{"ticker": "CSTL", "overview": {"cik": "1447362", "ticker": "CSTL", "name": "CASTLE BIOSCIENCES INC", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068566", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001628280-26-067887", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066724", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065870", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000654", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065327", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000640", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064912", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009947", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064267", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063221", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062255", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062047", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000597", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060430", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060089", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059816", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059272", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059091", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001958244-26-000555", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001968582-26-000866", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057949", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057644", "price_sensitive": false}]}, "description": "CASTLE BIOSCIENCES INC trades as CSTL on the NASDAQ and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 15 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 11 sales totalling $4.31M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 4306103.011, "net": -4306103.011, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-10-28"}, "metrics": {"ticker": "CSTL", "has_prices": true, "as_of": "2026-08-07", "last": 32.03, "prev_close": 30.47, "change": 1.5600000000000023, "change_pct": 0.05119789957335091, "session_volume": 241822.0, "vwap_5": 30.71800209904947, "vwap_20": 27.158526260003203, "vwap_60": 23.586533811634318, "vwap_250": 27.70484541192308, "high_52w": 43.04, "low_52w": 18.15, "avg_volume_20": 487575.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000769734-26-000056", "src": "13DG", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Castle Biosciences Inc", "who_key": "CASTLE BIOSCIENCES 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": "Services-Medical Laboratories", "country": "United States", "headline": "CASTLE BIOSCIENCES INC moves to a 4.9% passive stake in CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/0000769734-26-000056-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6701}, {"id": "0001628280-26-068566", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Tobin W. Juvenal", "who_key": "Juvenal Tobin W", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239590.82799999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An exit at the top? Exec sells $240K of CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026068566/0001628280-26-068566-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "0001628280-26-067887", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Tobin W. Juvenal", "who_key": "Juvenal Tobin W", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 108767.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims CSTL: $109K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026067887/0001628280-26-067887-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "0001628280-26-066724", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Derek J. Maetzold", "who_key": "MAETZOLD DEREK J", "role": "Pres. & Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 462567.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Top exec sells $463K of CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/000162828026066724/0001628280-26-066724-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "0001628280-26-065870", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Tobin W. Juvenal", "who_key": "Juvenal Tobin W", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110608.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims CSTL: $111K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026065870/0001628280-26-065870-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31181}, {"id": "0001628280-26-060430", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Kristen M. Oelschlager", "who_key": "Oelschlager Kristen M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 138642.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims CSTL: $139K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856565/000162828026060430/0001628280-26-060430-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001628280-26-059816", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Derek J. Maetzold", "who_key": "MAETZOLD DEREK J", "role": "Pres. & Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 616133.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims CSTL: $616K", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/000162828026059816/0001628280-26-059816-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059272", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Tobin W. Juvenal", "who_key": "Juvenal Tobin W", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 317112.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An exit at the top? Exec sells $317K of CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026059272/0001628280-26-059272-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001628280-26-059091", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Kristen M. Oelschlager", "who_key": "Oelschlager Kristen M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 837864.6059999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Top exec sells $838K of CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856565/000162828026059091/0001628280-26-059091-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001628280-26-057949", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Tobin W. Juvenal", "who_key": "Juvenal Tobin W", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 51190.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims CSTL: $51K", "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026057949/0001628280-26-057949-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001628280-26-052647", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Derek J. Maetzold", "who_key": "MAETZOLD DEREK J", "role": "Pres. & Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 867451.285, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims CSTL: $867K", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/000162828026052647/0001628280-26-052647-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001628280-26-052648", "src": "INSIDERS", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Tobin W. Juvenal", "who_key": "Juvenal Tobin W", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 556174.512, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An exit at the top? Exec sells $556K of CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026052648/0001628280-26-052648-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0001104659-26-062538", "src": "13DG", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Castle Biosciences Inc", "who_key": "CASTLE BIOSCIENCES 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": "Services-Medical Laboratories", "country": "United States", "headline": "CASTLE BIOSCIENCES INC moves to a 4.45% passive stake in CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/0001104659-26-062538-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001493215-26-000096", "src": "13DG", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Castle Biosciences Inc", "who_key": "CASTLE BIOSCIENCES 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": "Services-Medical Laboratories", "country": "United States", "headline": "CASTLE BIOSCIENCES INC moves to a 9.3% passive stake in CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/0001493215-26-000096-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "HOUSE-2022-20020786-T10", "src": "CONGRESS", "ticker": "CSTL", "cik": "", "company": "CASTLE BIOSCIENCES INC", "company_raw": "y - Select UMA Account # 1\nJT Castle Biosciences, Inc. - Common\nstock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells CSTL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438861}], "recent_buys": [], "institutional": [{"id": "13DG-0000769734-26-000056", "src": "13DG", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Castle Biosciences Inc", "who_key": "CASTLE BIOSCIENCES 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": "Services-Medical Laboratories", "country": "United States", "headline": "CASTLE BIOSCIENCES INC moves to a 4.9% passive stake in CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/0000769734-26-000056-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6701}, {"id": "13DG-0001104659-26-062538", "src": "13DG", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Castle Biosciences Inc", "who_key": "CASTLE BIOSCIENCES 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": "Services-Medical Laboratories", "country": "United States", "headline": "CASTLE BIOSCIENCES INC moves to a 4.45% passive stake in CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/0001104659-26-062538-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001493215-26-000096", "src": "13DG", "ticker": "CSTL", "cik": "1447362", "company": "CASTLE BIOSCIENCES INC", "company_raw": "CASTLE BIOSCIENCES INC", "who": "Castle Biosciences Inc", "who_key": "CASTLE BIOSCIENCES 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": "Services-Medical Laboratories", "country": "United States", "headline": "CASTLE BIOSCIENCES INC moves to a 9.3% passive stake in CSTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/0001493215-26-000096-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}], "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": "Castle Biosciences, Inc. - Common stock", "new_value": "CASTLE BIOSCIENCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001447362", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001447362", "applied": 1, "detected_at": "2026-09-11T07:46:19.966125"}]}, "key_people": [{"who": "Derek J. Maetzold", "who_key": "MAETZOLD DEREK J", "role": "Pres. & Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1946152.2850000001, "net": -1946152.2850000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 462567.36, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/000162828026066724/0001628280-26-066724-index.htm"}, {"action": "SELL", "amount": 616133.64, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/000162828026059816/0001628280-26-059816-index.htm"}, {"action": "SELL", "amount": 867451.285, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/000162828026052647/0001628280-26-052647-index.htm"}], "latest": {"action": "SELL", "amount": 462567.36, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1447362/000162828026066724/0001628280-26-066724-index.htm"}}, {"who": "Tobin W. Juvenal", "who_key": "Juvenal Tobin W", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1383443.4, "net": -1383443.4, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239590.82799999998, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026068566/0001628280-26-068566-index.htm"}, {"action": "SELL", "amount": 108767.04, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026067887/0001628280-26-067887-index.htm"}, {"action": "SELL", "amount": 110608.32, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026065870/0001628280-26-065870-index.htm"}, {"action": "SELL", "amount": 317112.