date": "2021-03-29", "close": 58.19, "volume": 490495.0}, {"date": "2021-03-30", "close": 62.55, "volume": 657298.0}, {"date": "2021-03-31", "close": 66.1, "volume": 864688.0}, {"date": "2021-04-01", "close": 65.8, "volume": 323647.0}, {"date": "2021-04-05", "close": 66.82, "volume": 283555.0}, {"date": "2021-04-06", "close": 64.54, "volume": 287797.0}, {"date": "2021-04-07", "close": 64.36, "volume": 251342.0}, {"date": "2021-04-08", "close": 64.43, "volume": 287057.0}, {"date": "2021-04-09", "close": 63.49, "volume": 337012.0}, {"date": "2021-04-12", "close": 60.45, "volume": 460260.0}, {"date": "2021-04-13", "close": 61.34, "volume": 358377.0}, {"date": "2021-04-14", "close": 62.89, "volume": 280070.0}, {"date": "2021-04-15", "close": 63.0, "volume": 264312.0}, {"date": "2021-04-16", "close": 64.69, "volume": 521188.0}, {"date": "2021-04-19", "close": 62.18, "volume": 411723.0}, {"date": "2021-04-20", "close": 61.91, "volume": 211453.0}, {"date": "2021-04-21", "close": 65.72, "volume": 258142.0}, {"date": "2021-04-22", "close": 66.26, "volume": 406082.0}, {"date": "2021-04-23", "close": 64.81, "volume": 371165.0}, {"date": "2021-04-26", "close": 66.09, "volume": 310675.0}, {"date": "2021-04-27", "close": 67.85, "volume": 254918.0}, {"date": "2021-04-28", "close": 69.54, "volume": 334940.0}, {"date": "2021-04-29", "close": 69.82, "volume": 245456.0}, {"date": "2021-04-30", "close": 68.94, "volume": 322999.0}, {"date": "2021-05-03", "close": 69.99, "volume": 273154.0}, {"date": "2021-05-04", "close": 68.01, "volume": 300647.0}, {"date": "2021-05-05", "close": 67.16, "volume": 329675.0}, {"date": "2021-05-06", "close": 63.15, "volume": 351666.0}, {"date": "2021-05-07", "close": 63.63, "volume": 375425.0}, {"date": "2021-05-10", "close": 61.39, "volume": 590050.0}, {"date": "2021-05-11", "close": 61.29, "volume": 218802.0}, {"date": "2021-05-12", "close": 63.01, "volume": 296622.0}, {"date": "2021-05-13", "close": 63.84, "volume": 266488.0}, {"date": "2021-05-14", "close": 66.91, "volume": 222325.0}, {"date": "2021-05-17", "close": 67.24, "volume": 156490.0}, {"date": "2021-05-18", "close": 67.18, "volume": 302516.0}, {"date": "2021-05-19", "close": 63.79, "volume": 397925.0}, {"date": "2021-05-20", "close": 63.95, "volume": 352735.0}, {"date": "2021-05-21", "close": 66.5, "volume": 438629.0}, {"date": "2021-05-24", "close": 65.96, "volume": 273547.0}, {"date": "2021-05-25", "close": 65.21, "volume": 360782.0}, {"date": "2021-05-26", "close": 65.69, "volume": 390114.0}, {"date": "2021-05-27", "close": 68.89, "volume": 414379.0}, {"date": "2021-05-28", "close": 72.74, "volume": 1018530.0}, {"date": "2021-06-01", "close": 71.51, "volume": 411187.0}, {"date": "2021-06-02", "close": 69.53, "volume": 549946.0}, {"date": "2021-06-03", "close": 68.81, "volume": 232189.0}, {"date": "2021-06-04", "close": 70.44, "volume": 254461.0}, {"date": "2021-06-07", "close": 74.57, "volume": 579258.0}, {"date": "2021-06-08", "close": 78.53, "volume": 619582.0}, {"date": "2021-06-09", "close": 78.59, "volume": 332257.0}, {"date": "2021-06-10", "close": 82.78, "volume": 563183.0}, {"date": "2021-06-11", "close": 81.64, "volume": 606148.0}, {"date": "2021-06-14", "close": 84.26, "volume": 327550.0}, {"date": "2021-06-15", "close": 80.98, "volume": 406287.0}, {"date": "2021-06-16", "close": 82.02, "volume": 661946.0}, {"date": "2021-06-17", "close": 78.65, "volume": 755083.0}, {"date": "2021-06-18", "close": 79.17, "volume": 609265.0}, {"date": "2021-06-21", "close": 79.11, "volume": 579967.0}, {"date": "2021-06-22", "close": 74.34, "volume": 2157207.0}, {"date": "2021-06-23", "close": 75.95, "volume": 472086.0}, {"date": "2021-06-24", "close": 75.97, "volume": 440368.0}, {"date": "2021-06-25", "close": 76.21, "volume": 1166034.0}, {"date": "2021-06-28", "close": 76.78, "volume": 331672.0}, {"date": "2021-06-29", "close": 76.21, "volume": 394703.0}, {"date": "2021-06-30", "close": 77.0, "volume": 512975.0}, {"date": "2021-07-01", "close": 81.24, "volume": 293324.0}, {"date": "2021-07-02", "close": 79.88, "volume": 264322.0}, {"date": "2021-07-06", "close": 77.72, "volume": 301990.0}, {"date": "2021-07-07", "close": 79.83, "volume": 300112.0}, {"date": "2021-07-08", "close": 81.54, "volume": 226993.0}, {"date": "2021-07-09", "close": 82.57, "volume": 245796.0}, {"date": "2021-07-12", "close": 80.67, "volume": 374525.0}, {"date": "2021-07-13", "close": 80.32, "volume": 282926.0}, {"date": "2021-07-14", "close": 76.35, "volume": 397701.0}, {"date": "2021-07-15", "close": 73.2, "volume": 322332.0}, {"date": "2021-07-16", "close": 74.53, "volume": 212030.0}, {"date": "2021-07-19", "close": 74.92, "volume": 290137.0}, {"date": "2021-07-20", "close": 77.28, "volume": 364577.0}, {"date": "2021-07-21", "close": 77.55, "volume": 256881.0}, {"date": "2021-07-22", "close": 84.51, "volume": 2788032.0}, {"date": "2021-07-23", "close": 95.47, "volume": 1666527.0}, {"date": "2021-07-26", "close": 94.88, "volume": 718836.0}, {"date": "2021-07-27", "close": 94.05, "volume": 579811.0}, {"date": "2021-07-28", "close": 103.85, "volume": 969424.0}, {"date": "2021-07-29", "close": 107.87, "volume": 654099.0}, {"date": "2021-07-30", "close": 101.1, "volume": 734974.0}, {"date": "2021-08-02", "close": 97.67, "volume": 650064.0}, {"date": "2021-08-03", "close": 100.4, "volume": 372642.0}, {"date": "2021-08-04", "close": 99.23, "volume": 281316.0}, {"date": "2021-08-05", "close": 101.4, "volume": 484821.0}, {"date": "2021-08-06", "close": 95.0, "volume": 510257.0}, {"date": "2021-08-09", "close": 92.72, "volume": 467822.0}, {"date": "2021-08-10", "close": 90.37, "volume": 382262.0}, {"date": "2021-08-11", "close": 89.91, "volume": 304323.0}, {"date": "2021-08-12", "close": 90.04, "volume": 173157.0}, {"date": "2021-08-13", "close": 91.21, "volume": 290859.0}, {"date": "2021-08-16", "close": 86.9, "volume": 397535.0}, {"date": "2021-08-17", "close": 86.93, "volume": 348483.0}, {"date": "2021-08-18", "close": 84.32, "volume": 628936.0}, {"date": "2021-08-19", "close": 82.0, "volume": 366828.0}, {"date": "2021-08-20", "close": 85.83, "volume": 243959.0}, {"date": "2021-08-23", "close": 87.25, "volume": 311735.0}, {"date": "2021-08-24", "close": 85.11, "volume": 367441.0}, {"date": "2021-08-25", "close": 84.71, "volume": 319812.0}, {"date": "2021-08-26", "close": 83.45, "volume": 497327.0}, {"date": "2021-08-27", "close": 85.42, "volume": 472826.0}, {"date": "2021-08-30", "close": 85.19, "volume": 364978.0}, {"date": "2021-08-31", "close": 86.21, "volume": 416858.0}, {"date": "2021-09-01", "close": 85.34, "volume": 341467.0}, {"date": "2021-09-02", "close": 86.59, "volume": 296288.0}, {"date": "2021-09-03", "close": 85.89, "volume": 211417.0}, {"date": "2021-09-07", "close": 89.84, "volume": 290345.0}, {"date": "2021-09-08", "close": 91.88, "volume": 282200.0}, {"date": "2021-09-09", "close": 95.07, "volume": 666996.0}, {"date": "2021-09-10", "close": 97.07, "volume": 415226.0}, {"date": "2021-09-13", "close": 94.46, "volume": 307887.0}, {"date": "2021-09-14", "close": 96.0, "volume": 358308.0}, {"date": "2021-09-15", "close": 94.89, "volume": 304226.0}, {"date": "2021-09-16", "close": 94.2, "volume": 323848.0}, {"date": "2021-09-17", "close": 96.48, "volume": 900431.0}, {"date": "2021-09-20", "close": 92.29, "volume": 207171.0}, {"date": "2021-09-21", "close": 93.01, "volume": 151911.0}, {"date": "2021-09-22", "close": 93.69, "volume": 357374.0}, {"date": "2021-09-23", "close": 94.19, "volume": 352578.0}, {"date": "2021-09-24", "close": 88.61, "volume": 309973.0}, {"date": "2021-09-27", "close": 87.18, "volume": 288109.0}, {"date": "2021-09-28", "close": 84.14, "volume": 243163.0}, {"date": "2021-09-29", "close": 82.57, "volume": 261817.0}, {"date": "2021-09-30", "close": 82.18, "volume": 557963.0}, {"date": "2021-10-01", "close": 85.21, "volume": 302416.0}, {"date": "2021-10-04", "close": 84.9, "volume": 371034.0}, {"date": "2021-10-05", "close": 82.48, "volume": 206664.0}, {"date": "2021-10-06", "close": 82.54, "volume": 187985.0}, {"date": "2021-10-07", "close": 83.75, "volume": 242232.0}, {"date": "2021-10-08", "close": 82.25, "volume": 158335.0}, {"date": "2021-10-11", "close": 81.71, "volume": 270394.0}, {"date": "2021-10-12", "close": 83.81, "volume": 254526.0}, {"date": "2021-10-13", "close": 84.86, "volume": 124930.0}, {"date": "2021-10-14", "close": 87.77, "volume": 254371.0}, {"date": "2021-10-15", "close": 85.1, "volume": 204210.0}, {"date": "2021-10-18", "close": 82.27, "volume": 145370.0}, {"date": "2021-10-19", "close": 82.78, "volume": 285034.0}, {"date": "2021-10-20", "close": 85.09, "volume": 334734.0}, {"date": "2021-10-21", "close": 88.09, "volume": 233585.0}, {"date": "2021-10-22", "close": 84.92, "volume": 235221.0}, {"date": "2021-10-25", "close": 84.74, "volume": 166850.0}, {"date": "2021-10-26", "close": 85.25, "volume": 179331.0}, {"date": "2021-10-27", "close": 83.07, "volume": 142547.0}, {"date": "2021-10-28", "close": 86.84, "volume": 214759.0}, {"date": "2021-10-29", "close": 86.58, "volume": 330630.0}, {"date": "2021-11-01", "close": 88.8, "volume": 323019.0}, {"date": "2021-11-02", "close": 91.69, "volume": 273394.0}, {"date": "2021-11-03", "close": 93.31, "volume": 356738.0}, {"date": "2021-11-04", "close": 96.21, "volume": 409316.0}, {"date": "2021-11-05", "close": 91.64, "volume": 475806.0}, {"date": "2021-11-08", "close": 92.83, "volume": 390780.0}, {"date": "2021-11-09", "close": 91.92, "volume": 273173.0}, {"date": "2021-11-10", "close": 86.97, "volume": 325123.0}, {"date": "2021-11-11", "close": 85.67, "volume": 353133.0}, {"date": "2021-11-12", "close": 84.37, "volume": 377820.0}, {"date": "2021-11-15", "close": 82.97, "volume": 378830.0}, {"date": "2021-11-16", "close": 80.0, "volume": 524122.0}, {"date": "2021-11-17", "close": 81.56, "volume": 298700.0}, {"date": "2021-11-18", "close": 79.12, "volume": 368654.0}, {"date": "2021-11-19", "close": 83.04, "volume": 750753.0}, {"date": "2021-11-22", "close": 82.38, "volume": 398904.0}, {"date": "2021-11-23", "close": 82.23, "volume": 505296.0}, {"date": "2021-11-24", "close": 