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026059272/0001628280-26-059272-index.htm"}, {"action": "SELL", "amount": 51190.7, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026057949/0001628280-26-057949-index.htm"}, {"action": "SELL", "amount": 556174.512, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026052648/0001628280-26-052648-index.htm"}], "latest": {"action": "SELL", "amount": 239590.82799999998, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856542/000162828026068566/0001628280-26-068566-index.htm"}}, {"who": "Kristen M. Oelschlager", "who_key": "Oelschlager Kristen M", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 976507.3259999999, "net": -976507.3259999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138642.72, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856565/000162828026060430/0001628280-26-060430-index.htm"}, {"action": "SELL", "amount": 837864.6059999999, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856565/000162828026059091/0001628280-26-059091-index.htm"}], "latest": {"action": "SELL", "amount": 138642.72, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856565/000162828026060430/0001628280-26-060430-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}}], "activity": [{"date": "2026-08-17", "net": -51190.7}, {"date": "2026-08-25", "net": -1154976.606}, {"date": "2026-08-28", "net": -616133.64}, {"date": "2026-09-01", "net": -138642.72}, {"date": "2026-10-12", "net": -110608.32}, {"date": "2026-10-19", "net": -462567.36}, {"date": "2026-10-26", "net": -108767.04}, {"date": "2026-10-28", "net": -239590.82799999998}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068566", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001628280-26-067887", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066724", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001628280-26-065870", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000654", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065327", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000640", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064912", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009947", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064267", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063221", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062255", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062047", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000597", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000593", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060430", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060089", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059816", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059272", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059091", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001958244-26-000555", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001968582-26-000866", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057949", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057644", "price_sensitive": false}], "performance": {"ticker": "CSTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-25", "close": 21.4, "volume": 2156379.0}, {"date": "2019-07-26", "close": 22.99, "volume": 509163.0}, {"date": "2019-07-29", "close": 23.99, "volume": 368116.0}, {"date": "2019-07-30", "close": 22.81, "volume": 122112.0}, {"date": "2019-07-31", "close": 19.65, "volume": 294470.0}, {"date": "2019-08-01", "close": 21.95, "volume": 149195.0}, {"date": "2019-08-02", "close": 21.81, "volume": 85101.0}, {"date": "2019-08-05", "close": 20.99, "volume": 116173.0}, {"date": "2019-08-06", "close": 21.43, "volume": 38788.0}, {"date": "2019-08-07", "close": 19.9, "volume": 183957.0}, {"date": "2019-08-08", "close": 19.56, "volume": 87420.0}, {"date": "2019-08-09", "close": 21.51, "volume": 48537.0}, {"date": "2019-08-12", "close": 20.76, "volume": 73006.0}, {"date": "2019-08-13", "close": 21.47, "volume": 68952.0}, {"date": "2019-08-14", "close": 21.45, "volume": 54327.0}, {"date": "2019-08-15", "close": 20.5, "volume": 65796.0}, {"date": "2019-08-16", "close": 20.25, "volume": 45178.0}, {"date": "2019-08-19", "close": 19.5, "volume": 182600.0}, {"date": "2019-08-20", "close": 18.92, "volume": 61915.0}, {"date": "2019-08-21", "close": 19.93, "volume": 133652.0}, {"date": "2019-08-22", "close": 22.75, "volume": 326799.0}, {"date": "2019-08-23", "close": 23.5, "volume": 149803.0}, {"date": "2019-08-26", "close": 24.0, "volume": 162704.0}, {"date": "2019-08-27", "close": 25.16, "volume": 115424.0}, {"date": "2019-08-28", "close": 25.0, "volume": 268771.0}, {"date": "2019-08-29", "close": 25.73, "volume": 116944.0}, {"date": "2019-08-30", "close": 27.92, "volume": 129684.0}, {"date": "2019-09-03", "close": 27.91, "volume": 166660.0}, {"date": "2019-09-04", "close": 25.98, "volume": 217984.0}, {"date": "2019-09-05", "close": 25.85, "volume": 133173.0}, {"date": "2019-09-06", "close": 25.41, "volume": 51798.0}, {"date": "2019-09-09", "close": 22.5, "volume": 82008.0}, {"date": "2019-09-10", "close": 22.03, "volume": 83417.0}, {"date": "2019-09-11", "close": 21.68, "volume": 104164.0}, {"date": "2019-09-12", "close": 22.17, "volume": 48649.0}, {"date": "2019-09-13", "close": 22.03, "volume": 50026.0}, {"date": "2019-09-16", "close": 21.36, "volume": 164203.0}, {"date": "2019-09-17", "close": 22.17, "volume": 170063.0}, {"date": "2019-09-18", "close": 22.49, "volume": 77298.0}, {"date": "2019-09-19", "close": 22.94, "volume": 178993.0}, {"date": "2019-09-20", "close": 23.0, "volume": 695552.0}, {"date": "2019-09-23", "close": 23.36, "volume": 83442.0}, {"date": "2019-09-24", "close": 20.25, "volume": 177723.0}, {"date": "2019-09-25", "close": 19.61, "volume": 177160.0}, {"date": "2019-09-26", "close": 19.92, "volume": 113142.0}, {"date": "2019-09-27", "close": 18.45, "volume": 179377.0}, {"date": "2019-09-30", "close": 18.09, "volume": 151833.0}, {"date": "2019-10-01", "close": 17.75, "volume": 161971.0}, {"date": "2019-10-02", "close": 18.34, "volume": 97285.0}, {"date": "2019-10-03", "close": 18.49, "volume": 63745.0}, {"date": "2019-10-04", "close": 19.0, "volume": 116527.0}, {"date": "2019-10-07", "close": 18.64, "volume": 41659.0}, {"date": "2019-10-08", "close": 18.62, "volume": 49349.0}, {"date": "2019-10-09", "close": 19.03, "volume": 75285.0}, {"date": "2019-10-10", "close": 19.88, "volume": 97079.0}, {"date": "2019-10-11", "close": 19.67, "volume": 100837.0}, {"date": "2019-10-14", "close": 19.91, "volume": 74986.0}, {"date": "2019-10-15", "close": 19.35, "volume": 69692.0}, {"date": "2019-10-16", "close": 19.755, "volume": 91120.0}, {"date": "2019-10-17", "close": 19.87, "volume": 65199.0}, {"date": "2019-10-18", "close": 18.74, "volume": 102322.0}, {"date": "2019-10-21", "close": 18.91, "volume": 101702.0}, {"date": "2019-10-22", "close": 16.67, "volume": 154923.0}, {"date": "2019-10-23", "close": 15.74, "volume": 214822.0}, {"date": "2019-10-24", "close": 16.92, "volume": 266633.0}, {"date": "2019-10-25", "close": 18.11, "volume": 156462.0}, {"date": "2019-10-28", "close": 18.04, "volume": 108960.0}, {"date": "2019-10-29", "close": 20.05, "volume": 199494.0}, {"date": "2019-10-30", "close": 21.71, "volume": 181503.0}, {"date": "2019-10-31", "close": 23.54, "volume": 64177.0}, {"date": "2019-11-01", "close": 22.77, "volume": 90992.0}, {"date": "2019-11-04", "close": 22.25, "volume": 60216.0}, {"date": "2019-11-05", "close": 21.93, "volume": 62555.0}, {"date": "2019-11-06", "close": 21.84, "volume": 51932.0}, {"date": "2019-11-07", "close": 21.3, "volume": 127198.0}, {"date": "2019-11-08", "close": 22.08, "volume": 74165.0}, {"date": "2019-11-11", "close": 21.81, "volume": 115563.0}, {"date": "2019-11-12", "close": 26.09, "volume": 442688.0}, {"date": "2019-11-13", "close": 26.17, "volume": 205855.0}, {"date": "2019-11-14", "close": 28.44, "volume": 117487.0}, {"date": "2019-11-15", "close": 28.76, "volume": 216530.0}, {"date": "2019-11-18", "close": 28.81, "volume": 80348.0}, {"date": "2019-11-19", "close": 28.17, "volume": 92551.0}, {"date": "2019-11-20", "close": 28.42, "volume": 123390.0}, {"date": "2019-11-21", "close": 26.83, "volume": 111063.0}, {"date": "2019-11-22", "close": 26.79, "volume": 50243.0}, {"date": "2019-11-25", "close": 27.54, "volume": 111539.0}, {"date": "2019-11-26", "close": 27.21, "volume": 72785.0}, {"date": "2019-11-27", "close": 27.05, "volume": 65207.0}, {"date": "2019-11-29", "close": 26.93, "volume": 43011.0}, {"date": "2019-12-02", "close": 27.07, "volume": 52160.0}, {"date": "2019-12-03", "close": 28.86, "volume": 107979.0}, {"date": "2019-12-04", "close": 29.09, "volume": 67706.0}, {"date": "2019-12-05", "close": 29.43, "volume": 114367.0}, {"date": "2019-12-06", "close": 30.32, "volume": 111863.0}, {"date": "2019-12-09", "close": 28.66, "volume": 102154.0}, {"date": "2019-12-10", "close": 29.34, "volume": 88169.0}, {"date": "2019-12-11", "close": 29.35, "volume": 61092.0}, {"date": "2019-12-12", "close": 26.94, "volume": 127779.0}, {"date": "2019-12-13", "close": 29.5, "volume": 92483.0}, {"date": "2019-12-16", "close": 27.62, "volume": 112256.0}, {"date": "2019-12-17", "close": 25.75, "volume": 131454.0}, {"date": "2019-12-18", "close": 27.23, "volume": 67337.0}, {"date": "2019-12-19", "close": 27.01, "volume": 53737.0}, {"date": "2019-12-20", "close": 29.32, "volume": 349499.0}, {"date": "2019-12-23", "close": 30.0, "volume": 172664.0}, {"date": "2019-12-24", "close": 29.44, "volume": 34918.0}, {"date": "2019-12-26", "close": 28.59, "volume": 65269.0}, {"date": "2019-12-27", "close": 33.99, "volume": 272021.0}, {"date": "2019-12-30", "close": 35.04, "volume": 134189.0}, {"date": "2019-12-31", "close": 34.37, "volume": 74382.0}, {"date": "2020-01-02", "close": 33.82, "volume": 38575.0}, {"date": "2020-01-03", "close": 33.02, "volume": 127260.0}, {"date": "2020-01-06", "close": 35.53, "volume": 125762.0}, {"date": "2020-01-07", "close": 34.37, "volume": 114312.0}, {"date": "2020-01-08", "close": 33.01, "volume": 149774.0}, {"date": "2020-01-09", "close": 33.32, "volume": 95747.0}, {"date": "2020-01-10", "close": 33.61, "volume": 139788.0}, {"date": "2020-01-13", "close": 33.21, "volume": 69336.0}, {"date": "2020-01-14", "close": 30.7, "volume": 83301.0}, {"date": "2020-01-15", "close": 31.97, "volume": 67148.0}, {"date": "2020-01-16", "close": 34.18, "volume": 74200.0}, {"date": "2020-01-17", "close": 32.39, "volume": 123383.0}, {"date": "2020-01-21", "close": 30.87, "volume": 125456.0}, {"date": "2020-01-22", "close": 32.12, "volume": 165331.0}, {"date": "2020-01-23", "close": 30.92, "volume": 94106.0}, {"date": "2020-01-24", "close": 29.89, "volume": 115187.0}, {"date": "2020-01-27", "close": 30.0, "volume": 56902.0}, {"date": "2020-01-28", "close": 29.98, "volume": 174140.0}, {"date": "2020-01-29", "close": 29.82, "volume": 129892.0}, {"date": "2020-01-30", "close": 30.04, "volume": 86038.0}, {"date": "2020-01-31", "close": 30.84, "volume": 215627.0}, {"date": "2020-02-03", "close": 30.26, "volume": 165694.0}, {"date": "2020-02-04", "close": 30.8, "volume": 73409.0}, {"date": "2020-02-05", "close": 30.92, "volume": 89592.0}, {"date": "2020-02-06", "close": 31.05, "volume": 143209.0}, {"date": "2020-02-07", "close": 30.98, "volume": 78566.0}, {"date": "2020-02-10", "close": 29.94, "volume": 125650.0}, {"date": "2020-02-11", "close": 30.25, "volume": 161110.0}, {"date": "2020-02-12", "close": 31.47, "volume": 289803.0}, {"date": "2020-02-13", "close": 31.73, "volume": 177966.0}, {"date": "2020-02-14", "close": 31.8, "volume": 82857.0}, {"date": "2020-02-18", "close": 31.85, "volume": 73957.0}, {"date": "2020-02-19", "close": 31.87, "volume": 133078.0}, {"date": "2020-02-20", "close": 33.34, "volume": 100616.0}, {"date": "2020-02-21", "close": 32.41, "volume": 104777.0}, {"date": "2020-02-24", "close": 30.0, "volume": 95882.0}, {"date": "2020-02-25", "close": 27.185, "volume": 118970.0}, {"date": "2020-02-26", "close": 26.82, "volume": 126379.0}, {"date": "2020-02-27", "close": 29.92, "volume": 167514.0}, {"date": "2020-02-28", "close": 29.94, "volume": 198359.0}, {"date": "2020-03-02", "close": 30.8, "volume": 142229.0}, {"date": "2020-03-03", "close": 29.64, "volume": 150592.0}, {"date": "2020-03-04", "close": 30.92, "volume": 244549.0}, {"date": "2020-03-05", "close": 32.51, "volume": 178023.0}, {"date": "2020-03-06", "close": 32.19, "volume": 123974.0}, {"date": "2020-03-09", "close": 29.42, "volume": 105578.0}, {"date": "2020-03-10", "close": 29.36, "volume": 138965.0}, {"date": "2020-03-11", "close": 28.97, "volume": 582284.0}, {"date": "2020-03-12", "close": 25.65, "volume": 146890.0}, {"date": "2020-03-13", "close": 24.07, "volume": 209220.0}, {"date": "2020-03-16", "close": 23.08, "volume": 198992.0}, {"date": "2020-03-17", "close": 27.45, "volume": 133381.0}, {"date": "2020-03-18", "close": 23.2, "volume": 111994.0}, {"date": "2020-03-19", "close": 24.52, "volume": 112243.0}, {"date": "2020-03-20", "close": 28.1, "volume": 920980.0}, {"date": "2020-03-23", "close": 25.79, "volume": 144392.0}, {"date": "2020-03-24", "close": 27.4, "volume": 281697.0}, {"date": "2020-03-25", "close": 26.47, "volume": 189687.0}, {"date": "2020-03-26", "close": 28.1, "volume": 251563.0}, {"date": "2020-03-27", "close": 28.27, "volume": 253687.0}, {"date": "2020-03-30", "close": 28.85, "volume": 148445.0}, {"date": "2020-03-31", "close": 29.81, "volume": 135822.0}, {"date": "2020-04-01", "close": 28.77, "volume": 155106.0}, {"date": "2020-04-02", "close": 27.74, "volume": 124870.0}, {"date": "2020-04-03", "close": 27.35, "volume": 105352.0}, {"date": "2020-04-06", "close": 30.19, "volume": 129858.0}, {"date": "2020-04-07", "close": 30.57, "volume": 103480.0}, {"date": "2020-04-08", "close": 28.93, "volume": 63236.0}, {"date": "2020-04-09", "close": 28.05, "volume": 132303.0}, {"date": "2020-04-13", "close": 28.54, "volume": 65696.0}, {"date": "2020-04-14", "close": 29.89, "volume": 102508.0}, {"date": "2020-04-15", "close": 29.69, "volume": 115236.0}, {"date": "2020-04-16", "close": 29.95, "volume": 85562.0}, {"date": "2020-04-17", "close": 29.6, "volume": 133163.0}, {"date": "2020-04-20", "close": 30.47, "volume": 130712.0}, {"date": "2020-04-21", "close": 29.24, "volume": 109840.0}, {"date": "2020-04-22", "close": 27.85, "volume": 60845.0}, {"date": "2020-04-23", "close": 28.97, "volume": 136274.0}, {"date": "2020-04-24", "close": 29.45, "volume": 164479.0}, {"date": "2020-04-27", "close": 28.79, "volume": 183793.0}, {"date": "2020-04-28", "close": 29.02, "volume": 118346.0}, {"date": "2020-04-29", "close": 30.5, "volume": 217020.0}, {"date": "2020-04-30", "close": 30.93, "volume": 86610.0}, {"date": "2020-05-01", "close": 28.34, "volume": 138376.0}, {"date": "2020-05-04", "close": 27.28, "volume": 150611.0}, {"date": "2020-05-05", "close": 28.35, "volume": 141670.0}, {"date": "2020-05-06", "close": 28.79, "volume": 145189.0}, {"date": "2020-05-07", "close": 31.39, "volume": 127973.0}, {"date": "2020-05-08", "close": 31.5, "volume": 124533.0}, {"date": "2020-05-11", "close": 32.5, "volume": 274303.0}, {"date": "2020-05-12", "close": 36.88, "volume": 1140446.0}, {"date": "2020-05-13", "close": 34.39, "volume": 198231.0}, {"date": "2020-05-14", "close": 35.4, "volume": 367503.0}, {"date": "2020-05-15", "close": 37.45, "volume": 201398.0}, {"date": "2020-05-18", "close": 35.65, "volume": 197344.0}, {"date": "2020-05-19", "close": 36.26, "volume": 109946.0}, {"date": "2020-05-20", "close": 37.44, "volume": 146519.0}, {"date": "2020-05-21", "close": 37.31, "volume": 109656.0}, {"date": "2020-05-22", "close": 37.93, "volume": 153167.0}, {"date": "2020-05-26", "close": 37.0, "volume": 211013.0}, {"date": "2020-05-27", "close": 38.25, "volume": 191856.0}, {"date": "2020-05-28", "close": 38.18, "volume": 173098.0}, {"date": "2020-05-29", "close": 38.43, "volume": 209563.0}, {"date": "2020-06-01", "close": 38.6, "volume": 187154.0}, {"date": "2020-06-02", "close": 38.45, "volume": 220519.0}, {"date": "2020-06-03", "close": 36.35, "volume": 67893.0}, {"date": "2020-06-04", "close": 37.5, "volume": 90535.0}, {"date": "2020-06-05", "close": 37.69, "volume": 98197.0}, {"date": "2020-06-08", "close": 37.62, "volume": 48494.0}, {"date": "2020-06-09", "close": 38.36, "volume": 121628.0}, {"date": "2020-06-10", "close": 38.55, "volume": 151051.0}, {"date": "2020-06-11", "close": 36.98, "volume": 242426.0}, {"date": "2020-06-12", "close": 37.02, "volume": 101173.0}, {"date": "2020-06-15", "close": 38.77, "volume": 302380.0}, {"date": "2020-06-16", "close": 38.94, "volume": 286840.0}, {"date": "2020-06-17", "close": 38.87, "volume": 195067.0}, {"date": "2020-06-18", "close": 42.95, "volume": 503353.0}, {"date": "2020-06-19", "close": 42.385, "volume": 298277.0}, {"date": "2020-06-22", "close": 41.88, "volume": 598992.0}, {"date": "2020-06-23", "close": 43.01, "volume": 334491.0}, {"date": "2020-06-24", "close": 39.41, "volume": 247194.0}, {"date": "2020-06-25", "close": 37.03, "volume": 1420065.0}, {"date": "2020-06-26", "close": 35.09, "volume": 844431.0}, {"date": "2020-06-29", "close": 36.21, "volume": 174047.0}, {"date": "2020-06-30", "close": 37.69, "volume": 336103.0}, {"date": "2020-07-01", "close": 39.12, "volume": 221583.0}, {"date": "2020-07-02", "close": 38.47, "volume": 128794.0}, {"date": "2020-07-06", "close": 39.71, "volume": 97665.0}, {"date": "2020-07-07", "close": 40.88, "volume": 210110.0}, {"date": "2020-07-08", "close": 41.99, "volume": 147816.0}, {"date": "2020-07-09", "close": 43.84, "volume": 402253.0}, {"date": "2020-07-10", "close": 41.75, "volume": 107520.0}, {"date": "2020-07-13", "close": 41.5, "volume": 194498.0}, {"date": "2020-07-14", "close": 42.97, "volume": 180988.0}, {"date": "2020-07-15", "close": 45.1, "volume": 212226.0}, {"date": "2020-07-16", "close": 43.03, "volume": 122066.0}, {"date": "2020-07-17", "close": 42.99, "volume": 166396.0}, {"date": "2020-07-20", "close": 42.6, "volume": 130572.0}, {"date": "2020-07-21", "close": 40.82, "volume": 90828.0}, {"date": "2020-07-22", "close": 40.05, "volume": 153885.0}, {"date": "2020-07-23", "close": 40.11, "volume": 74823.0}, {"date": "2020-07-24", "close": 39.04, "volume": 120056.0}, {"date": "2020-07-27", "close": 39.88, "volume": 51154.0}, {"date": "2020-07-28", "close": 39.65, "volume": 127195.0}, {"date": "2020-07-29", "close": 38.75, "volume": 86563.0}, {"date": "2020-07-30", "close": 39.3, "volume": 76021.0}, {"date": "2020-07-31", "close": 38.72, "volume": 72888.0}, {"date": "2020-08-03", "close": 40.32, "volume": 97808.0}, {"date": "2020-08-04", "close": 41.36, "volume": 93536.0}, {"date": "2020-08-05", "close": 42.18, "volume": 86369.0}, {"date": "2020-08-06", "close": 41.65, "volume": 94658.0}, {"date": "2020-08-07", "close": 41.8, "volume": 91315.0}, {"date": "2020-08-10", "close": 41.54, "volume": 177546.0}, {"date": "2020-08-11", "close": 41.85, "volume": 406716.0}, {"date": "2020-08-12", "close": 41.88, "volume": 166808.0}, {"date": "2020-08-13", "close": 41.05, "volume": 138697.0}, {"date": "2020-08-14", "close": 41.32, "volume": 158764.0}, {"date": "2020-08-17", "close": 43.67, "volume": 177577.0}, {"date": "2020-08-18", "close": 43.59, "volume": 115204.0}, {"date": "2020-08-19", "close": 45.79, "volume": 363094.0}, {"date": "2020-08-20", "close": 45.52, "volume": 98242.0}, {"date": "2020-08-21", "close": 45.78, "volume": 96785.0}, {"date": "2020-08-24", "close": 45.59, "volume": 166159.0}, {"date": "2020-08-25", "close": 45.86, "volume": 100450.0}, {"date": "2020-08-26", "close": 45.8, "volume": 85686.0}, {"date": "2020-08-27", "close": 45.8, "volume": 138526.0}, {"date": "2020-08-28", "close": 45.56, "volume": 291090.0}, {"date": "2020-08-31", "close": 45.73, "volume": 133595.0}, {"date": "2020-09-01", "close": 46.1, "volume": 180108.0}, {"date": "2020-09-02", "close": 45.82, "volume": 131820.0}, {"date": "2020-09-03", "close": 46.27, "volume": 250427.0}, {"date": "2020-09-04", "close": 48.05, "volume": 477406.0}, {"date": "2020-09-08", "close": 48.68, "volume": 342731.0}, {"date": "2020-09-09", "close": 50.09, "volume": 263566.0}, {"date": "2020-09-10", "close": 48.99, "volume": 262170.0}, {"date": "2020-09-11", "close": 48.6, "volume": 126930.0}, {"date": "2020-09-14", "close": 49.56, "volume": 155585.0}, {"date": "2020-09-15", "close": 48.48, "volume": 143533.0}, {"date": "2020-09-16", "close": 48.04, "volume": 168524.0}, {"date": "2020-09-17", "close": 48.58, "volume": 87241.0}, {"date": "2020-09-18", "close": 51.04, "volume": 667794.0}, {"date": "2020-09-21", "close": 52.03, "volume": 160312.0}, {"date": "2020-09-22", "close": 51.4, "volume": 162232.0}, {"date": "2020-09-23", "close": 50.29, "volume": 130038.0}, {"date": "2020-09-24", "close": 49.75, "volume": 166122.0}, {"date": "2020-09-25", "close": 49.62, "volume": 159792.0}, {"date": "2020-09-28", "close": 50.0, "volume": 264206.0}, {"date": "2020-09-29", "close": 50.53, "volume": 227854.0}, {"date": "2020-09-30", "close": 51.45, "volume": 239234.0}, {"date": "2020-10-01", "close": 51.6, "volume": 132159.0}, {"date": "2020-10-02", "close": 51.43, "volume": 147866.0}, {"date": "2020-10-05", "close": 53.19, "volume": 155642.0}, {"date": "2020-10-06", "close": 53.22, "volume": 180079.0}, {"date": "2020-10-07", "close": 53.95, "volume": 165795.0}, {"date": "2020-10-08", "close": 53.87, "volume": 434870.0}, {"date": "2020-10-09", "close": 54.86, "volume": 184153.0}, {"date": "2020-10-12", "close": 54.85, "volume": 141315.0}, {"date": "2020-10-13", "close": 54.85, "volume": 241581.0}, {"date": "2020-10-14", "close": 52.79, "volume": 177017.0}, {"date": "2020-10-15", "close": 50.79, "volume": 118190.0}, {"date": "2020-10-16", "close": 49.97, "volume": 122842.0}, {"date": "2020-10-19", "close": 49.71, "volume": 83992.0}, {"date": "2020-10-20", "close": 49.18, "volume": 112686.0}, {"date": "2020-10-21", "close": 48.7, "volume": 142017.0}, {"date": "2020-10-22", "close": 51.34, "volume": 180297.0}, {"date": "2020-10-23", "close": 51.84, "volume": 99495.0}, {"date": "2020-10-26", "close": 50.98, "volume": 67445.0}, {"date": "2020-10-27", "close": 51.24, "volume": 114718.0}, {"date": "2020-10-28", "close": 49.32, "volume": 103038.0}, {"date": "2020-10-29", "close": 47.11, "volume": 62117.0}, {"date": "2020-10-30", "close": 46.43, "volume": 154981.0}, {"date": "2020-11-02", "close": 46.77, "volume": 141906.0}, {"date": "2020-11-03", "close": 48.0, "volume": 107234.0}, {"date": "2020-11-04", "close": 50.43, "volume": 152739.0}, {"date": "2020-11-05", "close": 52.31, "volume": 210975.0}, {"date": "2020-11-06", "close": 51.7, "volume": 173374.0}, {"date": "2020-11-09", "close": 47.78, "volume": 238572.0}, {"date": "2020-11-10", "close": 50.01, "volume": 292846.0}, {"date": "2020-11-11", "close": 52.08, "volume": 217619.0}, {"date": "2020-11-12", "close": 51.79, "volume": 280869.0}, {"date": "2020-11-13", "close": 50.36, "volume": 167159.0}, {"date": "2020-11-16", "close": 50.25, "volume": 153522.0}, {"date": "2020-11-17", "close": 48.12, "volume": 257164.0}, {"date": "2020-11-18", "close": 46.21, "volume": 136323.0}, {"date": "2020-11-19", "close": 46.25, "volume": 127982.0}, {"date": "2020-11-20", "close": 48.08, "volume": 151477.0}, {"date": "2020-11-23", "close": 47.15, "volume": 106352.0}, {"date": "2020-11-24", "close": 44.92, "volume": 142257.0}, {"date": "2020-11-25", "close": 43.6, "volume": 135546.0}, {"date": "2020-11-27", "close": 44.47, "volume": 117506.0}, {"date": "2020-11-30", "close": 47.56, "volume": 257586.0}, {"date": "2020-12-01", "close": 49.8, "volume": 278998.0}, {"date": "2020-12-02", "close": 50.3, "volume": 211042.0}, {"date": "2020-12-03", "close": 51.07, "volume": 221190.0}, {"date": "2020-12-04", "close": 52.0, "volume": 256403.0}, {"date": "2020-12-07", "close": 54.19, "volume": 353807.0}, {"date": "2020-12-08", "close": 55.54, "volume": 392523.0}, {"date": "2020-12-09", "close": 58.05, "volume": 413805.0}, {"date": "2020-12-10", "close": 59.16, "volume": 443656.0}, {"date": "2020-12-11", "close": 59.74, "volume": 476147.0}, {"date": "2020-12-14", "close": 61.92, "volume": 413213.0}, {"date": "2020-12-15", "close": 61.06, "volume": 392710.0}, {"date": "2020-12-16", "close": 67.67, "volume": 2588556.0}, {"date": "2020-12-17", "close": 63.6, "volume": 653335.0}, {"date": "2020-12-18", "close": 62.33, "volume": 543041.0}, {"date": "2020-12-21", "close": 71.86, "volume": 399171.0}, {"date": "2020-12-22", "close": 72.59, "volume": 454818.0}, {"date": "2020-12-23", "close": 72.17, "volume": 282041.0}, {"date": "2020-12-24", "close": 71.31, "volume": 207644.0}, {"date": "2020-12-28", "close": 73.05, "volume": 380352.0}, {"date": "2020-12-29", "close": 66.83, "volume": 701456.0}, {"date": "2020-12-30", "close": 68.81, "volume": 283154.0}, {"date": "2020-12-31", "close": 67.15, "volume": 198856.0}, {"date": "2021-01-04", "close": 68.88, "volume": 183603.0}, {"date": "2021-01-05", "close": 68.8, "volume": 197227.0}, {"date": "2021-01-06", "close": 71.63, "volume": 248135.0}, {"date": "2021-01-07", "close": 76.16, "volume": 223207.0}, {"date": "2021-01-08", "close": 79.61, "volume": 267298.0}, {"date": "2021-01-11", "close": 