78.25, "volume": 303427.0}, {"date": "2021-11-26", "close": 78.32, "volume": 201786.0}, {"date": "2021-11-29", "close": 75.86, "volume": 465608.0}, {"date": "2021-11-30", "close": 75.61, "volume": 384806.0}, {"date": "2021-12-01", "close": 75.83, "volume": 502502.0}, {"date": "2021-12-02", "close": 76.46, "volume": 247314.0}, {"date": "2021-12-03", "close": 74.44, "volume": 1661135.0}, {"date": "2021-12-06", "close": 75.65, "volume": 555366.0}, {"date": "2021-12-07", "close": 77.07, "volume": 283860.0}, {"date": "2021-12-08", "close": 73.91, "volume": 754222.0}, {"date": "2021-12-09", "close": 72.14, "volume": 684226.0}, {"date": "2021-12-10", "close": 67.21, "volume": 1127570.0}, {"date": "2021-12-13", "close": 66.34, "volume": 508797.0}, {"date": "2021-12-14", "close": 65.85, "volume": 776944.0}, {"date": "2021-12-15", "close": 69.2, "volume": 609504.0}, {"date": "2021-12-16", "close": 68.8, "volume": 695689.0}, {"date": "2021-12-17", "close": 73.4, "volume": 1299690.0}, {"date": "2021-12-20", "close": 75.0, "volume": 369104.0}, {"date": "2021-12-21", "close": 78.07, "volume": 612475.0}, {"date": "2021-12-22", "close": 78.33, "volume": 243450.0}, {"date": "2021-12-23", "close": 81.25, "volume": 381371.0}, {"date": "2021-12-27", "close": 80.78, "volume": 189580.0}, {"date": "2021-12-28", "close": 79.5, "volume": 162671.0}, {"date": "2021-12-29", "close": 79.91, "volume": 230168.0}, {"date": "2021-12-30", "close": 79.84, "volume": 355635.0}, {"date": "2021-12-31", "close": 82.14, "volume": 263884.0}, {"date": "2022-01-03", "close": 81.57, "volume": 270970.0}, {"date": "2022-01-04", "close": 78.91, "volume": 435077.0}, {"date": "2022-01-05", "close": 71.04, "volume": 516941.0}, {"date": "2022-01-06", "close": 71.28, "volume": 355163.0}, {"date": "2022-01-07", "close": 68.96, "volume": 293975.0}, {"date": "2022-01-10", "close": 69.77, "volume": 311337.0}, {"date": "2022-01-11", "close": 70.83, "volume": 255999.0}, {"date": "2022-01-12", "close": 66.86, "volume": 296277.0}, {"date": "2022-01-13", "close": 65.04, "volume": 345766.0}, {"date": "2022-01-14", "close": 67.42, "volume": 482368.0}, {"date": "2022-01-18", "close": 64.61, "volume": 494813.0}, {"date": "2022-01-19", "close": 64.42, "volume": 241982.0}, {"date": "2022-01-20", "close": 67.33, "volume": 424842.0}, {"date": "2022-01-21", "close": 67.09, "volume": 675274.0}, {"date": "2022-01-24", "close": 68.48, "volume": 429902.0}, {"date": "2022-01-25", "close": 67.08, "volume": 356631.0}, {"date": "2022-01-26", "close": 68.51, "volume": 639410.0}, {"date": "2022-01-27", "close": 65.28, "volume": 690079.0}, {"date": "2022-01-28", "close": 65.9, "volume": 677301.0}, {"date": "2022-01-31", "close": 71.49, "volume": 566971.0}, {"date": "2022-02-01", "close": 70.1, "volume": 428712.0}, {"date": "2022-02-02", "close": 70.44, "volume": 322850.0}, {"date": "2022-02-03", "close": 67.68, "volume": 515995.0}, {"date": "2022-02-04", "close": 69.35, "volume": 382341.0}, {"date": "2022-02-07", "close": 71.31, "volume": 236322.0}, {"date": "2022-02-08", "close": 71.49, "volume": 293145.0}, {"date": "2022-02-09", "close": 74.68, "volume": 302189.0}, {"date": "2022-02-10", "close": 78.42, "volume": 743714.0}, {"date": "2022-02-11", "close": 75.85, "volume": 649403.0}, {"date": "2022-02-14", "close": 75.54, "volume": 427785.0}, {"date": "2022-02-15", "close": 72.94, "volume": 874753.0}, {"date": "2022-02-16", "close": 71.95, "volume": 444625.0}, {"date": "2022-02-17", "close": 69.38, "volume": 663540.0}, {"date": "2022-02-18", "close": 69.02, "volume": 573648.0}, {"date": "2022-02-22", "close": 66.48, "volume": 324851.0}, {"date": "2022-02-23", "close": 64.19, "volume": 371065.0}, {"date": "2022-02-24", "close": 66.33, "volume": 661794.0}, {"date": "2022-02-25", "close": 67.48, "volume": 655479.0}, {"date": "2022-02-28", "close": 64.81, "volume": 718312.0}, {"date": "2022-03-01", "close": 65.74, "volume": 463720.0}, {"date": "2022-03-02", "close": 68.04, "volume": 306054.0}, {"date": "2022-03-03", "close": 63.94, "volume": 446077.0}, {"date": "2022-03-04", "close": 64.54, "volume": 383327.0}, {"date": "2022-03-07", "close": 61.23, "volume": 385669.0}, {"date": "2022-03-08", "close": 64.09, "volume": 403029.0}, {"date": "2022-03-09", "close": 68.0, "volume": 470570.0}, {"date": "2022-03-10", "close": 68.57, "volume": 374856.0}, {"date": "2022-03-11", "close": 68.21, "volume": 396943.0}, {"date": "2022-03-14", "close": 63.92, "volume": 1091195.0}, {"date": "2022-03-15", "close": 60.27, "volume": 943967.0}, {"date": "2022-03-16", "close": 61.91, "volume": 552229.0}, {"date": "2022-03-17", "close": 65.65, "volume": 340892.0}, {"date": "2022-03-18", "close": 68.75, "volume": 522559.0}, {"date": "2022-03-21", "close": 66.59, "volume": 328948.0}, {"date": "2022-03-22", "close": 67.42, "volume": 277007.0}, {"date": "2022-03-23", "close": 65.38, "volume": 228063.0}, {"date": "2022-03-24", "close": 66.49, "volume": 176863.0}, {"date": "2022-03-25", "close": 64.61, "volume": 191230.0}, {"date": "2022-03-28", "close": 64.31, "volume": 191691.0}, {"date": "2022-03-29", "close": 67.58, "volume": 237821.0}, {"date": "2022-03-30", "close": 63.86, "volume": 261244.0}, {"date": "2022-03-31", "close": 67.3, "volume": 415563.0}, {"date": "2022-04-01", "close": 70.02, "volume": 301662.0}, {"date": "2022-04-04", "close": 73.34, "volume": 487529.0}, {"date": "2022-04-05", "close": 74.24, "volume": 553206.0}, {"date": "2022-04-06", "close": 70.04, "volume": 551534.0}, {"date": "2022-04-07", "close": 70.16, "volume": 444718.0}, {"date": "2022-04-08", "close": 66.42, "volume": 442449.0}, {"date": "2022-04-11", "close": 66.27, "volume": 974162.0}, {"date": "2022-04-12", "close": 65.73, "volume": 342231.0}, {"date": "2022-04-13", "close": 68.48, "volume": 191631.0}, {"date": "2022-04-14", "close": 66.96, "volume": 283784.0}, {"date": "2022-04-18", "close": 64.87, "volume": 315320.0}, {"date": "2022-04-19", "close": 66.46, "volume": 399743.0}, {"date": "2022-04-20", "close": 66.22, "volume": 205549.0}, {"date": "2022-04-21", "close": 64.13, "volume": 527561.0}, {"date": "2022-04-22", "close": 62.4, "volume": 445748.0}, {"date": "2022-04-25", "close": 63.33, "volume": 516382.0}, {"date": "2022-04-26", "close": 58.36, "volume": 530824.0}, {"date": "2022-04-27", "close": 57.59, "volume": 756964.0}, {"date": "2022-04-28", "close": 56.24, "volume": 675520.0}, {"date": "2022-04-29", "close": 54.97, "volume": 464677.0}, {"date": "2022-05-02", "close": 56.06, "volume": 363503.0}, {"date": "2022-05-03", "close": 55.24, "volume": 364425.0}, {"date": "2022-05-04", "close": 54.63, "volume": 484462.0}, {"date": "2022-05-05", "close": 49.2, "volume": 843146.0}, {"date": "2022-05-06", "close": 45.68, "volume": 684083.0}, {"date": "2022-05-09", "close": 38.54, "volume": 2134330.0}, {"date": "2022-05-10", "close": 42.31, "volume": 919267.0}, {"date": "2022-05-11", "close": 38.41, "volume": 926276.0}, {"date": "2022-05-12", "close": 40.44, "volume": 489848.0}, {"date": "2022-05-13", "close": 43.13, "volume": 653393.0}, {"date": "2022-05-16", "close": 42.45, "volume": 459143.0}, {"date": "2022-05-17", "close": 45.33, "volume": 463725.0}, {"date": "2022-05-18", "close": 42.84, "volume": 326663.0}, {"date": "2022-05-19", "close": 44.07, "volume": 354282.0}, {"date": "2022-05-20", "close": 44.64, "volume": 304729.0}, {"date": "2022-05-23", "close": 43.13, "volume": 405596.0}, {"date": "2022-05-24", "close": 41.28, "volume": 301058.0}, {"date": "2022-05-25", "close": 40.84, "volume": 409760.0}, {"date": "2022-05-26", "close": 41.3, "volume": 412806.0}, {"date": "2022-05-27", "close": 43.19, "volume": 464311.0}, {"date": "2022-05-31", "close": 41.69, "volume": 479432.0}, {"date": "2022-06-01", "close": 40.95, "volume": 479932.0}, {"date": "2022-06-02", "close": 42.69, "volume": 320303.0}, {"date": "2022-06-03", "close": 44.25, "volume": 648641.0}, {"date": "2022-06-06", "close": 42.77, "volume": 557235.0}, {"date": "2022-06-07", "close": 44.83, "volume": 342753.0}, {"date": "2022-06-08", "close": 44.76, "volume": 290171.0}, {"date": "2022-06-09", "close": 43.03, "volume": 170935.0}, {"date": "2022-06-10", "close": 40.13, "volume": 386737.0}, {"date": "2022-06-13", "close": 36.97, "volume": 411067.0}, {"date": "2022-06-14", "close": 36.01, "volume": 450695.0}, {"date": "2022-06-15", "close": 38.28, "volume": 458818.0}, {"date": "2022-06-16", "close": 36.79, "volume": 353229.0}, {"date": "2022-06-17", "close": 38.35, "volume": 555223.0}, {"date": "2022-06-21", "close": 38.89, "volume": 324564.0}, {"date": "2022-06-22", "close": 39.49, "volume": 266446.0}, {"date": "2022-06-23", "close": 42.42, "volume": 381003.0}, {"date": "2022-06-24", "close": 45.8, "volume": 1185043.0}, {"date": "2022-06-27", "close": 45.46, "volume": 583202.0}, {"date": "2022-06-28", "close": 42.68, "volume": 354933.0}, {"date": "2022-06-29", "close": 43.64, "volume": 309884.0}, {"date": "2022-06-30", "close": 42.09, "volume": 402670.0}, {"date": "2022-07-01", "close": 42.58, "volume": 232665.0}, {"date": "2022-07-05", "close": 46.69, "volume": 419862.0}, {"date": "2022-07-06", "close": 48.5, "volume": 443185.0}, {"date": "2022-07-07", "close": 52.36, "volume": 707278.0}, {"date": "2022-07-08", "close": 52.21, "volume": 257334.0}, {"date": "2022-07-11", "close": 49.31, "volume": 329678.0}, {"date": "2022-07-12", "close": 48.74, "volume": 386333.0}, {"date": "2022-07-13", "close": 49.23, "volume": 253227.0}, {"date": "2022-07-14", "close": 49.09, "volume": 238028.0}, {"date": "2022-07-15", "close": 49.85, "volume": 403040.0}, {"date": "2022-07-18", "close": 47.5, "volume": 209491.0}, {"date": "2022-07-19", "close": 51.92, "volume": 468214.0}, {"date": "2022-07-20", "close": 54.56, "volume": 272837.0}, {"date": "2022-07-21", "close": 54.8, "volume": 290033.0}, {"date": "2022-07-22", "close": 50.32, "volume": 388967.0}, {"date": "2022-07-25", "close": 49.79, "volume": 251298.0}, {"date": "2022-07-26", "close": 51.4, "volume": 204411.0}, {"date": "2022-07-27", "close": 53.03, "volume": 301626.0}, {"date": "2022-07-28", "close": 52.87, "volume": 361838.0}, {"date": "2022-07-29", "close": 53.11, "volume": 533519.0}, {"date": "2022-08-01", "close": 50.38, "volume": 417280.0}, {"date": "2022-08-02", "close": 51.37, "volume": 275617.0}, {"date": "2022-08-03", "close": 53.41, "volume": 276490.0}, {"date": "2022-08-04", "close": 51.41, "volume": 671576.0}, {"date": "2022-08-05", "close": 55.43, "volume": 554599.0}, {"date": "2022-08-08", "close": 55.83, "volume": 508425.0}, {"date": "2022-08-09", "close": 55.8, "volume": 404240.0}, {"date": "2022-08-10", "close": 57.99, "volume": 388014.0}, {"date": "2022-08-11", "close": 54.54, "volume": 431763.0}, {"date": "2022-08-12", "close": 54.46, "volume": 397500.0}, {"date": "2022-08-15", "close": 54.12, "volume": 566965.0}, {"date": "2022-08-16", "close": 52.48, "volume": 240570.0}, {"date": "2022-08-17", "close": 46.7, "volume": 1227539.0}, {"date": "2022-08-18", "close": 46.12, "volume": 703258.0}, {"date": "2022-08-19", "close": 45.64, "volume": 415888.0}, {"date": "2022-08-22", "close": 44.95, "volume": 427394.0}, {"date": "2022-08-23", "close": 45.24, "volume": 377543.0}, {"date": "2022-08-24", "close": 46.51, "volume": 281926.0}, {"date": "2022-08-25", "close": 46.68, "volume": 254495.0}, {"date": "2022-08-26", "close": 44.22, "volume": 321961.0}, {"date": "2022-08-29", "close": 41.96, "volume": 432473.0}, {"date": "2022-08-30", "close": 41.87, "volume": 386076.0}, {"date": "2022-08-31", "close": 42.34, "volume": 308138.0}, {"date": "2022-09-01", "close": 43.56, "volume": 350790.0}, {"date": "2022-09-02", "close": 43.12, "volume": 379670.0}, {"date": "2022-09-06", "close": 42.83, "volume": 346357.0}, {"date": "2022-09-07", "close": 45.36, "volume": 341024.0}, {"date": "2022-09-08", "close": 48.42, "volume": 394905.0}, {"date": "2022-09-09", "close": 48.97, "volume": 426356.0}, {"date": "2022-09-12", "close": 50.0, "volume": 291482.0}, {"date": "2022-09-13", "close": 47.83, "volume": 328750.0}, {"date": "2022-09-14", "close": 49.05, "volume": 280503.0}, {"date": "2022-09-15", "close": 48.87, "volume": 320539.0}, {"date": "2022-09-16", "close": 47.41, "volume": 659897.0}, {"date": "2022-09-19", "close": 46.65, "volume": 389922.0}, {"date": "2022-09-20", "close": 47.14, "volume": 434944.0}, {"date": "2022-09-21", "close": 43.9, "volume": 255618.0}, {"date": "2022-09-22", "close": 42.93, "volume": 190181.0}, {"date": "2022-09-23", "close": 42.06, "volume": 295434.0}, {"date": "2022-09-26", "close": 43.66, "volume": 400475.0}, {"date": "2022-09-27", "close": 43.24, "volume": 315403.0}, {"date": "2022-09-28", "close": 45.55, "volume": 497515.0}, {"date": "2022-09-29", "close": 44.8, "volume": 405051.0}, {"date": "2022-09-30", "close": 44.49, "volume": 443351.0}, {"date": "2022-10-03", "close": 42.8, "volume": 378602.0}, {"date": "2022-10-04", "close": 44.14, "volume": 424488.0}, {"date": "2022-10-05", "close": 44.78, "volume": 267697.0}, {"date": "2022-10-06", "close": 43.76, "volume": 220637.0}, {"date": "2022-10-07", "close": 41.44, "volume": 334055.0}, {"date": "2022-10-10", "close": 38.79, "volume": 340763.0}, {"date": "2022-10-11", "close": 39.51, "volume": 392327.0}, {"date": "2022-10-12", "close": 41.4, "volume": 290804.0}, {"date": "2022-10-13", "close": 42.86, "volume": 364757.0}, {"date": "2022-10-14", "close": 42.48, "volume": 300029.0}, {"date": "2022-10-17", "close": 44.77, "volume": 297018.0}, {"date": "2022-10-18", "close": 46.49, "volume": 330914.0}, {"date": "2022-10-19", "close": 43.08, "volume": 263460.0}, {"date": "2022-10-20", "close": 41.13, "volume": 346828.0}, {"date": "2022-10-21", "close": 44.01, "volume": 247890.0}, {"date": "2022-10-24", "close": 42.58, "volume": 210636.0}, {"date": "2022-10-25", "close": 44.15, "volume": 421045.0}, {"date": "2022-10-26", "close": 49.44, "volume": 1279430.0}, {"date": "2022-10-27", "close": 48.57, "volume": 332816.0}, {"date": "2022-10-28", "close": 50.92, "volume": 269127.0}, {"date": "2022-10-31", "close": 49.71, "volume": 475639.0}, {"date": "2022-11-01", "close": 51.3, "volume": 291858.0}, {"date": "2022-11-02", "close": 48.78, "volume": 328552.0}, {"date": "2022-11-03", "close": 48.98, "volume": 228020.0}, {"date": "2022-11-04", "close": 45.5, "volume": 285082.0}, {"date": "2022-11-07", "close": 42.47, "volume": 392990.0}, {"date": "2022-11-08", "close": 44.52, "volume": 567416.0}, {"date": "2022-11-09", "close": 40.77, "volume": 485837.0}, {"date": "2022-11-10", "close": 45.52, "volume": 453210.0}, {"date": "2022-11-11", "close": 50.06, "volume": 558706.0}, {"date": "2022-11-14", "close": 52.02, "volume": 512223.0}, {"date": "2022-11-15", "close": 57.24, "volume": 773289.0}, {"date": "2022-11-16", "close": 54.36, "volume": 874210.0}, {"date": "2022-11-17", "close": 53.03, "volume": 596137.0}, {"date": "2022-11-18", "close": 51.31, "volume": 661176.0}, {"date": "2022-11-21", "close": 43.08, "volume": 1238220.0}, {"date": "2022-11-22", "close": 40.7, "volume": 1490387.0}, {"date": "2022-11-23", "close": 39.56, "volume": 709781.0}, {"date": "2022-11-25", "close": 40.34, "volume": 320998.0}, {"date": "2022-11-28", "close": 38.98, "volume": 597241.0}, {"date": "2022-11-29", "close": 38.29, "volume": 486088.0}, {"date": "2022-11-30", "close": 41.04, "volume": 821714.0}, {"date": "2022-12-01", "close": 39.75, "volume": 286070.0}, {"date": "2022-12-02", "close": 41.39, "volume": 468531.0}, {"date": "2022-12-05", "close": 39.51, "volume": 435129.0}, {"date": "2022-12-06", "close": 36.75, "volume": 448215.0}, {"date": "2022-12-07", "close": 37.01, "volume": 202620.0}, {"date": "2022-12-08", "close": 37.18, "volume": 347549.0}, {"date": "2022-12-09", "close": 36.54, "volume": 246230.0}, {"date": "2022-12-12", "close": 36.85, "volume": 335495.0}, {"date": "2022-12-13", "close": 37.6, "volume": 384816.0}, {"date": "2022-12-14", "close": 37.64, "volume": 326929.0}, {"date": "2022-12-15", "close": 37.15, "volume": 674191.0}, {"date": "2022-12-16", "close": 36.04, "volume": 691872.0}, {"date": "2022-12-19", "close": 34.31, "volume": 515783.0}, {"date": "2022-12-20", "close": 34.52, "volume": 526666.0}, {"date": "2022-12-21", "close": 33.75, "volume": 530111.0}, {"date": "2022-12-22", "close": 33.17, "volume": 522951.0}, {"date": "2022-12-23", "close": 32.7, "volume": 337849.0}, {"date": "2022-12-27", "close": 32.47, "volume": 472838.0}, {"date": "2022-12-28", "close": 32.92, "volume": 454577.0}, {"date": "2022-12-29", "close": 34.42, "volume": 339004.0}, {"date": "2022-12-30", "close": 34.21, "volume": 537428.0}, {"date": "2023-01-03", "close": 33.36, "volume": 465553.0}, {"date": "2023-01-04", "close": 35.77, "volume": 368631.0}, {"date": "2023-01-05", "close": 34.94, "volume": 194280.0}, {"date": "2023-01-06", "close": 34.05, "volume": 242307.0}, {"date": "2023-01-09", "close": 28.58, "volume": 2182004.0}, {"date": "2023-01-10", "close": 31.51, "volume": 1398219.0}, {"date": "2023-01-11", "close": 30.34, "volume": 685633.0}, {"date": "2023-01-12", "close": 30.86, "volume": 525054.0}, {"date": "2023-01-13", "close": 33.5, "volume": 1590481.0}, {"date": "2023-01-17", "close": 32.76, "volume": 588291.0}, {"date": "2023-01-18", "close": 33.73, "volume": 937537.0}, {"date": "2023-01-19", "close": 33.67, "volume": 456284.0}, {"date": "2023-01-20", "close": 33.53, "volume": 400029.0}, {"date": "2023-01-23", "close": 32.69, "volume": 316822.0}, {"date": "2023-01-24", "close": 32.1, "volume": 271129.0}, {"date": "2023-01-25", "close": 32.36, "volume": 236348.0}, {"date": "2023-01-26", "close": 31.24, "volume": 337838.0}, {"date": "2023-01-27", "close": 31.76, "volume": 260804.0}, {"date": "2023-01-30", "close": 30.92, "volume": 401184.0}, {"date": "2023-01-31", "close": 32.77, "volume": 460220.0}, {"date": "2023-02-01", "close": 33.47, "volume": 401894.0}, {"date": "2023-02-02", "close": 36.27, "volume": 589347.0}, {"date": "2023-02-03", "close": 35.1, "volume": 480063.0}, {"date": "2023-02-06", "close": 35.4, "volume": 463681.0}, {"date": "2023-02-07", "close": 37.26, "volume": 389538.0}, {"date": "2023-02-08", "close": 36.15, "volume": 523109.0}, {"date": "2023-02-09", "close": 34.46, "volume": 362248.0}, {"date": "2023-02-10", "close": 33.86, "volume": 291492.0}, {"date": "2023-02-13", "close": 34.14, "volume": 238052.0}, {"date": "2023-02-14", "close": 33.75, "volume": 662983.0}, {"date": "2023-02-15", "close": 34.0, "volume": 500300.0}, {"date": "2023-02-16", "close": 34.0, "volume": 408303.0}, {"date": "2023-02-17", "close": 35.34, "volume": 296293.0}, {"date": "2023-02-21", "close": 33.21, "volume": 418844.0}, {"date": "2023-02-22", "close": 34.37, "volume": 251737.0}, {"date": "2023-02-23", "close": 32.94, "volume": 721901.0}, {"date": "2023-02-24", "close": 31.98, "volume": 439488.0}, {"date": "2023-02-27", "close": 30.57, "volume": 474252.0}, {"date": "2023-02-28", "close": 30.65, "volume": 623418.0}, {"date": "2023-03-01", "close": 30.55, "volume": 332676.0}, {"date": "2023-03-02", "close": 30.4, "volume": 295057.0}, {"date": "2023-03-03", "close": 31.39, "volume": 291192.0}, {"date": "2023-03-06", "close": 30.91, "volume": 397975.0}, {"date": "2023-03-07", "close": 30.26, "volume": 534463.0}, {"date": "2023-03-08", "close": 30.27, "volume": 418259.0}, {"date": "2023-03-09", "close": 28.75, "volume": 480297.0}, {"date": "2023-03-10", "close": 27.03, "volume": 610893.0}, {"date": "2023-03-13", "close": 28.59, "volume": 496559.0}, {"date": "2023-03-14", "close": 28.87, "volume": 456467.0}, {"date": "2023-03-15", "close": 29.54, "volume": 346368.0}, {"date": "2023-03-16", "close": 29.78, "volume": 373386.0}, {"date": "2023-03-17", "close": 29.95, "volume": 677246.0}, {"date": "2023-03-20", "close": 30.48, "volume": 286823.0}, {"date": "2023-03-21", "close": 29.15, "volume": 306575.0}, {"date": "2023-03-22", "close": 27.68, "volume": 368424.0}, {"date": "2023-03-23", "close": 26.34, "volume": 774154.0}, {"date": "2023-03-24", "close": 26.45, "volume": 577863.0}, {"date": "2023-03-27", "close": 26.6, "volume": 358980.0}, {"date": "2023-03-28", "close": 26.15, "volume": 347501.0}, {"date": "2023-03-29", "close": 27.87, "volume": 471745.0}, {"date": "2023-03-30", "close": 