76.52, "volume": 204278.0}, {"date": "2021-01-12", "close": 79.0, "volume": 224669.0}, {"date": "2021-01-13", "close": 73.12, "volume": 397417.0}, {"date": "2021-01-14", "close": 75.62, "volume": 213149.0}, {"date": "2021-01-15", "close": 74.14, "volume": 293338.0}, {"date": "2021-01-19", "close": 78.29, "volume": 224477.0}, {"date": "2021-01-20", "close": 81.48, "volume": 293543.0}, {"date": "2021-01-21", "close": 80.68, "volume": 191281.0}, {"date": "2021-01-22", "close": 79.17, "volume": 176757.0}, {"date": "2021-01-25", "close": 75.79, "volume": 266061.0}, {"date": "2021-01-26", "close": 70.97, "volume": 238961.0}, {"date": "2021-01-27", "close": 64.79, "volume": 473625.0}, {"date": "2021-01-28", "close": 68.51, "volume": 219171.0}, {"date": "2021-01-29", "close": 66.83, "volume": 221952.0}, {"date": "2021-02-01", "close": 70.38, "volume": 188352.0}, {"date": "2021-02-02", "close": 81.31, "volume": 506750.0}, {"date": "2021-02-03", "close": 82.13, "volume": 313094.0}, {"date": "2021-02-04", "close": 88.2, "volume": 370087.0}, {"date": "2021-02-05", "close": 92.79, "volume": 332002.0}, {"date": "2021-02-08", "close": 92.86, "volume": 361688.0}, {"date": "2021-02-09", "close": 97.33, "volume": 283143.0}, {"date": "2021-02-10", "close": 90.14, "volume": 414936.0}, {"date": "2021-02-11", "close": 94.2, "volume": 142984.0}, {"date": "2021-02-12", "close": 95.54, "volume": 128441.0}, {"date": "2021-02-16", "close": 93.25, "volume": 192366.0}, {"date": "2021-02-17", "close": 90.18, "volume": 261302.0}, {"date": "2021-02-18", "close": 87.96, "volume": 170128.0}, {"date": "2021-02-19", "close": 90.74, "volume": 256603.0}, {"date": "2021-02-22", "close": 85.04, "volume": 235257.0}, {"date": "2021-02-23", "close": 81.78, "volume": 288846.0}, {"date": "2021-02-24", "close": 83.21, "volume": 244865.0}, {"date": "2021-02-25", "close": 74.49, "volume": 291824.0}, {"date": "2021-02-26", "close": 76.08, "volume": 278645.0}, {"date": "2021-03-01", "close": 82.04, "volume": 282045.0}, {"date": "2021-03-02", "close": 79.28, "volume": 166519.0}, {"date": "2021-03-03", "close": 74.24, "volume": 205779.0}, {"date": "2021-03-04", "close": 68.27, "volume": 593041.0}, {"date": "2021-03-05", "close": 68.98, "volume": 435178.0}, {"date": "2021-03-08", "close": 66.08, "volume": 332699.0}, {"date": "2021-03-09", "close": 62.12, "volume": 798457.0}, {"date": "2021-03-10", "close": 65.42, "volume": 775368.0}, {"date": "2021-03-11", "close": 68.08, "volume": 591777.0}, {"date": "2021-03-12", "close": 64.19, "volume": 350103.0}, {"date": "2021-03-15", "close": 65.77, "volume": 287387.0}, {"date": "2021-03-16", "close": 62.57, "volume": 732352.0}, {"date": "2021-03-17", "close": 65.35, "volume": 354134.0}, {"date": "2021-03-18", "close": 63.0, "volume": 249548.0}, {"date": "2021-03-19", "close": 66.53, "volume": 653446.0}, {"date": "2021-03-22", "close": 66.64, "volume": 312569.0}, {"date": "2021-03-23", "close": 65.53, "volume": 276222.0}, {"date": "2021-03-24", "close": 61.6, "volume": 376707.0}, {"date": "2021-03-25", "close": 61.94, "volume": 236121.0}, {"date": "2021-03-26", "close": 59.97, "volume": 288883.0}, {"date": "2021-03-29", "close": 58.92, "volume": 242022.0}, {"date": "2021-03-30", "close": 62.18, "volume": 265020.0}, {"date": "2021-03-31", "close": 68.46, "volume": 665922.0}, {"date": "2021-04-01", "close": 71.08, "volume": 408962.0}, {"date": "2021-04-05", "close": 73.39, "volume": 449642.0}, {"date": "2021-04-06", "close": 74.25, "volume": 327933.0}, {"date": "2021-04-07", "close": 70.54, "volume": 198121.0}, {"date": "2021-04-08", "close": 70.76, "volume": 161534.0}, {"date": "2021-04-09", "close": 69.51, "volume": 133009.0}, {"date": "2021-04-12", "close": 67.53, "volume": 169513.0}, {"date": "2021-04-13", "close": 68.57, "volume": 183206.0}, {"date": "2021-04-14", "close": 68.54, "volume": 236539.0}, {"date": "2021-04-15", "close": 68.17, "volume": 201495.0}, {"date": "2021-04-16", "close": 65.51, "volume": 185840.0}, {"date": "2021-04-19", "close": 64.94, "volume": 239600.0}, {"date": "2021-04-20", "close": 60.66, "volume": 231689.0}, {"date": "2021-04-21", "close": 63.37, "volume": 151154.0}, {"date": "2021-04-22", "close": 65.53, "volume": 229513.0}, {"date": "2021-04-23", "close": 67.58, "volume": 120999.0}, {"date": "2021-04-26", "close": 70.25, "volume": 172108.0}, {"date": "2021-04-27", "close": 71.02, "volume": 281994.0}, {"date": "2021-04-28", "close": 68.77, "volume": 222064.0}, {"date": "2021-04-29", "close": 68.07, "volume": 211434.0}, {"date": "2021-04-30", "close": 69.03, "volume": 179854.0}, {"date": "2021-05-03", "close": 66.71, "volume": 154217.0}, {"date": "2021-05-04", "close": 64.73, "volume": 226199.0}, {"date": "2021-05-05", "close": 62.26, "volume": 224587.0}, {"date": "2021-05-06", "close": 56.24, "volume": 348026.0}, {"date": "2021-05-07", "close": 60.32, "volume": 287472.0}, {"date": "2021-05-10", "close": 54.78, "volume": 493664.0}, {"date": "2021-05-11", "close": 54.56, "volume": 436072.0}, {"date": "2021-05-12", "close": 52.11, "volume": 283957.0}, {"date": "2021-05-13", "close": 50.07, "volume": 337025.0}, {"date": "2021-05-14", "close": 55.17, "volume": 336889.0}, {"date": "2021-05-17", "close": 55.84, "volume": 210551.0}, {"date": "2021-05-18", "close": 58.88, "volume": 459646.0}, {"date": "2021-05-19", "close": 58.78, "volume": 301898.0}, {"date": "2021-05-20", "close": 58.44, "volume": 302684.0}, {"date": "2021-05-21", "close": 57.67, "volume": 187819.0}, {"date": "2021-05-24", "close": 58.81, "volume": 147274.0}, {"date": "2021-05-25", "close": 60.88, "volume": 224881.0}, {"date": "2021-05-26", "close": 59.13, "volume": 238803.0}, {"date": "2021-05-27", "close": 59.34, "volume": 265530.0}, {"date": "2021-05-28", "close": 59.93, "volume": 186214.0}, {"date": "2021-06-01", "close": 59.79, "volume": 231532.0}, {"date": "2021-06-02", "close": 58.85, "volume": 191479.0}, {"date": "2021-06-03", "close": 59.42, "volume": 257310.0}, {"date": "2021-06-04", "close": 63.3, "volume": 197620.0}, {"date": "2021-06-07", "close": 67.17, "volume": 260091.0}, {"date": "2021-06-08", "close": 72.8, "volume": 399116.0}, {"date": "2021-06-09", "close": 70.9, "volume": 249849.0}, {"date": "2021-06-10", "close": 71.22, "volume": 230920.0}, {"date": "2021-06-11", "close": 71.89, "volume": 163492.0}, {"date": "2021-06-14", "close": 71.86, "volume": 217985.0}, {"date": "2021-06-15", "close": 72.59, "volume": 218567.0}, {"date": "2021-06-16", "close": 72.13, "volume": 188114.0}, {"date": "2021-06-17", "close": 76.1, "volume": 327474.0}, {"date": "2021-06-18", "close": 73.46, "volume": 453557.0}, {"date": "2021-06-21", "close": 74.88, "volume": 231976.0}, {"date": "2021-06-22", "close": 75.25, "volume": 138432.0}, {"date": "2021-06-23", "close": 74.68, "volume": 238712.0}, {"date": "2021-06-24", "close": 75.09, "volume": 274370.0}, {"date": "2021-06-25", "close": 73.38, "volume": 957342.0}, {"date": "2021-06-28", "close": 76.78, "volume": 422932.0}, {"date": "2021-06-29", "close": 74.7, "volume": 258751.0}, {"date": "2021-06-30", "close": 73.33, "volume": 396542.0}, {"date": "2021-07-01", "close": 71.2, "volume": 167021.0}, {"date": "2021-07-02", "close": 70.94, "volume": 151967.0}, {"date": "2021-07-06", "close": 72.01, "volume": 151044.0}, {"date": "2021-07-07", "close": 69.83, "volume": 153582.0}, {"date": "2021-07-08", "close": 70.96, "volume": 153745.0}, {"date": "2021-07-09", "close": 73.39, "volume": 137303.0}, {"date": "2021-07-12", "close": 71.78, "volume": 170290.0}, {"date": "2021-07-13", "close": 70.4, "volume": 108960.0}, {"date": "2021-07-14", "close": 66.8, "volume": 136987.0}, {"date": "2021-07-15", "close": 64.94, "volume": 194250.0}, {"date": "2021-07-16", "close": 64.99, "volume": 195169.0}, {"date": "2021-07-19", "close": 64.8, "volume": 189015.0}, {"date": "2021-07-20", "close": 67.09, "volume": 302324.0}, {"date": "2021-07-21", "close": 68.73, "volume": 150403.0}, {"date": "2021-07-22", "close": 68.28, "volume": 69337.0}, {"date": "2021-07-23", "close": 68.8, "volume": 120241.0}, {"date": "2021-07-26", "close": 66.22, "volume": 106722.0}, {"date": "2021-07-27", "close": 63.4, "volume": 240415.0}, {"date": "2021-07-28", "close": 68.65, "volume": 144147.0}, {"date": "2021-07-29", "close": 68.51, "volume": 69676.0}, {"date": "2021-07-30", "close": 69.85, "volume": 103447.0}, {"date": "2021-08-02", "close": 69.77, "volume": 111801.0}, {"date": "2021-08-03", "close": 70.37, "volume": 120271.0}, {"date": "2021-08-04", "close": 69.19, "volume": 100061.0}, {"date": "2021-08-05", "close": 73.92, "volume": 194701.0}, {"date": "2021-08-06", "close": 71.82, "volume": 111904.0}, {"date": "2021-08-09", "close": 71.85, "volume": 112581.0}, {"date": "2021-08-10", "close": 68.33, "volume": 271125.0}, {"date": "2021-08-11", "close": 63.29, "volume": 273579.0}, {"date": "2021-08-12", "close": 66.65, "volume": 154109.0}, {"date": "2021-08-13", "close": 64.44, "volume": 78641.0}, {"date": "2021-08-16", "close": 61.02, "volume": 165327.0}, {"date": "2021-08-17", "close": 60.13, "volume": 183179.0}, {"date": "2021-08-18", "close": 61.34, "volume": 159225.0}, {"date": "2021-08-19", "close": 61.96, "volume": 114093.0}, {"date": "2021-08-20", "close": 66.21, "volume": 149228.0}, {"date": "2021-08-23", "close": 70.83, "volume": 172995.0}, {"date": "2021-08-24", "close": 73.34, "volume": 159107.0}, {"date": "2021-08-25", "close": 72.62, "volume": 108458.0}, {"date": "2021-08-26", "close": 72.54, "volume": 113103.0}, {"date": "2021-08-27", "close": 74.29, "volume": 162003.0}, {"date": "2021-08-30", "close": 74.55, "volume": 237796.0}, {"date": "2021-08-31", "close": 76.73, "volume": 189834.0}, {"date": "2021-09-01", "close": 75.48, "volume": 153811.0}, {"date": "2021-09-02", "close": 77.6, "volume": 242825.0}, {"date": "2021-09-03", "close": 76.79, "volume": 114611.0}, {"date": "2021-09-07", "close": 76.79, "volume": 127326.0}, {"date": "2021-09-08", "close": 76.52, "volume": 98910.0}, {"date": "2021-09-09", "close": 75.83, "volume": 155197.0}, {"date": "2021-09-10", "close": 74.48, "volume": 159233.0}, {"date": "2021-09-13", "close": 73.18, "volume": 140817.0}, {"date": "2021-09-14", "close": 73.27, "volume": 136174.0}, {"date": "2021-09-15", "close": 74.72, "volume": 123979.0}, {"date": "2021-09-16", "close": 76.21, "volume": 118660.0}, {"date": "2021-09-17", "close": 77.32, "volume": 382325.0}, {"date": "2021-09-20", "close": 73.72, "volume": 169319.0}, {"date": "2021-09-21", "close": 73.92, "volume": 165699.0}, {"date": "2021-09-22", "close": 75.21, "volume": 175568.0}, {"date": "2021-09-23", "close": 74.95, "volume": 116273.0}, {"date": "2021-09-24", "close": 72.44, "volume": 114730.0}, {"date": "2021-09-27", "close": 71.12, "volume": 118954.0}, {"date": "2021-09-28", "close": 65.88, "volume": 187294.0}, {"date": "2021-09-29", "close": 64.83, "volume": 176554.0}, {"date": "2021-09-30", "close": 66.5, "volume": 365400.0}, {"date": "2021-10-01", "close": 65.34, "volume": 233571.0}, {"date": "2021-10-04", "close": 60.44, "volume": 174651.0}, {"date": "2021-10-05", "close": 63.03, "volume": 134505.0}, {"date": "2021-10-06", "close": 64.04, "volume": 140267.0}, {"date": "2021-10-07", "close": 65.06, "volume": 145743.0}, {"date": "2021-10-08", "close": 61.3, "volume": 124656.0}, {"date": "2021-10-11", "close": 60.97, "volume": 111971.0}, {"date": "2021-10-12", "close": 62.99, "volume": 98822.0}, {"date": "2021-10-13", "close": 63.2, "volume": 124095.0}, {"date": "2021-10-14", "close": 65.1, "volume": 193252.0}, {"date": "2021-10-15", "close": 63.58, "volume": 143489.0}, {"date": "2021-10-18", "close": 62.67, "volume": 151023.0}, {"date": "2021-10-19", "close": 67.58, "volume": 248175.0}, {"date": "2021-10-20", "close": 64.98, "volume": 133521.0}, {"date": "2021-10-21", "close": 62.91, "volume": 191475.0}, {"date": "2021-10-22", "close": 62.73, "volume": 90407.0}, {"date": "2021-10-25", "close": 63.1, "volume": 130055.0}, {"date": "2021-10-26", "close": 61.61, "volume": 88051.0}, {"date": "2021-10-27", "close": 60.74, "volume": 222433.0}, {"date": "2021-10-28", "close": 63.89, "volume": 135742.0}, {"date": "2021-10-29", "close": 62.35, "volume": 132073.0}, {"date": "2021-11-01", "close": 65.11, "volume": 218435.0}, {"date": "2021-11-02", "close": 62.79, "volume": 132760.0}, {"date": "2021-11-03", "close": 62.08, "volume": 120771.0}, {"date": "2021-11-04", "close": 