26.81, "volume": 551948.0}, {"date": "2023-03-31", "close": 27.32, "volume": 554494.0}, {"date": "2023-04-03", "close": 28.51, "volume": 362299.0}, {"date": "2023-04-04", "close": 28.34, "volume": 349011.0}, {"date": "2023-04-05", "close": 28.46, "volume": 429611.0}, {"date": "2023-04-06", "close": 27.86, "volume": 325827.0}, {"date": "2023-04-10", "close": 27.65, "volume": 369219.0}, {"date": "2023-04-11", "close": 26.68, "volume": 670395.0}, {"date": "2023-04-12", "close": 26.21, "volume": 434165.0}, {"date": "2023-04-13", "close": 28.21, "volume": 883600.0}, {"date": "2023-04-14", "close": 26.86, "volume": 450752.0}, {"date": "2023-04-17", "close": 28.15, "volume": 428651.0}, {"date": "2023-04-18", "close": 27.26, "volume": 556084.0}, {"date": "2023-04-19", "close": 27.7, "volume": 465946.0}, {"date": "2023-04-20", "close": 27.05, "volume": 360289.0}, {"date": "2023-04-21", "close": 28.54, "volume": 383048.0}, {"date": "2023-04-24", "close": 27.31, "volume": 213698.0}, {"date": "2023-04-25", "close": 27.02, "volume": 489551.0}, {"date": "2023-04-26", "close": 27.13, "volume": 401086.0}, {"date": "2023-04-27", "close": 25.31, "volume": 438076.0}, {"date": "2023-04-28", "close": 26.21, "volume": 423911.0}, {"date": "2023-05-01", "close": 27.04, "volume": 470051.0}, {"date": "2023-05-02", "close": 24.96, "volume": 374974.0}, {"date": "2023-05-03", "close": 24.61, "volume": 520560.0}, {"date": "2023-05-04", "close": 23.51, "volume": 636770.0}, {"date": "2023-05-05", "close": 25.3, "volume": 717078.0}, {"date": "2023-05-08", "close": 24.67, "volume": 481414.0}, {"date": "2023-05-09", "close": 24.21, "volume": 248235.0}, {"date": "2023-05-10", "close": 24.21, "volume": 371510.0}, {"date": "2023-05-11", "close": 22.9, "volume": 325596.0}, {"date": "2023-05-12", "close": 23.18, "volume": 386047.0}, {"date": "2023-05-15", "close": 23.8, "volume": 336948.0}, {"date": "2023-05-16", "close": 23.32, "volume": 456497.0}, {"date": "2023-05-17", "close": 23.2, "volume": 377888.0}, {"date": "2023-05-18", "close": 22.47, "volume": 272361.0}, {"date": "2023-05-19", "close": 22.2, "volume": 353056.0}, {"date": "2023-05-22", "close": 24.14, "volume": 508005.0}, {"date": "2023-05-23", "close": 23.77, "volume": 378005.0}, {"date": "2023-05-24", "close": 24.0, "volume": 507421.0}, {"date": "2023-05-25", "close": 22.78, "volume": 288056.0}, {"date": "2023-05-26", "close": 22.79, "volume": 212347.0}, {"date": "2023-05-30", "close": 21.9, "volume": 289116.0}, {"date": "2023-05-31", "close": 21.83, "volume": 464237.0}, {"date": "2023-06-01", "close": 21.73, "volume": 313676.0}, {"date": "2023-06-02", "close": 23.23, "volume": 361899.0}, {"date": "2023-06-05", "close": 23.15, "volume": 284641.0}, {"date": "2023-06-06", "close": 23.54, "volume": 289875.0}, {"date": "2023-06-07", "close": 24.01, "volume": 406588.0}, {"date": "2023-06-08", "close": 24.25, "volume": 807891.0}, {"date": "2023-06-09", "close": 24.5, "volume": 416192.0}, {"date": "2023-06-12", "close": 28.78, "volume": 1415041.0}, {"date": "2023-06-13", "close": 31.43, "volume": 1441569.0}, {"date": "2023-06-14", "close": 29.4, "volume": 589254.0}, {"date": "2023-06-15", "close": 30.33, "volume": 467065.0}, {"date": "2023-06-16", "close": 29.22, "volume": 695970.0}, {"date": "2023-06-20", "close": 29.29, "volume": 604213.0}, {"date": "2023-06-21", "close": 27.3, "volume": 466728.0}, {"date": "2023-06-22", "close": 26.79, "volume": 380580.0}, {"date": "2023-06-23", "close": 25.47, "volume": 584911.0}, {"date": "2023-06-26", "close": 25.93, "volume": 328871.0}, {"date": "2023-06-27", "close": 27.01, "volume": 374447.0}, {"date": "2023-06-28", "close": 26.97, "volume": 306180.0}, {"date": "2023-06-29", "close": 26.12, "volume": 577599.0}, {"date": "2023-06-30", "close": 24.82, "volume": 486891.0}, {"date": "2023-07-03", "close": 25.18, "volume": 185702.0}, {"date": "2023-07-05", "close": 24.73, "volume": 483772.0}, {"date": "2023-07-06", "close": 23.26, "volume": 356405.0}, {"date": "2023-07-07", "close": 22.8, "volume": 377340.0}, {"date": "2023-07-10", "close": 22.89, "volume": 389094.0}, {"date": "2023-07-11", "close": 22.93, "volume": 390414.0}, {"date": "2023-07-12", "close": 24.07, "volume": 417177.0}, {"date": "2023-07-13", "close": 24.63, "volume": 424578.0}, {"date": "2023-07-14", "close": 24.16, "volume": 268663.0}, {"date": "2023-07-17", "close": 24.6, "volume": 298536.0}, {"date": "2023-07-18", "close": 24.26, "volume": 262499.0}, {"date": "2023-07-19", "close": 24.61, "volume": 202826.0}, {"date": "2023-07-20", "close": 23.29, "volume": 329120.0}, {"date": "2023-07-21", "close": 23.92, "volume": 220511.0}, {"date": "2023-07-24", "close": 23.64, "volume": 215083.0}, {"date": "2023-07-25", "close": 22.98, "volume": 256394.0}, {"date": "2023-07-26", "close": 22.28, "volume": 202979.0}, {"date": "2023-07-27", "close": 21.92, "volume": 322265.0}, {"date": "2023-07-28", "close": 22.42, "volume": 565954.0}, {"date": "2023-07-31", "close": 24.72, "volume": 475135.0}, {"date": "2023-08-01", "close": 24.86, "volume": 354728.0}, {"date": "2023-08-02", "close": 24.35, "volume": 296706.0}, {"date": "2023-08-03", "close": 23.72, "volume": 372593.0}, {"date": "2023-08-04", "close": 24.02, "volume": 409632.0}, {"date": "2023-08-07", "close": 23.34, "volume": 270528.0}, {"date": "2023-08-08", "close": 24.3, "volume": 419235.0}, {"date": "2023-08-09", "close": 23.84, "volume": 762876.0}, {"date": "2023-08-10", "close": 24.75, "volume": 431945.0}, {"date": "2023-08-11", "close": 24.92, "volume": 260425.0}, {"date": "2023-08-14", "close": 25.1, "volume": 210825.0}, {"date": "2023-08-15", "close": 24.62, "volume": 253489.0}, {"date": "2023-08-16", "close": 24.28, "volume": 334421.0}, {"date": "2023-08-17", "close": 25.67, "volume": 401642.0}, {"date": "2023-08-18", "close": 26.9, "volume": 353046.0}, {"date": "2023-08-21", "close": 26.66, "volume": 271610.0}, {"date": "2023-08-22", "close": 26.33, "volume": 413159.0}, {"date": "2023-08-23", "close": 26.22, "volume": 300132.0}, {"date": "2023-08-24", "close": 25.64, "volume": 206321.0}, {"date": "2023-08-25", "close": 26.99, "volume": 1953391.0}, {"date": "2023-08-28", "close": 26.58, "volume": 363170.0}, {"date": "2023-08-29", "close": 26.48, "volume": 233603.0}, {"date": "2023-08-30", "close": 27.24, "volume": 268242.0}, {"date": "2023-08-31", "close": 28.21, "volume": 369197.0}, {"date": "2023-09-01", "close": 27.85, "volume": 276890.0}, {"date": "2023-09-05", "close": 27.46, "volume": 273275.0}, {"date": "2023-09-06", "close": 26.62, "volume": 201346.0}, {"date": "2023-09-07", "close": 26.32, "volume": 205202.0}, {"date": "2023-09-08", "close": 27.62, "volume": 261505.0}, {"date": "2023-09-11", "close": 27.86, "volume": 163460.0}, {"date": "2023-09-12", "close": 26.36, "volume": 280501.0}, {"date": "2023-09-13", "close": 26.73, "volume": 258144.0}, {"date": "2023-09-14", "close": 25.26, "volume": 249879.0}, {"date": "2023-09-15", "close": 24.4, "volume": 934999.0}, {"date": "2023-09-18", "close": 24.32, "volume": 386986.0}, {"date": "2023-09-19", "close": 24.53, "volume": 258920.0}, {"date": "2023-09-20", "close": 24.23, "volume": 274506.0}, {"date": "2023-09-21", "close": 23.1, "volume": 260137.0}, {"date": "2023-09-22", "close": 22.72, "volume": 502853.0}, {"date": "2023-09-25", "close": 21.22, "volume": 514032.0}, {"date": "2023-09-26", "close": 20.86, "volume": 479138.0}, {"date": "2023-09-27", "close": 20.4, "volume": 329866.0}, {"date": "2023-09-28", "close": 19.79, "volume": 401270.0}, {"date": "2023-09-29", "close": 19.64, "volume": 471929.0}, {"date": "2023-10-02", "close": 18.84, "volume": 283299.0}, {"date": "2023-10-03", "close": 18.93, "volume": 468306.0}, {"date": "2023-10-04", "close": 18.08, "volume": 370474.0}, {"date": "2023-10-05", "close": 18.62, "volume": 980083.0}, {"date": "2023-10-06", "close": 19.09, "volume": 427794.0}, {"date": "2023-10-09", "close": 19.12, "volume": 285211.0}, {"date": "2023-10-10", "close": 19.69, "volume": 474834.0}, {"date": "2023-10-11", "close": 19.32, "volume": 253025.0}, {"date": "2023-10-12", "close": 16.97, "volume": 372493.0}, {"date": "2023-10-13", "close": 16.84, "volume": 314561.0}, {"date": "2023-10-16", "close": 16.78, "volume": 337850.0}, {"date": "2023-10-17", "close": 16.46, "volume": 332187.0}, {"date": "2023-10-18", "close": 15.38, "volume": 308330.0}, {"date": "2023-10-19", "close": 15.28, "volume": 385187.0}, {"date": "2023-10-20", "close": 14.83, "volume": 419562.0}, {"date": "2023-10-23", "close": 14.55, "volume": 934964.0}, {"date": "2023-10-24", "close": 14.76, "volume": 650352.0}, {"date": "2023-10-25", "close": 14.43, "volume": 481463.0}, {"date": "2023-10-26", "close": 14.31, "volume": 375234.0}, {"date": "2023-10-27", "close": 14.19, "volume": 600692.0}, {"date": "2023-10-30", "close": 15.08, "volume": 878017.0}, {"date": "2023-10-31", "close": 16.12, "volume": 1080509.0}, {"date": "2023-11-01", "close": 15.98, "volume": 839689.0}, {"date": "2023-11-02", "close": 16.21, "volume": 281188.0}, {"date": "2023-11-03", "close": 17.52, "volume": 484248.0}, {"date": "2023-11-06", "close": 16.93, "volume": 459139.0}, {"date": "2023-11-07", "close": 17.79, "volume": 718028.0}, {"date": "2023-11-08", "close": 16.51, "volume": 927110.0}, {"date": "2023-11-09", "close": 15.16, "volume": 386513.0}, {"date": "2023-11-10", "close": 14.99, "volume": 499513.0}, {"date": "2023-11-13", "close": 16.59, "volume": 864064.0}, {"date": "2023-11-14", "close": 19.78, "volume": 1138004.0}, {"date": "2023-11-15", "close": 20.3, "volume": 859379.0}, {"date": "2023-11-16", "close": 20.8, "volume": 629619.0}, {"date": "2023-11-17", "close": 20.92, "volume": 544753.0}, {"date": "2023-11-20", "close": 21.77, "volume": 733263.0}, {"date": "2023-11-21", "close": 20.8, "volume": 638680.0}, {"date": "2023-11-22", "close": 21.41, "volume": 420505.0}, {"date": "2023-11-24", "close": 21.87, "volume": 147080.0}, {"date": "2023-11-27", "close": 24.11, "volume": 1121019.0}, {"date": "2023-11-28", "close": 24.42, "volume": 746939.0}, {"date": "2023-11-29", "close": 24.99, "volume": 612258.0}, {"date": "2023-11-30", "close": 21.97, "volume": 1391545.0}, {"date": "2023-12-01", "close": 23.6, "volume": 820640.0}, {"date": "2023-12-04", "close": 24.1, "volume": 574209.0}, {"date": "2023-12-05", "close": 23.17, "volume": 1883090.0}, {"date": "2023-12-06", "close": 30.3, "volume": 2863245.0}, {"date": "2023-12-07", "close": 32.69, "volume": 1570269.0}, {"date": "2023-12-08", "close": 34.16, "volume": 3056057.0}, {"date": "2023-12-11", "close": 33.8, "volume": 965897.0}, {"date": "2023-12-12", "close": 32.45, "volume": 1039284.0}, {"date": "2023-12-13", "close": 33.97, "volume": 1347278.0}, {"date": "2023-12-14", "close": 35.68, "volume": 1174606.0}, {"date": "2023-12-15", "close": 36.64, "volume": 1517497.0}, {"date": "2023-12-18", "close": 35.43, "volume": 924450.0}, {"date": "2023-12-19", "close": 37.87, "volume": 1466217.0}, {"date": "2023-12-20", "close": 36.45, "volume": 1019119.0}, {"date": "2023-12-21", "close": 37.66, "volume": 796310.0}, {"date": "2023-12-22", "close": 39.64, "volume": 612513.0}, {"date": "2023-12-26", "close": 41.09, "volume": 532192.0}, {"date": "2023-12-27", "close": 42.33, "volume": 404779.0}, {"date": "2023-12-28", "close": 41.99, "volume": 645526.0}, {"date": "2023-12-29", "close": 41.16, "volume": 597535.0}, {"date": "2024-01-02", "close": 41.5, "volume": 481302.0}, {"date": "2024-01-03", "close": 41.21, "volume": 537396.0}, {"date": "2024-01-04", "close": 41.42, "volume": 540716.0}, {"date": "2024-01-05", "close": 40.57, "volume": 499504.0}, {"date": "2024-01-08", "close": 40.89, "volume": 754024.0}, {"date": "2024-01-09", "close": 39.36, "volume": 596618.0}, {"date": "2024-01-10", "close": 38.77, "volume": 687426.0}, {"date": "2024-01-11", "close": 37.94, "volume": 876984.0}, {"date": "2024-01-12", "close": 38.72, "volume": 383364.0}, {"date": "2024-01-16", "close": 38.1, "volume": 620594.0}, {"date": "2024-01-17", "close": 36.38, "volume": 607067.0}, {"date": "2024-01-18", "close": 36.38, "volume": 653090.0}, {"date": "2024-01-19", "close": 36.42, "volume": 456072.0}, {"date": "2024-01-22", "close": 36.55, "volume": 424179.0}, {"date": "2024-01-23", "close": 36.38, "volume": 348103.0}, {"date": "2024-01-24", "close": 36.73, "volume": 485328.0}, {"date": "2024-01-25", "close": 37.77, "volume": 712117.0}, {"date": "2024-01-26", "close": 36.83, "volume": 413282.0}, {"date": "2024-01-29", "close": 39.54, "volume": 428298.0}, {"date": "2024-01-30", "close": 39.47, "volume": 584432.0}, {"date": "2024-01-31", "close": 41.5, "volume": 938106.0}, {"date": "2024-02-01", "close": 45.65, "volume": 1641206.0}, {"date": "2024-02-02", "close": 45.97, "volume": 901648.0}, {"date": "2024-02-05", "close": 46.3, "volume": 648712.0}, {"date": "2024-02-06", "close": 49.01, "volume": 949091.0}, {"date": "2024-02-07", "close": 47.48, "volume": 773444.0}, {"date": "2024-02-08", "close": 48.28, "volume": 1057794.0}, {"date": "2024-02-09", "close": 49.89, "volume": 1238921.0}, {"date": "2024-02-12", "close": 51.18, "volume": 722393.0}, {"date": "2024-02-13", "close": 47.77, "volume": 819887.0}, {"date": "2024-02-14", "close": 49.37, "volume": 675134.0}, {"date": "2024-02-15", "close": 51.93, "volume": 752860.0}, {"date": "2024-02-16", "close": 52.31, "volume": 505284.0}, {"date": "2024-02-20", "close": 50.6, "volume": 788352.0}, {"date": "2024-02-21", "close": 47.7, "volume": 1100481.0}, {"date": "2024-02-22", "close": 46.51, "volume": 1096370.0}, {"date": "2024-02-23", "close": 47.0, "volume": 956497.0}, {"date": "2024-02-26", "close": 48.79, "volume": 688805.0}, {"date": "2024-02-27", "close": 48.01, "volume": 1336339.0}, {"date": "2024-02-28", "close": 45.94, "volume": 893886.0}, {"date": "2024-02-29", "close": 45.98, "volume": 1091273.0}, {"date": "2024-03-01", "close": 47.3, "volume": 1019565.0}, {"date": "2024-03-04", "close": 46.47, "volume": 756253.0}, {"date": "2024-03-05", "close": 46.71, "volume": 427390.0}, {"date": "2024-03-06", "close": 45.99, "volume": 719112.0}, {"date": "2024-03-07", "close": 47.67, "volume": 689838.0}, {"date": "2024-03-08", "close": 47.04, "volume": 393537.0}, {"date": "2024-03-11", "close": 45.5, "volume": 455858.0}, {"date": "2024-03-12", "close": 45.48, "volume": 611138.0}, {"date": "2024-03-13", "close": 46.48, "volume": 774173.0}, {"date": "2024-03-14", "close": 44.72, "volume": 994052.0}, {"date": "2024-03-15", "close": 44.85, "volume": 2246494.0}, {"date": "2024-03-18", "close": 42.6, "volume": 864319.0}, {"date": "2024-03-19", "close": 42.56, "volume": 1988093.0}, {"date": "2024-03-20", "close": 44.16, "volume": 811783.0}, {"date": "2024-03-21", "close": 43.35, "volume": 499341.0}, {"date": "2024-03-22", "close": 41.9, "volume": 448507.0}, {"date": "2024-03-25", "close": 40.67, "volume": 383361.0}, {"date": "2024-03-26", "close": 41.0, "volume": 424719.0}, {"date": "2024-03-27", "close": 41.33, "volume": 341404.0}, {"date": "2024-03-28", "close": 41.28, "volume": 524358.0}, {"date": "2024-04-01", "close": 40.4, "volume": 342548.0}, {"date": "2024-04-02", "close": 39.04, "volume": 615679.0}, {"date": "2024-04-03", "close": 38.59, "volume": 423517.0}, {"date": "2024-04-04", "close": 37.9, "volume": 797031.0}, {"date": "2024-04-05", "close": 37.44, "volume": 413013.0}, {"date": "2024-04-08", "close": 37.65, "volume": 288044.0}, {"date": "2024-04-09", "close": 38.08, "volume": 426138.0}, {"date": "2024-04-10", "close": 36.73, "volume": 438235.0}, {"date": "2024-04-11", "close": 37.26, "volume": 1056897.0}, {"date": "2024-04-12", "close": 36.29, "volume": 860327.0}, {"date": "2024-04-15", "close": 34.72, "volume": 649646.0}, {"date": "2024-04-16", "close": 33.44, "volume": 497447.0}, {"date": "2024-04-17", "close": 33.45, "volume": 516210.0}, {"date": "2024-04-18", "close": 34.29, "volume": 803276.0}, {"date": "2024-04-19", "close": 34.72, "volume": 944327.0}, {"date": "2024-04-22", "close": 34.9, "volume": 848812.0}, {"date": "2024-04-23", "close": 34.0, "volume": 632918.0}, {"date": "2024-04-24", "close": 32.54, "volume": 569357.0}, {"date": "2024-04-25", "close": 31.6, "volume": 636373.0}, {"date": "2024-04-26", "close": 32.37, "volume": 778717.0}, {"date": "2024-04-29", "close": 31.9, "volume": 846689.0}, {"date": "2024-04-30", "close": 31.77, "volume": 1206645.0}, {"date": "2024-05-01", "close": 32.48, "volume": 686049.0}, {"date": "2024-05-02", "close": 32.43, "volume": 621876.0}, {"date": "2024-05-03", "close": 32.82, "volume": 415374.0}, {"date": "2024-05-06", "close": 32.26, "volume": 457247.0}, {"date": "2024-05-07", "close": 34.33, "volume": 863667.0}, {"date": "2024-05-08", "close": 32.37, "volume": 688337.0}, {"date": "2024-05-09", "close": 31.95, "volume": 426276.0}, {"date": "2024-05-10", "close": 31.44, "volume": 567921.0}, {"date": "2024-05-13", "close": 31.57, "volume": 503101.0}, {"date": "2024-05-14", "close": 31.36, "volume": 345648.0}, {"date": "2024-05-15", "close": 32.33, "volume": 697291.0}, {"date": "2024-05-16", "close": 32.11, "volume": 1340056.0}, {"date": "2024-05-17", "close": 32.68, "volume": 537147.0}, {"date": "2024-05-20", "close": 33.26, "volume": 580817.0}, {"date": "2024-05-21", "close": 34.65, "volume": 750667.0}, {"date": "2024-05-22", "close": 35.95, "volume": 1706634.0}, {"date": "2024-05-23", "close": 35.23, "volume": 886962.0}, {"date": "2024-05-24", "close": 35.23, "volume": 480978.0}, {"date": "2024-05-28", "close": 35.25, "volume": 609953.0}, {"date": "2024-05-29", "close": 33.9, "volume": 409421.0}, {"date": "2024-05-30", "close": 32.24, "volume": 631371.0}, {"date": "2024-05-31", "close": 33.14, "volume": 1002064.0}, {"date": "2024-06-03", "close": 27.89, "volume": 1716242.0}, {"date": "2024-06-04", "close": 29.12, "volume": 1113963.0}, {"date": "2024-06-05", "close": 27.93, "volume": 1593496.0}, {"date": "2024-06-06", "close": 27.7, "volume": 755205.0}, {"date": "2024-06-07", "close": 26.69, "volume": 544156.0}, {"date": "2024-06-10", "close": 26.99, "volume": 581668.0}, {"date": "2024-06-11", "close": 26.29, "volume": 575178.0}, {"date": "2024-06-12", "close": 26.49, "volume": 722147.0}, {"date": "2024-06-13", "close": 26.45, "volume": 787969.0}, {"date": "2024-06-14", "close": 25.67, "volume": 745024.0}, {"date": "2024-06-17", "close": 24.94, "volume": 744893.0}, {"date": "2024-06-18", "close": 24.82, "volume": 653623.0}, {"date": "2024-06-20", "close": 25.3, "volume": 790497.0}, {"date": "2024-06-21", "close": 25.22, "volume": 1804782.0}, {"date": "2024-06-24", "close": 24.97, "volume": 542002.0}, {"date": "2024-06-25", "close": 24.46, "volume": 1178529.0}, {"date": "2024-06-26", "close": 25.87, "volume": 1090622.0}, {"date": "2024-06-27", "close": 25.85, "volume": 1081702.0}, {"date": "2024-06-28", "close": 26.62, "volume": 4058951.0}, {"date": "2024-07-01", "close": 25.98, "volume": 765898.0}, {"date": "2024-07-02", "close": 24.85, "volume": 416487.0}, {"date": "2024-07-03", "close": 23.9, "volume": 332326.0}, {"date": "2024-07-05", "close": 24.83, "volume": 396577.0}, {"date": "2024-07-08", "close": 25.68, "volume": 951195.0}, {"date": "2024-07-09", "close": 26.7, "volume": 499634.0}, {"date": "2024-07-10", "close": 26.25, "volume": 628626.0}, {"date": "2024-07-11", "close": 28.62, "volume": 1420240.0}, {"date": "2024-07-12", "close": 28.87, "volume": 812910.0}, {"date": "2024-07-15", "close": 29.97, "volume": 838038.0}, {"date": "2024-07-16", "close": 32.73, "volume": 1846270.0}, {"date": "2024-07-17", "close": 31.19, "volume": 1217097.0}, {"date": "2024-07-18", "close": 28.89, "volume": 611588.0}, {"date": "2024-07-19", "close": 28.52, "volume": 606906.0}, {"date": "2024-07-22", "close": 29.0, "volume": 626734.0}, {"date": "2024-07-23", "close": 30.0, "volume": 541077.0}, {"date": "2024-07-24", "close": 28.87, "volume": 450477.0}, {"date": "2024-07-25", "close": 29.52, "volume": 464048.0}, {"date": "2024-07-26", "close": 29.65, "volume": 393067.0}, {"date": "2024-07-29", "close": 27.78, "volume": 596510.0}, {"date": "2024-07-30", "close": 27.09, "volume": 1450597.0}, {"date": "2024-07-31", "close": 27.51, "volume": 1275183.0}, {"date": "2024-08-01", "close": 26.78, "volume": 