59.93, "volume": 182024.0}, {"date": "2021-11-05", "close": 59.55, "volume": 269656.0}, {"date": "2021-11-08", "close": 61.51, "volume": 223933.0}, {"date": "2021-11-09", "close": 55.24, "volume": 423732.0}, {"date": "2021-11-10", "close": 52.96, "volume": 262712.0}, {"date": "2021-11-11", "close": 52.8, "volume": 232841.0}, {"date": "2021-11-12", "close": 51.68, "volume": 143363.0}, {"date": "2021-11-15", "close": 52.4, "volume": 252457.0}, {"date": "2021-11-16", "close": 54.27, "volume": 193878.0}, {"date": "2021-11-17", "close": 52.4, "volume": 192510.0}, {"date": "2021-11-18", "close": 49.31, "volume": 307541.0}, {"date": "2021-11-19", "close": 47.5, "volume": 400539.0}, {"date": "2021-11-22", "close": 45.14, "volume": 408966.0}, {"date": "2021-11-23", "close": 44.5, "volume": 284366.0}, {"date": "2021-11-24", "close": 44.86, "volume": 347197.0}, {"date": "2021-11-26", "close": 43.12, "volume": 114494.0}, {"date": "2021-11-29", "close": 41.35, "volume": 222336.0}, {"date": "2021-11-30", "close": 41.33, "volume": 368018.0}, {"date": "2021-12-01", "close": 39.52, "volume": 295509.0}, {"date": "2021-12-02", "close": 41.92, "volume": 627468.0}, {"date": "2021-12-03", "close": 41.43, "volume": 645257.0}, {"date": "2021-12-06", "close": 39.94, "volume": 312911.0}, {"date": "2021-12-07", "close": 43.52, "volume": 307579.0}, {"date": "2021-12-08", "close": 45.76, "volume": 257538.0}, {"date": "2021-12-09", "close": 42.03, "volume": 188490.0}, {"date": "2021-12-10", "close": 40.52, "volume": 147215.0}, {"date": "2021-12-13", "close": 40.42, "volume": 207924.0}, {"date": "2021-12-14", "close": 39.61, "volume": 148572.0}, {"date": "2021-12-15", "close": 41.31, "volume": 205373.0}, {"date": "2021-12-16", "close": 39.06, "volume": 293254.0}, {"date": "2021-12-17", "close": 42.28, "volume": 376777.0}, {"date": "2021-12-20", "close": 41.02, "volume": 257567.0}, {"date": "2021-12-21", "close": 42.82, "volume": 181726.0}, {"date": "2021-12-22", "close": 42.45, "volume": 153979.0}, {"date": "2021-12-23", "close": 42.58, "volume": 120004.0}, {"date": "2021-12-27", "close": 41.59, "volume": 178082.0}, {"date": "2021-12-28", "close": 41.2, "volume": 92449.0}, {"date": "2021-12-29", "close": 41.14, "volume": 126508.0}, {"date": "2021-12-30", "close": 43.82, "volume": 188854.0}, {"date": "2021-12-31", "close": 42.87, "volume": 126256.0}, {"date": "2022-01-03", "close": 45.63, "volume": 309147.0}, {"date": "2022-01-04", "close": 44.0, "volume": 310659.0}, {"date": "2022-01-05", "close": 40.44, "volume": 223068.0}, {"date": "2022-01-06", "close": 39.63, "volume": 216621.0}, {"date": "2022-01-07", "close": 39.09, "volume": 163838.0}, {"date": "2022-01-10", "close": 40.23, "volume": 195595.0}, {"date": "2022-01-11", "close": 40.32, "volume": 290418.0}, {"date": "2022-01-12", "close": 38.64, "volume": 182620.0}, {"date": "2022-01-13", "close": 36.96, "volume": 135868.0}, {"date": "2022-01-14", "close": 36.69, "volume": 265843.0}, {"date": "2022-01-18", "close": 33.66, "volume": 261209.0}, {"date": "2022-01-19", "close": 33.17, "volume": 246407.0}, {"date": "2022-01-20", "close": 33.88, "volume": 295623.0}, {"date": "2022-01-21", "close": 33.6, "volume": 293420.0}, {"date": "2022-01-24", "close": 35.44, "volume": 361229.0}, {"date": "2022-01-25", "close": 34.97, "volume": 307005.0}, {"date": "2022-01-26", "close": 36.27, "volume": 490118.0}, {"date": "2022-01-27", "close": 35.56, "volume": 393942.0}, {"date": "2022-01-28", "close": 38.41, "volume": 290318.0}, {"date": "2022-01-31", "close": 43.25, "volume": 422308.0}, {"date": "2022-02-01", "close": 42.45, "volume": 174769.0}, {"date": "2022-02-02", "close": 41.46, "volume": 185371.0}, {"date": "2022-02-03", "close": 41.7, "volume": 262855.0}, {"date": "2022-02-04", "close": 42.93, "volume": 285592.0}, {"date": "2022-02-07", "close": 44.11, "volume": 352432.0}, {"date": "2022-02-08", "close": 45.23, "volume": 207613.0}, {"date": "2022-02-09", "close": 46.98, "volume": 220212.0}, {"date": "2022-02-10", "close": 44.57, "volume": 176569.0}, {"date": "2022-02-11", "close": 43.46, "volume": 122482.0}, {"date": "2022-02-14", "close": 43.69, "volume": 139701.0}, {"date": "2022-02-15", "close": 43.0, "volume": 275225.0}, {"date": "2022-02-16", "close": 43.16, "volume": 240729.0}, {"date": "2022-02-17", "close": 39.97, "volume": 151958.0}, {"date": "2022-02-18", "close": 39.78, "volume": 146770.0}, {"date": "2022-02-22", "close": 39.22, "volume": 187661.0}, {"date": "2022-02-23", "close": 38.91, "volume": 273279.0}, {"date": "2022-02-24", "close": 43.31, "volume": 255259.0}, {"date": "2022-02-25", "close": 44.69, "volume": 171911.0}, {"date": "2022-02-28", "close": 43.29, "volume": 339731.0}, {"date": "2022-03-01", "close": 46.7, "volume": 298965.0}, {"date": "2022-03-02", "close": 46.06, "volume": 156276.0}, {"date": "2022-03-03", "close": 45.13, "volume": 207093.0}, {"date": "2022-03-04", "close": 42.26, "volume": 130439.0}, {"date": "2022-03-07", "close": 41.3, "volume": 137636.0}, {"date": "2022-03-08", "close": 41.81, "volume": 143016.0}, {"date": "2022-03-09", "close": 43.31, "volume": 168183.0}, {"date": "2022-03-10", "close": 43.12, "volume": 108421.0}, {"date": "2022-03-11", "close": 39.95, "volume": 123226.0}, {"date": "2022-03-14", "close": 37.02, "volume": 313648.0}, {"date": "2022-03-15", "close": 36.46, "volume": 155363.0}, {"date": "2022-03-16", "close": 41.39, "volume": 140499.0}, {"date": "2022-03-17", "close": 43.87, "volume": 142859.0}, {"date": "2022-03-18", "close": 45.12, "volume": 203498.0}, {"date": "2022-03-21", "close": 43.65, "volume": 84262.0}, {"date": "2022-03-22", "close": 45.92, "volume": 67110.0}, {"date": "2022-03-23", "close": 43.62, "volume": 101709.0}, {"date": "2022-03-24", "close": 44.17, "volume": 125739.0}, {"date": "2022-03-25", "close": 42.37, "volume": 120752.0}, {"date": "2022-03-28", "close": 42.46, "volume": 120601.0}, {"date": "2022-03-29", "close": 45.82, "volume": 238931.0}, {"date": "2022-03-30", "close": 44.0, "volume": 173464.0}, {"date": "2022-03-31", "close": 44.86, "volume": 145472.0}, {"date": "2022-04-01", "close": 45.98, "volume": 90317.0}, {"date": "2022-04-04", "close": 45.99, "volume": 65290.0}, {"date": "2022-04-05", "close": 38.4, "volume": 351737.0}, {"date": "2022-04-06", "close": 36.2, "volume": 377281.0}, {"date": "2022-04-07", "close": 34.95, "volume": 280907.0}, {"date": "2022-04-08", "close": 32.75, "volume": 427364.0}, {"date": "2022-04-11", "close": 30.92, "volume": 456044.0}, {"date": "2022-04-12", "close": 27.65, "volume": 827124.0}, {"date": "2022-04-13", "close": 28.39, "volume": 385604.0}, {"date": "2022-04-14", "close": 25.94, "volume": 348457.0}, {"date": "2022-04-18", "close": 24.35, "volume": 434637.0}, {"date": "2022-04-19", "close": 24.32, "volume": 1720243.0}, {"date": "2022-04-20", "close": 24.51, "volume": 1235931.0}, {"date": "2022-04-21", "close": 23.45, "volume": 625186.0}, {"date": "2022-04-22", "close": 22.91, "volume": 528750.0}, {"date": "2022-04-25", "close": 23.82, "volume": 850868.0}, {"date": "2022-04-26", "close": 22.4, "volume": 714778.0}, {"date": "2022-04-27", "close": 22.9, "volume": 313868.0}, {"date": "2022-04-28", "close": 22.94, "volume": 257019.0}, {"date": "2022-04-29", "close": 22.34, "volume": 341969.0}, {"date": "2022-05-02", "close": 24.56, "volume": 378159.0}, {"date": "2022-05-03", "close": 24.09, "volume": 215821.0}, {"date": "2022-05-04", "close": 24.24, "volume": 380989.0}, {"date": "2022-05-05", "close": 21.86, "volume": 376757.0}, {"date": "2022-05-06", "close": 21.15, "volume": 455553.0}, {"date": "2022-05-09", "close": 19.17, "volume": 557437.0}, {"date": "2022-05-10", "close": 20.28, "volume": 436107.0}, {"date": "2022-05-11", "close": 18.1, "volume": 528444.0}, {"date": "2022-05-12", "close": 18.97, "volume": 424206.0}, {"date": "2022-05-13", "close": 19.71, "volume": 329369.0}, {"date": "2022-05-16", "close": 19.48, "volume": 303730.0}, {"date": "2022-05-17", "close": 20.13, "volume": 277035.0}, {"date": "2022-05-18", "close": 18.54, "volume": 199978.0}, {"date": "2022-05-19", "close": 19.63, "volume": 400363.0}, {"date": "2022-05-20", "close": 21.65, "volume": 411563.0}, {"date": "2022-05-23", "close": 21.48, "volume": 252340.0}, {"date": "2022-05-24", "close": 20.11, "volume": 183483.0}, {"date": "2022-05-25", "close": 19.62, "volume": 202663.0}, {"date": "2022-05-26", "close": 20.99, "volume": 335382.0}, {"date": "2022-05-27", "close": 22.68, "volume": 253507.0}, {"date": "2022-05-31", "close": 22.27, "volume": 668730.0}, {"date": "2022-06-01", "close": 21.11, "volume": 336860.0}, {"date": "2022-06-02", "close": 20.77, "volume": 556711.0}, {"date": "2022-06-03", "close": 19.1, "volume": 592260.0}, {"date": "2022-06-06", "close": 21.55, "volume": 479252.0}, {"date": "2022-06-07", "close": 21.24, "volume": 197301.0}, {"date": "2022-06-08", "close": 21.81, "volume": 137217.0}, {"date": "2022-06-09", "close": 20.9, "volume": 167634.0}, {"date": "2022-06-10", "close": 19.43, "volume": 166592.0}, {"date": "2022-06-13", "close": 18.09, "volume": 279693.0}, {"date": "2022-06-14", "close": 17.04, "volume": 201264.0}, {"date": "2022-06-15", "close": 16.96, "volume": 422849.0}, {"date": "2022-06-16", "close": 16.03, "volume": 344555.0}, {"date": "2022-06-17", "close": 16.0, "volume": 566869.0}, {"date": "2022-06-21", "close": 16.41, "volume": 510994.0}, {"date": "2022-06-22", "close": 17.93, "volume": 276359.0}, {"date": "2022-06-23", "close": 22.11, "volume": 677197.0}, {"date": "2022-06-24", "close": 23.83, "volume": 1334491.0}, {"date": "2022-06-27", "close": 22.61, "volume": 348276.0}, {"date": "2022-06-28", "close": 22.98, "volume": 285864.0}, {"date": "2022-06-29", "close": 23.01, "volume": 143109.0}, {"date": "2022-06-30", "close": 21.95, "volume": 188763.0}, {"date": "2022-07-01", "close": 22.51, "volume": 225525.0}, {"date": "2022-07-05", "close": 24.31, "volume": 363538.0}, {"date": "2022-07-06", "close": 23.34, "volume": 157760.0}, {"date": "2022-07-07", "close": 25.34, "volume": 794304.0}, {"date": "2022-07-08", "close": 25.8, "volume": 270346.0}, {"date": "2022-07-11", "close": 25.04, "volume": 198658.0}, {"date": "2022-07-12", "close": 25.82, "volume": 480824.0}, {"date": "2022-07-13", "close": 26.68, "volume": 339037.0}, {"date": "2022-07-14", "close": 24.52, "volume": 165172.0}, {"date": "2022-07-15", "close": 24.73, "volume": 158911.0}, {"date": "2022-07-18", "close": 23.5, "volume": 206426.0}, {"date": "2022-07-19", "close": 25.44, "volume": 322901.0}, {"date": "2022-07-20", "close": 27.08, "volume": 194889.0}, {"date": "2022-07-21", "close": 27.15, "volume": 106567.0}, {"date": "2022-07-22", "close": 25.44, "volume": 94444.0}, {"date": "2022-07-25", "close": 25.83, "volume": 130683.0}, {"date": "2022-07-26", "close": 27.32, "volume": 213915.0}, {"date": "2022-07-27", "close": 27.98, "volume": 160650.0}, {"date": "2022-07-28", "close": 28.01, "volume": 134569.0}, {"date": "2022-07-29", "close": 27.96, "volume": 119391.0}, {"date": "2022-08-01", "close": 27.21, "volume": 165090.0}, {"date": "2022-08-02", "close": 29.19, "volume": 181572.0}, {"date": "2022-08-03", "close": 29.73, "volume": 177557.0}, {"date": "2022-08-04", "close": 31.06, "volume": 159884.0}, {"date": "2022-08-05", "close": 30.56, "volume": 188470.0}, {"date": "2022-08-08", "close": 28.48, "volume": 599420.0}, {"date": "2022-08-09", "close": 30.64, "volume": 518188.0}, {"date": "2022-08-10", "close": 34.32, "volume": 362035.0}, {"date": "2022-08-11", "close": 34.21, "volume": 417871.0}, {"date": "2022-08-12", "close": 33.94, "volume": 210539.0}, {"date": "2022-08-15", "close": 33.49, "volume": 224516.0}, {"date": "2022-08-16", "close": 32.13, "volume": 180506.0}, {"date": "2022-08-17", "close": 32.56, "volume": 169616.0}, {"date": "2022-08-18", "close": 32.39, "volume": 145674.0}, {"date": "2022-08-19", "close": 31.88, "volume": 190332.0}, {"date": "2022-08-22", "close": 31.2, "volume": 101207.0}, {"date": "2022-08-23", "close": 30.99, "volume": 108795.0}, {"date": "2022-08-24", "close": 32.09, "volume": 102907.0}, {"date": "2022-08-25", "close": 32.66, "volume": 94024.0}, {"date": "2022-08-26", "close": 30.94, "volume": 218817.0}, {"date": "2022-08-29", "close": 29.6, "volume": 249058.0}, {"date": "2022-08-30", "close": 29.37, "volume": 149743.0}, {"date": "2022-08-31", "close": 29.0, "volume": 159899.0}, {"date": "2022-09-01", "close": 