815051.0}, {"date": "2024-08-02", "close": 25.84, "volume": 704473.0}, {"date": "2024-08-05", "close": 24.92, "volume": 702970.0}, {"date": "2024-08-06", "close": 25.18, "volume": 397336.0}, {"date": "2024-08-07", "close": 24.37, "volume": 600119.0}, {"date": "2024-08-08", "close": 24.98, "volume": 1682859.0}, {"date": "2024-08-09", "close": 24.94, "volume": 1520390.0}, {"date": "2024-08-12", "close": 24.56, "volume": 727492.0}, {"date": "2024-08-13", "close": 24.18, "volume": 729346.0}, {"date": "2024-08-14", "close": 23.81, "volume": 478949.0}, {"date": "2024-08-15", "close": 25.6, "volume": 994947.0}, {"date": "2024-08-16", "close": 24.89, "volume": 699821.0}, {"date": "2024-08-19", "close": 25.45, "volume": 685535.0}, {"date": "2024-08-20", "close": 25.0, "volume": 793701.0}, {"date": "2024-08-21", "close": 25.13, "volume": 900595.0}, {"date": "2024-08-22", "close": 24.43, "volume": 335717.0}, {"date": "2024-08-23", "close": 26.18, "volume": 647112.0}, {"date": "2024-08-26", "close": 26.81, "volume": 396553.0}, {"date": "2024-08-27", "close": 25.76, "volume": 317098.0}, {"date": "2024-08-28", "close": 25.77, "volume": 307794.0}, {"date": "2024-08-29", "close": 26.04, "volume": 401159.0}, {"date": "2024-08-30", "close": 26.16, "volume": 339705.0}, {"date": "2024-09-03", "close": 25.5, "volume": 538715.0}, {"date": "2024-09-04", "close": 25.13, "volume": 382426.0}, {"date": "2024-09-05", "close": 24.95, "volume": 491731.0}, {"date": "2024-09-06", "close": 24.4, "volume": 404105.0}, {"date": "2024-09-09", "close": 25.12, "volume": 400957.0}, {"date": "2024-09-10", "close": 25.51, "volume": 328909.0}, {"date": "2024-09-11", "close": 24.89, "volume": 205121.0}, {"date": "2024-09-12", "close": 24.51, "volume": 386953.0}, {"date": "2024-09-13", "close": 25.05, "volume": 288033.0}, {"date": "2024-09-16", "close": 25.15, "volume": 401292.0}, {"date": "2024-09-17", "close": 25.32, "volume": 296971.0}, {"date": "2024-09-18", "close": 24.97, "volume": 585262.0}, {"date": "2024-09-19", "close": 25.6, "volume": 868548.0}, {"date": "2024-09-20", "close": 25.63, "volume": 927026.0}, {"date": "2024-09-23", "close": 24.22, "volume": 383368.0}, {"date": "2024-09-24", "close": 24.73, "volume": 385697.0}, {"date": "2024-09-25", "close": 23.66, "volume": 335663.0}, {"date": "2024-09-26", "close": 24.36, "volume": 388292.0}, {"date": "2024-09-27", "close": 24.74, "volume": 507839.0}, {"date": "2024-09-30", "close": 24.63, "volume": 351993.0}, {"date": "2024-10-01", "close": 24.88, "volume": 942538.0}, {"date": "2024-10-02", "close": 24.7, "volume": 632994.0}, {"date": "2024-10-03", "close": 24.48, "volume": 568397.0}, {"date": "2024-10-04", "close": 24.96, "volume": 449320.0}, {"date": "2024-10-07", "close": 25.29, "volume": 332302.0}, {"date": "2024-10-08", "close": 25.78, "volume": 777601.0}, {"date": "2024-10-09", "close": 25.0, "volume": 582248.0}, {"date": "2024-10-10", "close": 25.01, "volume": 548147.0}, {"date": "2024-10-11", "close": 26.13, "volume": 696072.0}, {"date": "2024-10-14", "close": 25.67, "volume": 276247.0}, {"date": "2024-10-15", "close": 25.9, "volume": 372314.0}, {"date": "2024-10-16", "close": 27.8, "volume": 915905.0}, {"date": "2024-10-17", "close": 27.04, "volume": 308733.0}, {"date": "2024-10-18", "close": 27.11, "volume": 263239.0}, {"date": "2024-10-21", "close": 25.76, "volume": 384504.0}, {"date": "2024-10-22", "close": 26.57, "volume": 481171.0}, {"date": "2024-10-23", "close": 26.52, "volume": 690783.0}, {"date": "2024-10-24", "close": 26.94, "volume": 380076.0}, {"date": "2024-10-25", "close": 25.92, "volume": 918853.0}, {"date": "2024-10-28", "close": 27.12, "volume": 887412.0}, {"date": "2024-10-29", "close": 27.5, "volume": 860437.0}, {"date": "2024-10-30", "close": 27.66, "volume": 848718.0}, {"date": "2024-10-31", "close": 26.43, "volume": 726901.0}, {"date": "2024-11-01", "close": 26.9, "volume": 602761.0}, {"date": "2024-11-04", "close": 26.8, "volume": 448047.0}, {"date": "2024-11-05", "close": 26.9, "volume": 276660.0}, {"date": "2024-11-06", "close": 27.99, "volume": 737757.0}, {"date": "2024-11-07", "close": 27.75, "volume": 379503.0}, {"date": "2024-11-08", "close": 27.14, "volume": 840210.0}, {"date": "2024-11-11", "close": 28.04, "volume": 817539.0}, {"date": "2024-11-12", "close": 26.31, "volume": 846864.0}, {"date": "2024-11-13", "close": 25.34, "volume": 663343.0}, {"date": "2024-11-14", "close": 24.92, "volume": 675649.0}, {"date": "2024-11-15", "close": 22.48, "volume": 677590.0}, {"date": "2024-11-18", "close": 23.19, "volume": 777268.0}, {"date": "2024-11-19", "close": 21.64, "volume": 1165005.0}, {"date": "2024-11-20", "close": 22.69, "volume": 744096.0}, {"date": "2024-11-21", "close": 25.11, "volume": 817765.0}, {"date": "2024-11-22", "close": 25.86, "volume": 1060648.0}, {"date": "2024-11-25", "close": 25.15, "volume": 496206.0}, {"date": "2024-11-26", "close": 24.48, "volume": 407816.0}, {"date": "2024-11-27", "close": 25.98, "volume": 521622.0}, {"date": "2024-11-29", "close": 26.72, "volume": 312437.0}, {"date": "2024-12-02", "close": 25.72, "volume": 537878.0}, {"date": "2024-12-03", "close": 24.19, "volume": 488436.0}, {"date": "2024-12-04", "close": 25.39, "volume": 736848.0}, {"date": "2024-12-05", "close": 24.74, "volume": 491825.0}, {"date": "2024-12-06", "close": 25.92, "volume": 495066.0}, {"date": "2024-12-09", "close": 25.08, "volume": 306048.0}, {"date": "2024-12-10", "close": 24.59, "volume": 708367.0}, {"date": "2024-12-11", "close": 22.54, "volume": 1317378.0}, {"date": "2024-12-12", "close": 19.74, "volume": 2486706.0}, {"date": "2024-12-13", "close": 19.5, "volume": 1704072.0}, {"date": "2024-12-16", "close": 18.99, "volume": 1290373.0}, {"date": "2024-12-17", "close": 19.1, "volume": 1423533.0}, {"date": "2024-12-18", "close": 18.61, "volume": 1242926.0}, {"date": "2024-12-19", "close": 17.83, "volume": 1563481.0}, {"date": "2024-12-20", "close": 18.48, "volume": 1763635.0}, {"date": "2024-12-23", "close": 18.0, "volume": 657128.0}, {"date": "2024-12-24", "close": 18.73, "volume": 449360.0}, {"date": "2024-12-26", "close": 19.08, "volume": 716052.0}, {"date": "2024-12-27", "close": 19.0, "volume": 920144.0}, {"date": "2024-12-30", "close": 19.0, "volume": 1025661.0}, {"date": "2024-12-31", "close": 19.17, "volume": 1201992.0}, {"date": "2025-01-02", "close": 18.89, "volume": 670319.0}, {"date": "2025-01-03", "close": 20.5, "volume": 854748.0}, {"date": "2025-01-06", "close": 19.91, "volume": 627863.0}, {"date": "2025-01-07", "close": 19.43, "volume": 634770.0}, {"date": "2025-01-08", "close": 19.82, "volume": 630867.0}, {"date": "2025-01-10", "close": 18.62, "volume": 892887.0}, {"date": "2025-01-13", "close": 18.01, "volume": 807938.0}, {"date": "2025-01-14", "close": 17.22, "volume": 643714.0}, {"date": "2025-01-15", "close": 17.73, "volume": 972761.0}, {"date": "2025-01-16", "close": 17.58, "volume": 1016018.0}, {"date": "2025-01-17", "close": 18.05, "volume": 848529.0}, {"date": "2025-01-21", "close": 18.57, "volume": 508635.0}, {"date": "2025-01-22", "close": 18.22, "volume": 1131813.0}, {"date": "2025-01-23", "close": 18.0, "volume": 1323920.0}, {"date": "2025-01-24", "close": 18.14, "volume": 500767.0}, {"date": "2025-01-27", "close": 18.21, "volume": 512753.0}, {"date": "2025-01-28", "close": 17.92, "volume": 1008740.0}, {"date": "2025-01-29", "close": 17.55, "volume": 805696.0}, {"date": "2025-01-30", "close": 17.89, "volume": 716555.0}, {"date": "2025-01-31", "close": 17.61, "volume": 696407.0}, {"date": "2025-02-03", "close": 17.1, "volume": 867836.0}, {"date": "2025-02-04", "close": 18.05, "volume": 1065937.0}, {"date": "2025-02-05", "close": 19.59, "volume": 1315536.0}, {"date": "2025-02-06", "close": 19.1, "volume": 838724.0}, {"date": "2025-02-07", "close": 18.7, "volume": 960154.0}, {"date": "2025-02-10", "close": 18.97, "volume": 1371109.0}, {"date": "2025-02-11", "close": 17.68, "volume": 1863849.0}, {"date": "2025-02-12", "close": 17.95, "volume": 1339652.0}, {"date": "2025-02-13", "close": 17.67, "volume": 1055312.0}, {"date": "2025-02-14", "close": 18.31, "volume": 935375.0}, {"date": "2025-02-18", "close": 18.65, "volume": 1805000.0}, {"date": "2025-02-19", "close": 18.54, "volume": 1012865.0}, {"date": "2025-02-20", "close": 18.37, "volume": 1037322.0}, {"date": "2025-02-21", "close": 17.77, "volume": 1871764.0}, {"date": "2025-02-24", "close": 16.75, "volume": 1946372.0}, {"date": "2025-02-25", "close": 17.67, "volume": 1654093.0}, {"date": "2025-02-26", "close": 17.14, "volume": 1149352.0}, {"date": "2025-02-27", "close": 17.26, "volume": 1244893.0}, {"date": "2025-02-28", "close": 17.7, "volume": 933291.0}, {"date": "2025-03-03", "close": 16.23, "volume": 1046390.0}, {"date": "2025-03-04", "close": 16.52, "volume": 1511974.0}, {"date": "2025-03-05", "close": 17.495, "volume": 1214889.0}, {"date": "2025-03-06", "close": 18.06, "volume": 1488391.0}, {"date": "2025-03-07", "close": 18.28, "volume": 1923322.0}, {"date": "2025-03-10", "close": 17.56, "volume": 1119591.0}, {"date": "2025-03-11", "close": 8.3, "volume": 19027390.0}, {"date": "2025-03-12", "close": 9.03, "volume": 8096982.0}, {"date": "2025-03-13", "close": 8.55, "volume": 5416124.0}, {"date": "2025-03-14", "close": 8.43, "volume": 2202370.0}, {"date": "2025-03-17", "close": 8.7, "volume": 2102944.0}, {"date": "2025-03-18", "close": 8.42, "volume": 2614590.0}, {"date": "2025-03-19", "close": 8.7, "volume": 1460582.0}, {"date": "2025-03-20", "close": 9.0, "volume": 2193175.0}, {"date": "2025-03-21", "close": 8.75, "volume": 3239259.0}, {"date": "2025-03-24", "close": 8.61, "volume": 2333492.0}, {"date": "2025-03-25", "close": 8.13, "volume": 2701808.0}, {"date": "2025-03-26", "close": 7.95, "volume": 2039743.0}, {"date": "2025-03-27", "close": 8.04, "volume": 2176773.0}, {"date": "2025-03-28", "close": 7.59, "volume": 3247031.0}, {"date": "2025-03-31", "close": 7.02, "volume": 4447873.0}, {"date": "2025-04-01", "close": 7.03, "volume": 2695600.0}, {"date": "2025-04-02", "close": 7.18, "volume": 2080741.0}, {"date": "2025-04-03", "close": 6.9, "volume": 2138838.0}, {"date": "2025-04-04", "close": 6.56, "volume": 3087845.0}, {"date": "2025-04-07", "close": 6.37, "volume": 3429384.0}, {"date": "2025-04-08", "close": 6.19, "volume": 2514745.0}, {"date": "2025-04-09", "close": 6.73, "volume": 3923010.0}, {"date": "2025-04-10", "close": 6.62, "volume": 2271631.0}, {"date": "2025-04-11", "close": 6.95, "volume": 2851039.0}, {"date": "2025-04-14", "close": 7.4, "volume": 2386320.0}, {"date": "2025-04-15", "close": 7.58, "volume": 2307197.0}, {"date": "2025-04-16", "close": 7.65, "volume": 2901646.0}, {"date": "2025-04-17", "close": 8.6, "volume": 3187269.0}, {"date": "2025-04-21", "close": 8.75, "volume": 3017923.0}, {"date": "2025-04-22", "close": 8.94, "volume": 2383781.0}, {"date": "2025-04-23", "close": 9.07, "volume": 1843778.0}, {"date": "2025-04-24", "close": 9.14, "volume": 1014866.0}, {"date": "2025-04-25", "close": 9.05, "volume": 1481764.0}, {"date": "2025-04-28", "close": 9.21, "volume": 1292574.0}, {"date": "2025-04-29", "close": 9.37, "volume": 1700780.0}, {"date": "2025-04-30", "close": 9.62, "volume": 1524126.0}, {"date": "2025-05-01", "close": 7.23, "volume": 16808180.0}, {"date": "2025-05-02", "close": 7.72, "volume": 8597380.0}, {"date": "2025-05-05", "close": 7.63, "volume": 3537726.0}, {"date": "2025-05-06", "close": 6.95, "volume": 2919340.0}, {"date": "2025-05-07", "close": 6.67, "volume": 2370403.0}, {"date": "2025-05-08", "close": 6.81, "volume": 2471316.0}, {"date": "2025-05-09", "close": 6.61, "volume": 1633978.0}, {"date": "2025-05-12", "close": 6.52, "volume": 2471932.0}, {"date": "2025-05-13", "close": 6.29, "volume": 3095232.0}, {"date": "2025-05-14", "close": 6.07, "volume": 2610091.0}, {"date": "2025-05-15", "close": 6.26, "volume": 2110240.0}, {"date": "2025-05-16", "close": 6.49, "volume": 1940459.0}, {"date": "2025-05-19", "close": 6.53, "volume": 1568087.0}, {"date": "2025-05-20", "close": 6.64, "volume": 1414962.0}, {"date": "2025-05-21", "close": 6.25, "volume": 1230812.0}, {"date": "2025-05-22", "close": 6.47, "volume": 2043917.0}, {"date": "2025-05-23", "close": 6.51, "volume": 1245433.0}, {"date": "2025-05-27", "close": 6.69, "volume": 1891372.0}, {"date": "2025-05-28", "close": 7.285, "volume": 3947639.0}, {"date": "2025-05-29", "close": 7.5, "volume": 2260972.0}, {"date": "2025-05-30", "close": 7.2, "volume": 2029517.0}, {"date": "2025-06-02", "close": 7.33, "volume": 4087842.0}, {"date": "2025-06-03", "close": 7.0, "volume": 2447295.0}, {"date": "2025-06-04", "close": 6.95, "volume": 1571091.0}, {"date": "2025-06-05", "close": 6.92, "volume": 1990174.0}, {"date": "2025-06-06", "close": 7.53, "volume": 2762860.0}, {"date": "2025-06-09", "close": 7.83, "volume": 3508888.0}, {"date": "2025-06-10", "close": 7.82, "volume": 2755171.0}, {"date": "2025-06-11", "close": 7.67, "volume": 2030886.0}, {"date": "2025-06-12", "close": 7.57, "volume": 1146038.0}, {"date": "2025-06-13", "close": 7.39, "volume": 1131045.0}, {"date": "2025-06-16", "close": 7.37, "volume": 1328260.0}, {"date": "2025-06-17", "close": 7.48, "volume": 2951258.0}, {"date": "2025-06-18", "close": 7.47, "volume": 2146470.0}, {"date": "2025-06-20", "close": 7.44, "volume": 2147654.0}, {"date": "2025-06-23", "close": 7.4, "volume": 1989092.0}, {"date": "2025-06-24", "close": 7.74, "volume": 1605720.0}, {"date": "2025-06-25", "close": 7.8, "volume": 1337306.0}, {"date": "2025-06-26", "close": 7.8, "volume": 1355843.0}, {"date": "2025-06-27", "close": 7.54, "volume": 2927351.0}, {"date": "2025-06-30", "close": 7.36, "volume": 1392476.0}, {"date": "2025-07-01", "close": 7.63, "volume": 1685643.0}, {"date": "2025-07-02", "close": 7.9, "volume": 1981746.0}, {"date": "2025-07-03", "close": 7.95, "volume": 826658.0}, {"date": "2025-07-07", "close": 7.79, "volume": 1655463.0}, {"date": "2025-07-08", "close": 8.02, "volume": 1684042.0}, {"date": "2025-07-09", "close": 8.23, "volume": 3676414.0}, {"date": "2025-07-10", "close": 7.89, "volume": 1851277.0}, {"date": "2025-07-11", "close": 7.79, "volume": 1283627.0}, {"date": "2025-07-14", "close": 7.87, "volume": 1304834.0}, {"date": "2025-07-15", "close": 7.4, "volume": 1930863.0}, {"date": "2025-07-16", "close": 7.59, "volume": 1667694.0}, {"date": "2025-07-17", "close": 7.76, "volume": 2585792.0}, {"date": "2025-07-18", "close": 7.35, "volume": 1539179.0}, {"date": "2025-07-21", "close": 7.52, "volume": 1882295.0}, {"date": "2025-07-22", "close": 7.58, "volume": 1645893.0}, {"date": "2025-07-23", "close": 7.87, "volume": 2581512.0}, {"date": "2025-07-24", "close": 7.89, "volume": 1839720.0}, {"date": "2025-07-25", "close": 7.84, "volume": 1588192.0}, {"date": "2025-07-28", "close": 7.61, "volume": 1776343.0}, {"date": "2025-07-29", "close": 7.48, "volume": 1931743.0}, {"date": "2025-07-30", "close": 7.58, "volume": 2854433.0}, {"date": "2025-07-31", "close": 7.44, "volume": 1579515.0}, {"date": "2025-08-01", "close": 7.42, "volume": 1465806.0}, {"date": "2025-08-04", "close": 7.53, "volume": 1178111.0}, {"date": "2025-08-05", "close": 7.61, "volume": 2028903.0}, {"date": "2025-08-06", "close": 6.43, "volume": 5434691.0}, {"date": "2025-08-07", "close": 6.24, "volume": 3268956.0}, {"date": "2025-08-08", "close": 6.29, "volume": 2143164.0}, {"date": "2025-08-11", "close": 6.585, "volume": 2220901.0}, {"date": "2025-08-12", "close": 6.79, "volume": 2402703.0}, {"date": "2025-08-13", "close": 7.09, "volume": 2632651.0}, {"date": "2025-08-14", "close": 7.08, "volume": 1348750.0}, {"date": "2025-08-15", "close": 7.09, "volume": 1426066.0}, {"date": "2025-08-18", "close": 7.17, "volume": 1736852.0}, {"date": "2025-08-19", "close": 7.14, "volume": 1629221.0}, {"date": "2025-08-20", "close": 7.1, "volume": 928000.0}, {"date": "2025-08-21", "close": 7.3, "volume": 840670.0}, {"date": "2025-08-22", "close": 7.32, "volume": 1425645.0}, {"date": "2025-08-25", "close": 7.48, "volume": 1345421.0}, {"date": "2025-08-26", "close": 7.54, "volume": 1882640.0}, {"date": "2025-08-27", "close": 8.08, "volume": 1981923.0}, {"date": "2025-08-28", "close": 7.76, "volume": 1290787.0}, {"date": "2025-08-29", "close": 7.73, "volume": 735476.0}, {"date": "2025-09-02", "close": 7.9, "volume": 1056033.0}, {"date": "2025-09-03", "close": 7.9, "volume": 925731.0}, {"date": "2025-09-04", "close": 7.61, "volume": 1199615.0}, {"date": "2025-09-05", "close": 7.83, "volume": 1891598.0}, {"date": "2025-09-08", "close": 7.94, "volume": 2029423.0}, {"date": "2025-09-09", "close": 8.0, "volume": 1206346.0}, {"date": "2025-09-10", "close": 7.83, "volume": 1318757.0}, {"date": "2025-09-11", "close": 7.81, "volume": 1841991.0}, {"date": "2025-09-12", "close": 7.74, "volume": 1200903.0}, {"date": "2025-09-15", "close": 7.74, "volume": 949198.0}, {"date": "2025-09-16", "close": 7.64, "volume": 1507588.0}, {"date": "2025-09-17", "close": 7.61, "volume": 2231971.0}, {"date": "2025-09-18", "close": 7.72, "volume": 3410132.0}, {"date": "2025-09-19", "close": 7.52, "volume": 3445748.0}, {"date": "2025-09-22", "close": 7.53, "volume": 2745251.0}, {"date": "2025-09-23", "close": 7.53, "volume": 2411637.0}, {"date": "2025-09-24", "close": 7.73, "volume": 3333281.0}, {"date": "2025-09-25", "close": 7.75, "volume": 2582618.0}, {"date": "2025-09-26", "close": 8.27, "volume": 3037017.0}, {"date": "2025-09-29", "close": 8.53, "volume": 2389335.0}, {"date": "2025-09-30", "close": 8.52, "volume": 2933603.0}, {"date": "2025-10-01", "close": 9.13, "volume": 2775791.0}, {"date": "2025-10-02", "close": 9.27, "volume": 1999059.0}, {"date": "2025-10-03", "close": 9.61, "volume": 1752960.0}, {"date": "2025-10-06", "close": 9.62, "volume": 2372583.0}, {"date": "2025-10-07", "close": 9.3, "volume": 2320066.0}, {"date": "2025-10-08", "close": 9.75, "volume": 1990040.0}, {"date": "2025-10-09", "close": 9.59, "volume": 1688136.0}, {"date": "2025-10-10", "close": 9.46, "volume": 1483556.0}, {"date": "2025-10-13", "close": 9.8, "volume": 5061997.0}, {"date": "2025-10-14", "close": 9.41, "volume": 2487367.0}, {"date": "2025-10-15", "close": 9.46, "volume": 3283432.0}, {"date": "2025-10-16", "close": 9.68, "volume": 3913100.0}, {"date": "2025-10-17", "close": 9.52, "volume": 1949224.0}, {"date": "2025-10-20", "close": 9.72, "volume": 1844178.0}, {"date": "2025-10-21", "close": 9.66, "volume": 1603795.0}, {"date": "2025-10-22", "close": 9.31, "volume": 2310868.0}, {"date": "2025-10-23", "close": 9.16, "volume": 3849142.0}, {"date": "2025-10-24", "close": 9.21, "volume": 3459584.0}, {"date": "2025-10-27", "close": 9.65, "volume": 1763102.0}, {"date": "2025-10-28", "close": 9.5, "volume": 2241119.0}, {"date": "2025-10-29", "close": 9.59, "volume": 2734740.0}, {"date": "2025-10-30", "close": 9.93, "volume": 2758745.0}, {"date": "2025-10-31", "close": 10.14, "volume": 2228972.0}, {"date": "2025-11-03", "close": 9.72, "volume": 1978039.0}, {"date": "2025-11-04", "close": 9.54, "volume": 2239643.0}, {"date": "2025-11-05", "close": 9.57, "volume": 2287931.0}, {"date": "2025-11-06", "close": 10.0, "volume": 1746463.0}, {"date": "2025-11-07", "close": 10.63, "volume": 2600399.0}, {"date": "2025-11-10", "close": 11.19, "volume": 2264383.0}, {"date": "2025-11-11", "close": 11.21, "volume": 2169369.0}, {"date": "2025-11-12", "close": 10.41, "volume": 2024940.0}, {"date": "2025-11-13", "close": 10.12, "volume": 1331254.0}, {"date": "2025-11-14", "close": 10.57, "volume": 2455752.0}, {"date": "2025-11-17", "close": 11.04, "volume": 2929774.0}, {"date": "2025-11-18", "close": 12.99, "volume": 16304310.0}, {"date": "2025-11-19", "close": 11.53, "volume": 3701226.0}, {"date": "2025-11-20", "close": 11.02, "volume": 2033564.0}, {"date": "2025-11-21", "close": 11.52, "volume": 1806389.0}, {"date": "2025-11-24", "close": 11.77, "volume": 1494990.0}, {"date": "2025-11-25", "close": 12.12, "volume": 1240478.0}, {"date": "2025-11-26", "close": 12.42, "volume": 1689336.0}, {"date": "2025-11-28", "close": 12.585, "volume": 631244.0}, {"date": "2025-12-01", "close": 11.81, "volume": 1153532.0}, {"date": "2025-12-02", "close": 11.66, "volume": 1001183.0}, {"date": "2025-12-03", "close": 12.67, "volume": 1760285.0}, {"date": "2025-12-04", "close": 