28.42, "volume": 142203.0}, {"date": "2022-09-02", "close": 27.99, "volume": 164317.0}, {"date": "2022-09-06", "close": 26.4, "volume": 179545.0}, {"date": "2022-09-07", "close": 26.7, "volume": 284600.0}, {"date": "2022-09-08", "close": 28.36, "volume": 229419.0}, {"date": "2022-09-09", "close": 29.33, "volume": 97880.0}, {"date": "2022-09-12", "close": 29.74, "volume": 126572.0}, {"date": "2022-09-13", "close": 28.24, "volume": 156490.0}, {"date": "2022-09-14", "close": 28.35, "volume": 74127.0}, {"date": "2022-09-15", "close": 28.42, "volume": 126996.0}, {"date": "2022-09-16", "close": 27.15, "volume": 168787.0}, {"date": "2022-09-19", "close": 25.81, "volume": 225880.0}, {"date": "2022-09-20", "close": 26.51, "volume": 207121.0}, {"date": "2022-09-21", "close": 26.54, "volume": 180019.0}, {"date": "2022-09-22", "close": 25.0, "volume": 131837.0}, {"date": "2022-09-23", "close": 24.65, "volume": 140062.0}, {"date": "2022-09-26", "close": 23.77, "volume": 115095.0}, {"date": "2022-09-27", "close": 23.78, "volume": 110595.0}, {"date": "2022-09-28", "close": 26.09, "volume": 249103.0}, {"date": "2022-09-29", "close": 25.42, "volume": 127025.0}, {"date": "2022-09-30", "close": 26.08, "volume": 236823.0}, {"date": "2022-10-03", "close": 27.77, "volume": 256460.0}, {"date": "2022-10-04", "close": 30.0, "volume": 235121.0}, {"date": "2022-10-05", "close": 29.16, "volume": 222489.0}, {"date": "2022-10-06", "close": 27.54, "volume": 225017.0}, {"date": "2022-10-07", "close": 26.62, "volume": 221387.0}, {"date": "2022-10-10", "close": 24.09, "volume": 135571.0}, {"date": "2022-10-11", "close": 24.1, "volume": 151132.0}, {"date": "2022-10-12", "close": 24.61, "volume": 153656.0}, {"date": "2022-10-13", "close": 24.32, "volume": 283700.0}, {"date": "2022-10-14", "close": 22.02, "volume": 215227.0}, {"date": "2022-10-17", "close": 23.35, "volume": 306255.0}, {"date": "2022-10-18", "close": 23.51, "volume": 177986.0}, {"date": "2022-10-19", "close": 21.91, "volume": 306376.0}, {"date": "2022-10-20", "close": 21.77, "volume": 99929.0}, {"date": "2022-10-21", "close": 21.49, "volume": 207039.0}, {"date": "2022-10-24", "close": 20.34, "volume": 150162.0}, {"date": "2022-10-25", "close": 21.88, "volume": 278952.0}, {"date": "2022-10-26", "close": 22.23, "volume": 217643.0}, {"date": "2022-10-27", "close": 21.99, "volume": 251521.0}, {"date": "2022-10-28", "close": 23.43, "volume": 189299.0}, {"date": "2022-10-31", "close": 25.52, "volume": 359885.0}, {"date": "2022-11-01", "close": 25.82, "volume": 184093.0}, {"date": "2022-11-02", "close": 24.77, "volume": 177012.0}, {"date": "2022-11-03", "close": 24.27, "volume": 264054.0}, {"date": "2022-11-04", "close": 21.94, "volume": 169921.0}, {"date": "2022-11-07", "close": 19.7, "volume": 231649.0}, {"date": "2022-11-08", "close": 20.12, "volume": 249653.0}, {"date": "2022-11-09", "close": 18.08, "volume": 295484.0}, {"date": "2022-11-10", "close": 21.02, "volume": 541307.0}, {"date": "2022-11-11", "close": 22.41, "volume": 369892.0}, {"date": "2022-11-14", "close": 22.58, "volume": 271648.0}, {"date": "2022-11-15", "close": 23.03, "volume": 140408.0}, {"date": "2022-11-16", "close": 21.78, "volume": 144692.0}, {"date": "2022-11-17", "close": 20.0, "volume": 235043.0}, {"date": "2022-11-18", "close": 21.0, "volume": 281268.0}, {"date": "2022-11-21", "close": 20.84, "volume": 118334.0}, {"date": "2022-11-22", "close": 21.08, "volume": 123879.0}, {"date": "2022-11-23", "close": 21.07, "volume": 132886.0}, {"date": "2022-11-25", "close": 21.27, "volume": 40954.0}, {"date": "2022-11-28", "close": 20.61, "volume": 124914.0}, {"date": "2022-11-29", "close": 21.87, "volume": 380180.0}, {"date": "2022-11-30", "close": 23.59, "volume": 314560.0}, {"date": "2022-12-01", "close": 24.05, "volume": 142393.0}, {"date": "2022-12-02", "close": 25.71, "volume": 153658.0}, {"date": "2022-12-05", "close": 24.41, "volume": 180490.0}, {"date": "2022-12-06", "close": 23.81, "volume": 124268.0}, {"date": "2022-12-07", "close": 23.68, "volume": 119025.0}, {"date": "2022-12-08", "close": 24.41, "volume": 166477.0}, {"date": "2022-12-09", "close": 22.32, "volume": 193892.0}, {"date": "2022-12-12", "close": 23.07, "volume": 161079.0}, {"date": "2022-12-13", "close": 23.87, "volume": 168210.0}, {"date": "2022-12-14", "close": 24.85, "volume": 191090.0}, {"date": "2022-12-15", "close": 24.69, "volume": 187276.0}, {"date": "2022-12-16", "close": 24.07, "volume": 275936.0}, {"date": "2022-12-19", "close": 22.93, "volume": 178512.0}, {"date": "2022-12-20", "close": 23.29, "volume": 204841.0}, {"date": "2022-12-21", "close": 24.04, "volume": 123904.0}, {"date": "2022-12-22", "close": 23.66, "volume": 66066.0}, {"date": "2022-12-23", "close": 23.23, "volume": 101763.0}, {"date": "2022-12-27", "close": 21.56, "volume": 159262.0}, {"date": "2022-12-28", "close": 21.65, "volume": 343469.0}, {"date": "2022-12-29", "close": 23.2, "volume": 182706.0}, {"date": "2022-12-30", "close": 23.54, "volume": 157297.0}, {"date": "2023-01-03", "close": 22.78, "volume": 186460.0}, {"date": "2023-01-04", "close": 23.14, "volume": 148710.0}, {"date": "2023-01-05", "close": 22.85, "volume": 165512.0}, {"date": "2023-01-06", "close": 22.8, "volume": 136124.0}, {"date": "2023-01-09", "close": 23.37, "volume": 216952.0}, {"date": "2023-01-10", "close": 24.73, "volume": 127431.0}, {"date": "2023-01-11", "close": 25.46, "volume": 183195.0}, {"date": "2023-01-12", "close": 26.03, "volume": 122485.0}, {"date": "2023-01-13", "close": 27.21, "volume": 132997.0}, {"date": "2023-01-17", "close": 27.06, "volume": 105946.0}, {"date": "2023-01-18", "close": 27.07, "volume": 86243.0}, {"date": "2023-01-19", "close": 26.19, "volume": 115627.0}, {"date": "2023-01-20", "close": 26.64, "volume": 102841.0}, {"date": "2023-01-23", "close": 27.0, "volume": 188559.0}, {"date": "2023-01-24", "close": 26.55, "volume": 55871.0}, {"date": "2023-01-25", "close": 26.54, "volume": 63290.0}, {"date": "2023-01-26", "close": 25.65, "volume": 72827.0}, {"date": "2023-01-27", "close": 26.0, "volume": 89818.0}, {"date": "2023-01-30", "close": 26.12, "volume": 175007.0}, {"date": "2023-01-31", "close": 27.08, "volume": 139689.0}, {"date": "2023-02-01", "close": 27.52, "volume": 224927.0}, {"date": "2023-02-02", "close": 28.49, "volume": 176703.0}, {"date": "2023-02-03", "close": 28.3, "volume": 126451.0}, {"date": "2023-02-06", "close": 26.71, "volume": 133376.0}, {"date": "2023-02-07", "close": 26.82, "volume": 115130.0}, {"date": "2023-02-08", "close": 26.75, "volume": 132268.0}, {"date": "2023-02-09", "close": 26.28, "volume": 86664.0}, {"date": "2023-02-10", "close": 26.47, "volume": 124681.0}, {"date": "2023-02-13", "close": 25.98, "volume": 103978.0}, {"date": "2023-02-14", "close": 26.26, "volume": 77817.0}, {"date": "2023-02-15", "close": 26.9, "volume": 96734.0}, {"date": "2023-02-16", "close": 25.99, "volume": 119367.0}, {"date": "2023-02-17", "close": 26.0, "volume": 91469.0}, {"date": "2023-02-21", "close": 23.75, "volume": 174176.0}, {"date": "2023-02-22", "close": 23.58, "volume": 124859.0}, {"date": "2023-02-23", "close": 23.62, "volume": 132085.0}, {"date": "2023-02-24", "close": 24.36, "volume": 146409.0}, {"date": "2023-02-27", "close": 24.76, "volume": 231975.0}, {"date": "2023-02-28", "close": 25.18, "volume": 159889.0}, {"date": "2023-03-01", "close": 22.86, "volume": 446474.0}, {"date": "2023-03-02", "close": 23.64, "volume": 164134.0}, {"date": "2023-03-03", "close": 24.68, "volume": 296281.0}, {"date": "2023-03-06", "close": 24.28, "volume": 180396.0}, {"date": "2023-03-07", "close": 22.61, "volume": 192573.0}, {"date": "2023-03-08", "close": 21.69, "volume": 155603.0}, {"date": "2023-03-09", "close": 21.28, "volume": 196954.0}, {"date": "2023-03-10", "close": 19.47, "volume": 290197.0}, {"date": "2023-03-13", "close": 19.99, "volume": 333385.0}, {"date": "2023-03-14", "close": 21.69, "volume": 211219.0}, {"date": "2023-03-15", "close": 22.65, "volume": 170372.0}, {"date": "2023-03-16", "close": 22.39, "volume": 111299.0}, {"date": "2023-03-17", "close": 21.4, "volume": 195536.0}, {"date": "2023-03-20", "close": 21.33, "volume": 122141.0}, {"date": "2023-03-21", "close": 22.39, "volume": 130894.0}, {"date": "2023-03-22", "close": 21.56, "volume": 113998.0}, {"date": "2023-03-23", "close": 22.16, "volume": 135290.0}, {"date": "2023-03-24", "close": 22.51, "volume": 113927.0}, {"date": "2023-03-27", "close": 22.63, "volume": 85176.0}, {"date": "2023-03-28", "close": 22.2, "volume": 82779.0}, {"date": "2023-03-29", "close": 22.45, "volume": 150544.0}, {"date": "2023-03-30", "close": 22.23, "volume": 88526.0}, {"date": "2023-03-31", "close": 22.72, "volume": 190581.0}, {"date": "2023-04-03", "close": 22.33, "volume": 159681.0}, {"date": "2023-04-04", "close": 22.42, "volume": 111253.0}, {"date": "2023-04-05", "close": 22.3, "volume": 100322.0}, {"date": "2023-04-06", "close": 22.26, "volume": 109872.0}, {"date": "2023-04-10", "close": 22.12, "volume": 71197.0}, {"date": "2023-04-11", "close": 22.52, "volume": 96060.0}, {"date": "2023-04-12", "close": 22.11, "volume": 78762.0}, {"date": "2023-04-13", "close": 23.23, "volume": 135285.0}, {"date": "2023-04-14", "close": 22.58, "volume": 277752.0}, {"date": "2023-04-17", "close": 23.75, "volume": 147903.0}, {"date": "2023-04-18", "close": 22.81, "volume": 133429.0}, {"date": "2023-04-19", "close": 23.56, "volume": 96787.0}, {"date": "2023-04-20", "close": 24.02, "volume": 88025.0}, {"date": "2023-04-21", "close": 24.33, "volume": 71911.0}, {"date": "2023-04-24", "close": 23.76, "volume": 65029.0}, {"date": "2023-04-25", "close": 22.6, "volume": 77466.0}, {"date": "2023-04-26", "close": 22.15, "volume": 52928.0}, {"date": "2023-04-27", "close": 22.15, "volume": 43741.0}, {"date": "2023-04-28", "close": 22.63, "volume": 97852.0}, {"date": "2023-05-01", "close": 22.75, "volume": 98506.0}, {"date": "2023-05-02", "close": 22.06, "volume": 122701.0}, {"date": "2023-05-03", "close": 22.91, "volume": 113076.0}, {"date": "2023-05-04", "close": 22.01, "volume": 226510.0}, {"date": "2023-05-05", "close": 22.25, "volume": 252859.0}, {"date": "2023-05-08", "close": 22.64, "volume": 137374.0}, {"date": "2023-05-09", "close": 22.65, "volume": 118573.0}, {"date": "2023-05-10", "close": 23.2, "volume": 154975.0}, {"date": "2023-05-11", "close": 22.69, "volume": 103612.0}, {"date": "2023-05-12", "close": 22.87, "volume": 103711.0}, {"date": "2023-05-15", "close": 23.56, "volume": 81546.0}, {"date": "2023-05-16", "close": 22.66, "volume": 77102.0}, {"date": "2023-05-17", "close": 22.89, "volume": 78675.0}, {"date": "2023-05-18", "close": 23.51, "volume": 106150.0}, {"date": "2023-05-19", "close": 24.61, "volume": 109586.0}, {"date": "2023-05-22", "close": 25.0, "volume": 144123.0}, {"date": "2023-05-23", "close": 25.82, "volume": 270597.0}, {"date": "2023-05-24", "close": 25.83, "volume": 117257.0}, {"date": "2023-05-25", "close": 25.18, "volume": 257732.0}, {"date": "2023-05-26", "close": 26.0, "volume": 120275.0}, {"date": "2023-05-30", "close": 24.62, "volume": 255407.0}, {"date": "2023-05-31", "close": 24.43, "volume": 236186.0}, {"date": "2023-06-01", "close": 21.05, "volume": 1527657.0}, {"date": "2023-06-02", "close": 22.73, "volume": 234085.0}, {"date": "2023-06-05", "close": 11.66, "volume": 8199846.0}, {"date": "2023-06-06", "close": 14.72, "volume": 4197501.0}, {"date": "2023-06-07", "close": 14.91, "volume": 1042408.0}, {"date": "2023-06-08", "close": 14.33, "volume": 870976.0}, {"date": "2023-06-09", "close": 14.66, "volume": 386220.0}, {"date": "2023-06-12", "close": 14.73, "volume": 579815.0}, {"date": "2023-06-13", "close": 14.45, "volume": 538488.0}, {"date": "2023-06-14", "close": 13.67, "volume": 652955.0}, {"date": "2023-06-15", "close": 13.4, "volume": 613242.0}, {"date": "2023-06-16", "close": 13.18, "volume": 631950.0}, {"date": "2023-06-20", "close": 13.25, "volume": 422013.0}, {"date": "2023-06-21", "close": 13.03, "volume": 363738.0}, {"date": "2023-06-22", "close": 13.25, "volume": 733366.0}, {"date": "2023-06-23", "close": 12.72, "volume": 962754.0}, {"date": "2023-06-26", "close": 12.81, "volume": 448352.0}, {"date": "2023-06-27", "close": 13.4, "volume": 542861.0}, {"date": "2023-06-28", "close": 13.62, "volume": 276032.0}, {"date": "2023-06-29", "close": 13.26, "volume": 456396.0}, {"date": "2023-06-30", "close": 