12.55, "volume": 1504237.0}, {"date": "2025-12-05", "close": 12.79, "volume": 950920.0}, {"date": "2025-12-08", "close": 13.32, "volume": 1291056.0}, {"date": "2025-12-09", "close": 13.1, "volume": 919443.0}, {"date": "2025-12-10", "close": 12.98, "volume": 1152341.0}, {"date": "2025-12-11", "close": 12.57, "volume": 1283957.0}, {"date": "2025-12-12", "close": 12.58, "volume": 795228.0}, {"date": "2025-12-15", "close": 12.34, "volume": 970756.0}, {"date": "2025-12-16", "close": 11.9, "volume": 1014331.0}, {"date": "2025-12-17", "close": 11.72, "volume": 919515.0}, {"date": "2025-12-18", "close": 11.28, "volume": 1304783.0}, {"date": "2025-12-19", "close": 11.68, "volume": 1638572.0}, {"date": "2025-12-22", "close": 12.32, "volume": 894741.0}, {"date": "2025-12-23", "close": 12.18, "volume": 637773.0}, {"date": "2025-12-24", "close": 12.17, "volume": 370614.0}, {"date": "2025-12-26", "close": 12.16, "volume": 377440.0}, {"date": "2025-12-29", "close": 11.9, "volume": 568485.0}, {"date": "2025-12-30", "close": 11.73, "volume": 499043.0}, {"date": "2025-12-31", "close": 11.86, "volume": 583146.0}, {"date": "2026-01-02", "close": 11.47, "volume": 922337.0}, {"date": "2026-01-05", "close": 11.17, "volume": 684959.0}, {"date": "2026-01-06", "close": 11.83, "volume": 837805.0}, {"date": "2026-01-07", "close": 12.41, "volume": 891127.0}, {"date": "2026-01-08", "close": 12.18, "volume": 597033.0}, {"date": "2026-01-09", "close": 12.07, "volume": 485229.0}, {"date": "2026-01-12", "close": 12.15, "volume": 738459.0}, {"date": "2026-01-13", "close": 12.29, "volume": 498203.0}, {"date": "2026-01-14", "close": 12.2, "volume": 1825151.0}, {"date": "2026-01-15", "close": 12.13, "volume": 727981.0}, {"date": "2026-01-16", "close": 12.2, "volume": 645012.0}, {"date": "2026-01-20", "close": 12.03, "volume": 463354.0}, {"date": "2026-01-21", "close": 12.6, "volume": 605064.0}, {"date": "2026-01-22", "close": 12.57, "volume": 698069.0}, {"date": "2026-01-23", "close": 12.89, "volume": 815884.0}, {"date": "2026-01-26", "close": 13.29, "volume": 617165.0}, {"date": "2026-01-27", "close": 13.62, "volume": 604903.0}, {"date": "2026-01-28", "close": 12.93, "volume": 894080.0}, {"date": "2026-01-29", "close": 13.38, "volume": 924401.0}, {"date": "2026-01-30", "close": 13.38, "volume": 1091730.0}, {"date": "2026-02-02", "close": 13.83, "volume": 785363.0}, {"date": "2026-02-03", "close": 13.65, "volume": 641392.0}, {"date": "2026-02-04", "close": 13.39, "volume": 892474.0}, {"date": "2026-02-05", "close": 12.96, "volume": 650651.0}, {"date": "2026-02-06", "close": 13.48, "volume": 605316.0}, {"date": "2026-02-09", "close": 13.29, "volume": 539085.0}, {"date": "2026-02-10", "close": 13.44, "volume": 650666.0}, {"date": "2026-02-11", "close": 13.09, "volume": 692832.0}, {"date": "2026-02-12", "close": 11.835, "volume": 1144383.0}, {"date": "2026-02-13", "close": 11.65, "volume": 834455.0}, {"date": "2026-02-17", "close": 11.44, "volume": 748864.0}, {"date": "2026-02-18", "close": 11.82, "volume": 559746.0}, {"date": "2026-02-19", "close": 12.44, "volume": 902557.0}, {"date": "2026-02-20", "close": 11.99, "volume": 860242.0}, {"date": "2026-02-23", "close": 12.3, "volume": 1160130.0}, {"date": "2026-02-24", "close": 12.37, "volume": 1751587.0}, {"date": "2026-02-25", "close": 13.295, "volume": 1385753.0}, {"date": "2026-02-26", "close": 13.38, "volume": 708421.0}, {"date": "2026-02-27", "close": 13.27, "volume": 884463.0}, {"date": "2026-03-02", "close": 13.39, "volume": 683568.0}, {"date": "2026-03-03", "close": 13.36, "volume": 739854.0}, {"date": "2026-03-04", "close": 13.76, "volume": 761455.0}, {"date": "2026-03-05", "close": 13.72, "volume": 1051882.0}, {"date": "2026-03-06", "close": 13.6, "volume": 814356.0}, {"date": "2026-03-09", "close": 13.37, "volume": 591047.0}, {"date": "2026-03-10", "close": 13.83, "volume": 741503.0}, {"date": "2026-03-11", "close": 13.48, "volume": 525810.0}, {"date": "2026-03-12", "close": 12.48, "volume": 729323.0}, {"date": "2026-03-13", "close": 12.18, "volume": 689352.0}, {"date": "2026-03-16", "close": 12.28, "volume": 593619.0}, {"date": "2026-03-17", "close": 12.01, "volume": 864699.0}, {"date": "2026-03-18", "close": 10.89, "volume": 1716057.0}, {"date": "2026-03-19", "close": 11.17, "volume": 1235747.0}, {"date": "2026-03-20", "close": 10.94, "volume": 2200625.0}, {"date": "2026-03-23", "close": 10.32, "volume": 912790.0}, {"date": "2026-03-24", "close": 10.29, "volume": 764964.0}, {"date": "2026-03-25", "close": 10.92, "volume": 547493.0}, {"date": "2026-03-26", "close": 10.87, "volume": 416281.0}, {"date": "2026-03-27", "close": 10.1, "volume": 828751.0}, {"date": "2026-03-30", "close": 10.18, "volume": 633204.0}, {"date": "2026-03-31", "close": 10.6, "volume": 1144625.0}, {"date": "2026-04-01", "close": 11.33, "volume": 1974979.0}, {"date": "2026-04-02", "close": 10.85, "volume": 1289359.0}, {"date": "2026-04-06", "close": 11.22, "volume": 1164706.0}, {"date": "2026-04-07", "close": 11.37, "volume": 917777.0}, {"date": "2026-04-08", "close": 11.21, "volume": 700335.0}, {"date": "2026-04-09", "close": 11.17, "volume": 455297.0}, {"date": "2026-04-10", "close": 10.82, "volume": 490196.0}, {"date": "2026-04-13", "close": 10.58, "volume": 656915.0}, {"date": "2026-04-14", "close": 11.0, "volume": 841370.0}, {"date": "2026-04-15", "close": 10.97, "volume": 607060.0}, {"date": "2026-04-16", "close": 11.0, "volume": 980860.0}, {"date": "2026-04-17", "close": 11.0, "volume": 759035.0}, {"date": "2026-04-20", "close": 10.81, "volume": 540348.0}, {"date": "2026-04-21", "close": 10.62, "volume": 679352.0}, {"date": "2026-04-22", "close": 10.63, "volume": 648466.0}, {"date": "2026-04-23", "close": 10.42, "volume": 557722.0}, {"date": "2026-04-24", "close": 10.44, "volume": 635130.0}, {"date": "2026-04-27", "close": 10.29, "volume": 426832.0}, {"date": "2026-04-28", "close": 10.22, "volume": 442289.0}, {"date": "2026-04-29", "close": 9.82, "volume": 608561.0}, {"date": "2026-04-30", "close": 9.9, "volume": 527330.0}, {"date": "2026-05-01", "close": 10.51, "volume": 2174269.0}, {"date": "2026-05-04", "close": 10.78, "volume": 1470305.0}, {"date": "2026-05-05", "close": 10.61, "volume": 722403.0}, {"date": "2026-05-06", "close": 10.26, "volume": 1142265.0}, {"date": "2026-05-07", "close": 10.19, "volume": 784440.0}, {"date": "2026-05-08", "close": 10.11, "volume": 595321.0}, {"date": "2026-05-11", "close": 9.66, "volume": 1421478.0}, {"date": "2026-05-12", "close": 9.57, "volume": 1695895.0}, {"date": "2026-05-13", "close": 9.87, "volume": 802215.0}, {"date": "2026-05-14", "close": 9.42, "volume": 1059975.0}, {"date": "2026-05-15", "close": 9.08, "volume": 968097.0}, {"date": "2026-05-18", "close": 8.78, "volume": 975286.0}, {"date": "2026-05-19", "close": 8.55, "volume": 1480155.0}, {"date": "2026-05-20", "close": 9.1, "volume": 839850.0}, {"date": "2026-05-21", "close": 9.1, "volume": 782348.0}, {"date": "2026-05-22", "close": 9.09, "volume": 778422.0}, {"date": "2026-05-26", "close": 8.92, "volume": 636574.0}, {"date": "2026-05-27", "close": 8.85, "volume": 583259.0}, {"date": "2026-05-28", "close": 8.84, "volume": 509538.0}, {"date": "2026-05-29", "close": 8.98, "volume": 795944.0}, {"date": "2026-06-01", "close": 8.58, "volume": 794230.0}, {"date": "2026-06-02", "close": 8.0, "volume": 845485.0}, {"date": "2026-06-03", "close": 7.7, "volume": 1271182.0}, {"date": "2026-06-04", "close": 7.74, "volume": 575026.0}, {"date": "2026-06-05", "close": 7.42, "volume": 649965.0}, {"date": "2026-06-08", "close": 7.15, "volume": 692610.0}, {"date": "2026-06-09", "close": 7.21, "volume": 981353.0}, {"date": "2026-06-10", "close": 6.98, "volume": 680255.0}, {"date": "2026-06-11", "close": 7.09, "volume": 817459.0}, {"date": "2026-06-12", "close": 7.58, "volume": 858473.0}, {"date": "2026-06-15", "close": 7.49, "volume": 575600.0}, {"date": "2026-06-16", "close": 7.42, "volume": 519472.0}, {"date": "2026-06-17", "close": 7.67, "volume": 638616.0}, {"date": "2026-06-18", "close": 7.67, "volume": 957543.0}, {"date": "2026-06-22", "close": 7.74, "volume": 711451.0}, {"date": "2026-06-23", "close": 8.14, "volume": 852166.0}, {"date": "2026-06-24", "close": 8.05, "volume": 677157.0}, {"date": "2026-06-25", "close": 8.03, "volume": 575305.0}, {"date": "2026-06-26", "close": 8.0, "volume": 3028565.0}, {"date": "2026-06-29", "close": 8.29, "volume": 954912.0}, {"date": "2026-06-30", "close": 8.31, "volume": 587194.0}, {"date": "2026-07-01", "close": 8.2, "volume": 761709.0}, {"date": "2026-07-02", "close": 8.39, "volume": 643672.0}, {"date": "2026-07-06", "close": 8.45, "volume": 617144.0}, {"date": "2026-07-07", "close": 8.59, "volume": 844416.0}, {"date": "2026-07-08", "close": 8.56, "volume": 631110.0}, {"date": "2026-07-09", "close": 8.54, "volume": 456282.0}, {"date": "2026-07-10", "close": 8.27, "volume": 423182.0}, {"date": "2026-07-13", "close": 8.1, "volume": 678270.0}, {"date": "2026-07-14", "close": 8.27, "volume": 636799.0}, {"date": "2026-07-15", "close": 8.28, "volume": 471812.0}, {"date": "2026-07-16", "close": 8.03, "volume": 634532.0}, {"date": "2026-07-17", "close": 8.01, "volume": 519864.0}, {"date": "2026-07-20", "close": 8.02, "volume": 555530.0}, {"date": "2026-07-21", "close": 8.26, "volume": 625544.0}, {"date": "2026-07-22", "close": 8.26, "volume": 642472.0}, {"date": "2026-07-23", "close": 8.12, "volume": 704977.0}, {"date": "2026-07-24", "close": 8.03, "volume": 385667.0}, {"date": "2026-07-27", "close": 8.22, "volume": 475559.0}, {"date": "2026-07-28", "close": 8.2, "volume": 551915.0}, {"date": "2026-07-29", "close": 8.22, "volume": 740473.0}, {"date": "2026-07-30", "close": 8.3, "volume": 550055.0}, {"date": "2026-07-31", "close": 8.03, "volume": 687895.0}, {"date": "2026-08-03", "close": 8.06, "volume": 716844.0}, {"date": "2026-08-04", "close": 9.0, "volume": 3032794.0}, {"date": "2026-08-05", "close": 8.4, "volume": 1571545.0}, {"date": "2026-08-06", "close": 8.68, "volume": 2580578.0}, {"date": "2026-08-07", "close": 8.75, "volume": 1218176.0}], "refreshing": true}