13.72, "volume": 398373.0}, {"date": "2023-07-03", "close": 13.55, "volume": 153324.0}, {"date": "2023-07-05", "close": 13.7, "volume": 281324.0}, {"date": "2023-07-06", "close": 13.28, "volume": 455158.0}, {"date": "2023-07-07", "close": 20.3, "volume": 12789120.0}, {"date": "2023-07-10", "close": 19.84, "volume": 1567120.0}, {"date": "2023-07-11", "close": 19.68, "volume": 633435.0}, {"date": "2023-07-12", "close": 17.93, "volume": 1995418.0}, {"date": "2023-07-13", "close": 16.2, "volume": 1202195.0}, {"date": "2023-07-14", "close": 15.95, "volume": 535243.0}, {"date": "2023-07-17", "close": 16.5, "volume": 412373.0}, {"date": "2023-07-18", "close": 16.83, "volume": 525613.0}, {"date": "2023-07-19", "close": 17.06, "volume": 334601.0}, {"date": "2023-07-20", "close": 16.7, "volume": 176504.0}, {"date": "2023-07-21", "close": 16.73, "volume": 245843.0}, {"date": "2023-07-24", "close": 15.84, "volume": 229293.0}, {"date": "2023-07-25", "close": 15.3, "volume": 437268.0}, {"date": "2023-07-26", "close": 15.51, "volume": 415355.0}, {"date": "2023-07-27", "close": 15.84, "volume": 1424164.0}, {"date": "2023-07-28", "close": 16.83, "volume": 419124.0}, {"date": "2023-07-31", "close": 16.85, "volume": 504556.0}, {"date": "2023-08-01", "close": 16.72, "volume": 424499.0}, {"date": "2023-08-02", "close": 16.79, "volume": 309030.0}, {"date": "2023-08-03", "close": 18.77, "volume": 739202.0}, {"date": "2023-08-04", "close": 18.5, "volume": 440555.0}, {"date": "2023-08-07", "close": 17.89, "volume": 279234.0}, {"date": "2023-08-08", "close": 17.72, "volume": 265595.0}, {"date": "2023-08-09", "close": 17.68, "volume": 165710.0}, {"date": "2023-08-10", "close": 17.5, "volume": 245334.0}, {"date": "2023-08-11", "close": 17.5, "volume": 305882.0}, {"date": "2023-08-14", "close": 18.8, "volume": 315188.0}, {"date": "2023-08-15", "close": 18.79, "volume": 203948.0}, {"date": "2023-08-16", "close": 18.15, "volume": 215439.0}, {"date": "2023-08-17", "close": 17.26, "volume": 227859.0}, {"date": "2023-08-18", "close": 17.56, "volume": 227500.0}, {"date": "2023-08-21", "close": 17.92, "volume": 284641.0}, {"date": "2023-08-22", "close": 17.67, "volume": 143551.0}, {"date": "2023-08-23", "close": 18.45, "volume": 177921.0}, {"date": "2023-08-24", "close": 18.71, "volume": 271270.0}, {"date": "2023-08-25", "close": 18.63, "volume": 149924.0}, {"date": "2023-08-28", "close": 18.78, "volume": 318056.0}, {"date": "2023-08-29", "close": 19.62, "volume": 180688.0}, {"date": "2023-08-30", "close": 19.91, "volume": 156768.0}, {"date": "2023-08-31", "close": 19.93, "volume": 280578.0}, {"date": "2023-09-01", "close": 19.66, "volume": 119827.0}, {"date": "2023-09-05", "close": 19.12, "volume": 155396.0}, {"date": "2023-09-06", "close": 19.08, "volume": 118367.0}, {"date": "2023-09-07", "close": 18.79, "volume": 130019.0}, {"date": "2023-09-08", "close": 18.34, "volume": 178418.0}, {"date": "2023-09-11", "close": 18.76, "volume": 146523.0}, {"date": "2023-09-12", "close": 18.25, "volume": 224030.0}, {"date": "2023-09-13", "close": 18.51, "volume": 184052.0}, {"date": "2023-09-14", "close": 17.6, "volume": 162191.0}, {"date": "2023-09-15", "close": 17.3, "volume": 459840.0}, {"date": "2023-09-18", "close": 16.69, "volume": 236430.0}, {"date": "2023-09-19", "close": 16.77, "volume": 170633.0}, {"date": "2023-09-20", "close": 16.94, "volume": 156351.0}, {"date": "2023-09-21", "close": 16.66, "volume": 101091.0}, {"date": "2023-09-22", "close": 16.52, "volume": 102471.0}, {"date": "2023-09-25", "close": 16.52, "volume": 107611.0}, {"date": "2023-09-26", "close": 16.065, "volume": 198747.0}, {"date": "2023-09-27", "close": 16.39, "volume": 167995.0}, {"date": "2023-09-28", "close": 17.39, "volume": 270176.0}, {"date": "2023-09-29", "close": 16.89, "volume": 275532.0}, {"date": "2023-10-02", "close": 16.43, "volume": 178193.0}, {"date": "2023-10-03", "close": 15.65, "volume": 177270.0}, {"date": "2023-10-04", "close": 15.41, "volume": 174113.0}, {"date": "2023-10-05", "close": 14.86, "volume": 232940.0}, {"date": "2023-10-06", "close": 14.45, "volume": 534629.0}, {"date": "2023-10-09", "close": 14.36, "volume": 288416.0}, {"date": "2023-10-10", "close": 14.68, "volume": 267337.0}, {"date": "2023-10-11", "close": 13.62, "volume": 282187.0}, {"date": "2023-10-12", "close": 12.19, "volume": 290052.0}, {"date": "2023-10-13", "close": 12.38, "volume": 241918.0}, {"date": "2023-10-16", "close": 13.35, "volume": 423058.0}, {"date": "2023-10-17", "close": 13.57, "volume": 354694.0}, {"date": "2023-10-18", "close": 13.02, "volume": 176348.0}, {"date": "2023-10-19", "close": 12.8, "volume": 183788.0}, {"date": "2023-10-20", "close": 12.8, "volume": 164716.0}, {"date": "2023-10-23", "close": 12.8, "volume": 553077.0}, {"date": "2023-10-24", "close": 13.22, "volume": 191712.0}, {"date": "2023-10-25", "close": 12.66, "volume": 292692.0}, {"date": "2023-10-26", "close": 13.08, "volume": 224113.0}, {"date": "2023-10-27", "close": 13.06, "volume": 337540.0}, {"date": "2023-10-30", "close": 14.23, "volume": 391505.0}, {"date": "2023-10-31", "close": 15.62, "volume": 497273.0}, {"date": "2023-11-01", "close": 15.7, "volume": 479646.0}, {"date": "2023-11-02", "close": 16.65, "volume": 359940.0}, {"date": "2023-11-03", "close": 17.98, "volume": 731294.0}, {"date": "2023-11-06", "close": 18.06, "volume": 396164.0}, {"date": "2023-11-07", "close": 18.0, "volume": 273070.0}, {"date": "2023-11-08", "close": 17.96, "volume": 225082.0}, {"date": "2023-11-09", "close": 17.13, "volume": 257478.0}, {"date": "2023-11-10", "close": 17.18, "volume": 242476.0}, {"date": "2023-11-13", "close": 17.72, "volume": 145292.0}, {"date": "2023-11-14", "close": 19.14, "volume": 393597.0}, {"date": "2023-11-15", "close": 19.22, "volume": 248347.0}, {"date": "2023-11-16", "close": 19.25, "volume": 165553.0}, {"date": "2023-11-17", "close": 19.64, "volume": 230493.0}, {"date": "2023-11-20", "close": 20.06, "volume": 243863.0}, {"date": "2023-11-21", "close": 19.38, "volume": 174638.0}, {"date": "2023-11-22", "close": 19.85, "volume": 151869.0}, {"date": "2023-11-24", "close": 19.88, "volume": 52546.0}, {"date": "2023-11-27", "close": 19.78, "volume": 138264.0}, {"date": "2023-11-28", "close": 19.48, "volume": 176792.0}, {"date": "2023-11-29", "close": 19.86, "volume": 296933.0}, {"date": "2023-11-30", "close": 19.99, "volume": 243040.0}, {"date": "2023-12-01", "close": 19.97, "volume": 219277.0}, {"date": "2023-12-04", "close": 19.95, "volume": 169729.0}, {"date": "2023-12-05", "close": 19.83, "volume": 185704.0}, {"date": "2023-12-06", "close": 19.46, "volume": 277422.0}, {"date": "2023-12-07", "close": 19.3, "volume": 184947.0}, {"date": "2023-12-08", "close": 20.17, "volume": 200117.0}, {"date": "2023-12-11", "close": 19.61, "volume": 110802.0}, {"date": "2023-12-12", "close": 19.99, "volume": 309380.0}, {"date": "2023-12-13", "close": 20.55, "volume": 679029.0}, {"date": "2023-12-14", "close": 20.61, "volume": 472376.0}, {"date": "2023-12-15", "close": 20.07, "volume": 338405.0}, {"date": "2023-12-18", "close": 20.11, "volume": 222954.0}, {"date": "2023-12-19", "close": 21.08, "volume": 161845.0}, {"date": "2023-12-20", "close": 20.48, "volume": 248939.0}, {"date": "2023-12-21", "close": 21.79, "volume": 252284.0}, {"date": "2023-12-22", "close": 21.63, "volume": 196112.0}, {"date": "2023-12-26", "close": 21.93, "volume": 118542.0}, {"date": "2023-12-27", "close": 22.13, "volume": 167827.0}, {"date": "2023-12-28", "close": 22.43, "volume": 161344.0}, {"date": "2023-12-29", "close": 21.58, "volume": 211418.0}, {"date": "2024-01-02", "close": 21.96, "volume": 260928.0}, {"date": "2024-01-03", "close": 20.79, "volume": 207849.0}, {"date": "2024-01-04", "close": 20.32, "volume": 234714.0}, {"date": "2024-01-05", "close": 21.0, "volume": 388396.0}, {"date": "2024-01-08", "close": 21.87, "volume": 274913.0}, {"date": "2024-01-09", "close": 20.96, "volume": 279504.0}, {"date": "2024-01-10", "close": 21.43, "volume": 197588.0}, {"date": "2024-01-11", "close": 20.61, "volume": 121562.0}, {"date": "2024-01-12", "close": 20.03, "volume": 147615.0}, {"date": "2024-01-16", "close": 19.37, "volume": 222282.0}, {"date": "2024-01-17", "close": 19.23, "volume": 335515.0}, {"date": "2024-01-18", "close": 19.52, "volume": 155061.0}, {"date": "2024-01-19", "close": 19.16, "volume": 207649.0}, {"date": "2024-01-22", "close": 19.79, "volume": 197803.0}, {"date": "2024-01-23", "close": 19.89, "volume": 120103.0}, {"date": "2024-01-24", "close": 19.69, "volume": 215897.0}, {"date": "2024-01-25", "close": 20.64, "volume": 258859.0}, {"date": "2024-01-26", "close": 21.73, "volume": 394877.0}, {"date": "2024-01-29", "close": 24.7, "volume": 319497.0}, {"date": "2024-01-30", "close": 23.96, "volume": 191712.0}, {"date": "2024-01-31", "close": 23.08, "volume": 202454.0}, {"date": "2024-02-01", "close": 23.68, "volume": 150071.0}, {"date": "2024-02-02", "close": 23.41, "volume": 130459.0}, {"date": "2024-02-05", "close": 23.3, "volume": 288252.0}, {"date": "2024-02-06", "close": 23.99, "volume": 153287.0}, {"date": "2024-02-07", "close": 23.46, "volume": 143538.0}, {"date": "2024-02-08", "close": 23.85, "volume": 138563.0}, {"date": "2024-02-09", "close": 23.92, "volume": 120928.0}, {"date": "2024-02-12", "close": 24.6, "volume": 279408.0}, {"date": "2024-02-13", "close": 23.06, "volume": 329364.0}, {"date": "2024-02-14", "close": 23.5, "volume": 169359.0}, {"date": "2024-02-15", "close": 24.88, "volume": 403189.0}, {"date": "2024-02-16", "close": 25.3, "volume": 211641.0}, {"date": "2024-02-20", "close": 25.09, "volume": 247225.0}, {"date": "2024-02-21", "close": 24.69, "volume": 288162.0}, {"date": "2024-02-22", "close": 24.36, "volume": 142850.0}, {"date": "2024-02-23", "close": 23.865, "volume": 179115.0}, {"date": "2024-02-26", "close": 24.505, "volume": 209358.0}, {"date": "2024-02-27", "close": 25.09, "volume": 278206.0}, {"date": "2024-02-28", "close": 24.39, "volume": 351312.0}, {"date": "2024-02-29", "close": 18.06, "volume": 965206.0}, {"date": "2024-03-01", "close": 19.94, "volume": 608625.0}, {"date": "2024-03-04", "close": 21.23, "volume": 416903.0}, {"date": "2024-03-05", "close": 22.31, "volume": 511691.0}, {"date": "2024-03-06", "close": 21.46, "volume": 274754.0}, {"date": "2024-03-07", "close": 20.75, "volume": 335458.0}, {"date": "2024-03-08", "close": 20.79, "volume": 385808.0}, {"date": "2024-03-11", "close": 20.05, "volume": 238130.0}, {"date": "2024-03-12", "close": 19.96, "volume": 219613.0}, {"date": "2024-03-13", "close": 19.86, "volume": 173294.0}, {"date": "2024-03-14", "close": 19.3, "volume": 150836.0}, {"date": "2024-03-15", "close": 18.85, "volume": 308183.0}, {"date": "2024-03-18", "close": 18.945, "volume": 175450.0}, {"date": "2024-03-19", "close": 19.36, "volume": 311894.0}, {"date": "2024-03-20", "close": 20.35, "volume": 179931.0}, {"date": "2024-03-21", "close": 21.1, "volume": 308674.0}, {"date": "2024-03-22", "close": 20.27, "volume": 201513.0}, {"date": "2024-03-25", "close": 20.82, "volume": 156759.0}, {"date": "2024-03-26", "close": 21.59, "volume": 209523.0}, {"date": "2024-03-27", "close": 21.28, "volume": 155321.0}, {"date": "2024-03-28", "close": 22.15, "volume": 380402.0}, {"date": "2024-04-01", "close": 22.25, "volume": 220180.0}, {"date": "2024-04-02", "close": 22.2, "volume": 182649.0}, {"date": "2024-04-03", "close": 21.53, "volume": 176968.0}, {"date": "2024-04-04", "close": 21.24, "volume": 155602.0}, {"date": "2024-04-05", "close": 20.82, "volume": 154356.0}, {"date": "2024-04-08", "close": 20.86, "volume": 111166.0}, {"date": "2024-04-09", "close": 21.54, "volume": 123050.0}, {"date": "2024-04-10", "close": 20.43, "volume": 112066.0}, {"date": "2024-04-11", "close": 20.78, "volume": 86764.0}, {"date": "2024-04-12", "close": 20.06, "volume": 148243.0}, {"date": "2024-04-15", "close": 19.23, "volume": 102667.0}, {"date": "2024-04-16", "close": 18.94, "volume": 138565.0}, {"date": "2024-04-17", "close": 18.84, "volume": 109548.0}, {"date": "2024-04-18", "close": 19.2, "volume": 139714.0}, {"date": "2024-04-19", "close": 19.31, "volume": 129601.0}, {"date": "2024-04-22", "close": 19.61, "volume": 94950.0}, {"date": "2024-04-23", "close": 20.06, "volume": 198460.0}, {"date": "2024-04-24", "close": 19.86, "volume": 113413.0}, {"date": "2024-04-25", "close": 19.51, "volume": 187856.0}, {"date": "2024-04-26", "close": 20.34, "volume": 112239.0}, {"date": "2024-04-29", "close": 21.53, "volume": 207166.0}, {"date": "2024-04-30", "close": 21.09, "volume": 330878.0}, {"date": "2024-05-01", "close": 22.02, "volume": 250537.0}, {"date": "2024-05-02", "close": 22.84, "volume": 322974.0}, {"date": "2024-05-03", "close": 24.33, "volume": 839813.0}, {"date": "2024-05-06", "close": 24.41, "volume": 437349.0}, {"date": "2024-05-07", "close": 23.795, "volume": 328456.0}, {"date": "2024-05-08", "close": 23.54, "volume": 267431.0}, {"date": "2024-05-09", "close": 24.42, "volume": 322093.0}, {"date": "2024-05-10", "close": 24.24, "volume": 357764.0}, {"date": "2024-05-13", "close": 24.25, "volume": 218948.0}, {"date": "2024-05-14", "close": 23.91, "volume": 221513.0}, {"date": "2024-05-15", "close": 24.36, "volume": 241095.0}, {"date": "2024-05-16", "close": 24.22, "volume": 285481.0}, {"date": "2024-05-17", "close": 24.24, "volume": 246374.0}, {"date": "2024-05-20", "close": 24.94, "volume": 417269.0}, {"date": "2024-05-21", "close": 24.92, "volume": 216001.0}, {"date": "2024-05-22", "close": 24.48, "volume": 217120.0}, {"date": "2024-05-23", "close": 23.74, "volume": 287263.0}, {"date": "2024-05-24", "close": 24.37, "volume": 130508.0}, {"date": "2024-05-28", "close": 24.53, "volume": 179661.0}, {"date": "2024-05-29", "close": 24.51, "volume": 206448.0}, {"date": "2024-05-30", "close": 24.21, "volume": 184216.0}, {"date": "2024-05-31", "close": 23.26, "volume": 208285.0}, {"date": "2024-06-03", "close": 23.4, "volume": 199352.0}, {"date": "2024-06-04", "close": 23.52, "volume": 209548.0}, {"date": "2024-06-05", "close": 23.27, "volume": 282598.0}, {"date": "2024-06-06", "close": 23.03, "volume": 229781.0}, {"date": "2024-06-07", "close": 23.15, "volume": 246802.0}, {"date": "2024-06-10", "close": 23.2, "volume": 177286.0}, {"date": "2024-06-11", "close": 21.55, "volume": 286552.0}, {"date": "2024-06-12", "close": 23.32, "volume": 473129.0}, {"date": "2024-06-13", "close": 22.68, "volume": 354838.0}, {"date": "2024-06-14", "close": 22.92, "volume": 167356.0}, {"date": "2024-06-17", "close": 22.82, "volume": 296377.0}, {"date": "2024-06-18", "close": 22.16, "volume": 189994.0}, {"date": "2024-06-20", "close": 21.07, "volume": 292340.0}, {"date": "2024-06-21", "close": 21.39, "volume": 376611.0}, {"date": "2024-06-24", "close": 22.18, "volume": 363189.0}, {"date": "2024-06-25", "close": 21.44, "volume": 225907.0}, {"date": "2024-06-26", "close": 21.09, "volume": 219935.0}, {"date": "2024-06-27", "close": 21.16, "volume": 160212.0}, {"date": "2024-06-28", "close": 21.77, "volume": 638224.0}, {"date": "2024-07-01", "close": 21.19, "volume": 288876.0}, {"date": "2024-07-02", "close": 21.26, "volume": 202966.0}, {"date": "2024-07-03", "close": 21.25, "volume": 328977.0}, {"date": "2024-07-05", "close": 17.4, "volume": 960535.0}, {"date": "2024-07-08", "close": 17.95, "volume": 652829.0}, {"date": "2024-07-09", "close": 17.85, "volume": 532990.0}, {"date": "2024-07-10", "close": 17.48, "volume": 306649.0}, {"date": "2024-07-11", "close": 18.49, "volume": 379035.0}, {"date": "2024-07-12", "close": 18.55, "volume": 343234.0}, {"date": "2024-07-15", "close": 18.85, "volume": 409508.0}, {"date": "2024-07-16", "close": 19.52, "volume": 464059.0}, {"date": "2024-07-17", "close": 19.41, "volume": 528556.0}, {"date": "2024-07-18", "close": 18.94, "volume": 333191.0}, {"date": "2024-07-19", "close": 19.92, "volume": 418421.0}, {"date": "2024-07-22", "close": 19.9, "volume": 272369.0}, {"date": "2024-07-23", "close": 20.29, "volume": 252244.0}, {"date": "2024-07-24", "close": 19.85, "volume": 202539.0}, {"date": "2024-07-25", "close": 19.31, "volume": 246122.0}, {"date": "2024-07-26", "close": 21.06, "volume": 498401.0}, {"date": "2024-07-29", "close": 22.03, "volume": 482233.0}, {"date": "2024-07-30", "close": 23.73, "volume": 476414.0}, {"date": "2024-07-31", "close": 24.13, "volume": 300344.0}, {"date": "2024-08-01", "close": 23.04, "volume": 442137.0}, {"date": "2024-08-02", "close": 22.28, "volume": 608232.0}, {"date": "2024-08-05", "close": 21.85, "volume": 605129.0}, {"date": "2024-08-06", "close": 24.9, "volume": 1688534.0}, {"date": "2024-08-07", "close": 26.81, "volume": 1336406.0}, {"date": "2024-08-08", "close": 27.84, "volume": 636193.0}, {"date": "2024-08-09", "close": 26.83, "volume": 432710.0}, {"date": "2024-08-12", "close": 26.75, "volume": 317803.0}, {"date": "2024-08-13", "close": 27.69, "volume": 369454.0}, {"date": "2024-08-14", "close": 26.97, "volume": 348355.0}, {"date": "2024-08-15", "close": 27.14, "volume": 256964.0}, {"date": "2024-08-16", "close": 26.99, "volume": 307106.0}, {"date": "2024-08-19", "close": 27.96, "volume": 769871.0}, {"date": "2024-08-20", "close": 27.01, "volume": 288382.0}, {"date": "2024-08-21", "close": 27.85, "volume": 254228.0}, {"date": "2024-08-22", "close": 27.53, "volume": 361300.0}, {"date": "2024-08-23", "close": 29.57, "volume": 721727.0}, {"date": "2024-08-26", "close": 28.85, "volume": 272618.0}, {"date": "2024-08-27", "close": 29.44, "volume": 266256.0}, {"date": "2024-08-28", "close": 28.63, "volume": 377456.0}, {"date": "2024-08-29", "close": 29.79, "volume": 382933.0}, {"date": "2024-08-30", "close": 29.67, "volume": 239041.0}, {"date": "2024-09-03", "close": 29.18, "volume": 346161.0}, {"date": "2024-09-04", "close": 28.91, "volume": 275266.0}, {"date": "2024-09-05", "close": 29.48, "volume": 247910.0}, {"date": "2024-09-06", "close": 29.32, "volume": 302966.0}, {"date": "2024-09-09", "close": 29.33, "volume": 164725.0}, {"date": "2024-09-10", "close": 29.3, "volume": 189996.0}, {"date": "2024-09-11", "close": 31.03, "volume": 372380.0}, {"date": "2024-09-12", "close": 30.68, "volume": 423028.0}, {"date": "2024-09-13", "close": 31.18, "volume": 214400.0}, {"date": "2024-09-16", "close": 30.95, "volume": 433452.0}, {"date": "2024-09-17", "close": 31.25, "volume": 417108.0}, {"date": "2024-09-18", "close": 30.36, "volume": 483670.0}, {"date": "2024-09-19", "close": 30.53, "volume": 371099.0}, {"date": "2024-09-20", "close": 31.47, "volume": 703435.0}, {"date": "2024-09-23", "close": 29.97, "volume": 298155.0}, {"date": "2024-09-24", "close": 29.25, "volume": 265177.0}, {"date": "2024-09-25", "close": 28.6, "volume": 258446.0}, {"date": "2024-09-26", "close": 28.0, "volume": 310172.0}, {"date": "2024-09-27", "close": 27.86, "volume": 280573.0}, {"date": "2024-09-30", "close": 28.52, "volume": 352879.0}, {"date": "2024-10-01", "close": 28.09, "volume": 199430.0}, {"date": "2024-10-02", "close": 28.47, "volume": 174018.0}, {"date": "2024-10-03", "close": 28.42, "volume": 131597.0}, {"date": "2024-10-04", "close": 29.35, "volume": 203288.0}, {"date": "2024-10-07", "close": 29.52, "volume": 373179.0}, {"date": "2024-10-08", "close": 30.01, "volume": 350886.0}, {"date": "2024-10-09", "close": 28.75, "volume": 488972.0}, {"date": "2024-10-10", "close": 28.3, "volume": 307869.0}, {"date": "2024-10-11", "close": 31.31, "volume": 324758.0}, {"date": "2024-10-14", "close": 34.26, "volume": 1011675.0}, {"date": "2024-10-15", "close": 33.48, "volume": 1029578.0}, {"date": "2024-10-16", "close": 33.77, "volume": 428384.0}, {"date": "2024-10-17", "close": 33.06, "volume": 411574.0}, {"date": "2024-10-18", "close": 32.64, "volume": 281447.0}, {"date": "2024-10-21", "close": 31.87, "volume": 379973.0}, {"date": "2024-10-22", "close": 32.26, "volume": 274070.0}, {"date": "2024-10-23", "close": 31.92, "volume": 283590.0}, {"date": "2024-10-24", "close": 31.8, "volume": 252708.0}, {"date": "2024-10-25", "close": 31.37, "volume": 400170.0}, {"date": "2024-10-28", "close": 32.4, "volume": 269080.0}, {"date": "2024-10-29", "close": 33.78, "volume": 401540.0}, {"date": "2024-10-30", "close": 34.54, "volume": 253565.0}, {"date": "2024-10-31", "close": 34.67, "volume": 448872.0}, {"date": "2024-11-01", "close": 33.15, "volume": 821307.0}, {"date": "2024-11-04", "close": 33.64, "volume": 729397.0}, {"date": "2024-11-05", "close": 31.15, "volume": 1057644.0}, {"date": "2024-11-06", "close": 32.66, "volume": 658715.0}, {"date": "2024-11-07", "close": 33.31, "volume": 386078.0}, {"date": "2024-11-08", "close": 33.29, "volume": 396272.0}, {"date": "2024-11-11", "close": 33.78, "volume": 413663.0}, {"date": "2024-11-12", "close": 32.78, "volume": 340503.0}, {"date": "2024-11-13", "close": 31.8, "volume": 362859.0}, {"date": "2024-11-14", "close": 30.83, "volume": 342411.0}, {"date": "2024-11-15", "close": 28.1, "volume": 666867.0}, {"date": "2024-11-18", "close": 27.9, "volume": 379132.0}, {"date": "2024-11-19", "close": 28.87, "volume": 348191.0}, {"date": "2024-11-20", "close": 28.45, "volume": 310481.0}, {"date": "2024-11-21", "close": 28.88, "volume": 424765.0}, {"date": "2024-11-22", "close": 29.81, "volume": 328905.0}, {"date": "2024-11-25", "close": 29.51, "volume": 273346.0}, {"date": "2024-11-26", "close": 30.57, "volume": 294577.0}, {"date": "2024-11-27", "close": 30.44, "volume": 144628.0}, {"date": "2024-11-29", "close": 30.28, "volume": 128799.0}, {"date": "2024-12-02", "close": 31.4, "volume": 419802.0}, {"date": "2024-12-03", "close": 30.78, "volume": 336469.0}, {"date": "2024-12-04", "close": 31.88, "volume": 241322.0}, {"date": "2024-12-05", "close": 32.16, "volume": 403136.0}, {"date": "2024-12-06", "close": 31.19, "volume": 526341.0}, {"date": "2024-12-09", "close": 30.91, "volume": 342723.0}, {"date": "2024-12-10", "close": 29.63, "volume": 315391.0}, {"date": "2024-12-11", "close": 29.48, "volume": 386279.0}, {"date": "2024-12-12", "close": 29.12, "volume": 436111.0}, {"date": "2024-12-13", "close": 28.87, "volume": 282388.0}, {"date": "2024-12-16", "close": 28.8, "volume": 236734.0}, {"date": "2024-12-17", "close": 28.14, "volume": 220400.0}, {"date": "2024-12-18", "close": 26.52, "volume": 223554.0}, {"date": "2024-12-19", "close": 27.09, "volume": 355682.0}, {"date": "2024-12-20", "close": 27.53, "volume": 382571.0}, {"date": "2024-12-23", "close": 27.48, "volume": 207610.0}, {"date": "2024-12-24", "close": 27.72, "volume": 137429.0}, {"date": "2024-12-26", "close": 27.1, "volume": 234484.0}, {"date": "2024-12-27", "close": 26.83, "volume": 167180.0}, {"date": "2024-12-30", "close": 26.66, "volume": 177348.0}, {"date": "2024-12-31", "close": 26.65, "volume": 196080.0}, {"date": "2025-01-02", "close": 28.04, "volume": 267451.0}, {"date": "2025-01-03", "close": 28.61, "volume": 287877.0}, {"date": "2025-01-06", "close": 29.36, "volume": 376130.0}, {"date": "2025-01-07", "close": 32.17, "volume": 389601.0}, {"date": "2025-01-08", "close": 32.72, "volume": 351562.0}, {"date": "2025-01-10", "close": 30.25, "volume": 1196394.0}, {"date": "2025-01-13", "close": 26.15, "volume": 1251695.0}, {"date": "2025-01-14", "close": 25.46, "volume": 1051363.0}, {"date": "2025-01-15", "close": 25.02, "volume": 541635.0}, {"date": "2025-01-16", "close": 25.09, "volume": 375666.0}, {"date": "2025-01-17", "close": 24.94, "volume": 508834.0}, {"date": "2025-01-21", "close": 26.72, "volume": 655042.0}, {"date": "2025-01-22", "close": 26.62, "volume": 449530.0}, {"date": "2025-01-23", "close": 26.5, "volume": 221249.0}, {"date": "2025-01-24", "close": 26.44, "volume": 249808.0}, {"date": "2025-01-27", "close": 26.65, "volume": 368923.0}, {"date": "2025-01-28", "close": 27.06, "volume": 306535.0}, {"date": "2025-01-29", "close": 27.49, "volume": 358810.0}, {"date": "2025-01-30", "close": 28.22, "volume": 277581.0}, {"date": "2025-01-31", "close": 28.27, "volume": 325236.0}, {"date": "2025-02-03", "close": 28.75, "volume": 299784.0}, {"date": "2025-02-04", "close": 28.15, "volume": 410416.0}, {"date": "2025-02-05", "close": 28.12, "volume": 461222.0}, {"date": "2025-02-06", "close": 27.83, "volume": 293065.0}, {"date": "2025-02-07", "close": 27.6, "volume": 266979.0}, {"date": "2025-02-10", "close": 27.71, "volume": 409212.0}, {"date": "2025-02-11", "close": 28.12, "volume": 423442.0}, {"date": "2025-02-12", "close": 27.85, "volume": 363767.0}, {"date": "2025-02-13", "close": 27.61, "volume": 703841.0}, {"date": "2025-02-14", "close": 27.32, "volume": 352490.0}, {"date": "2025-02-18", "close": 26.72, "volume": 315692.0}, {"date": "2025-02-19", "close": 27.19, "volume": 331732.0}, {"date": "2025-02-20", "close": 26.15, "volume": 361731.0}, {"date": "2025-02-21", "close": 25.75, "volume": 294905.0}, {"date": "2025-02-24", "close": 25.36, "volume": 242625.0}, {"date": "2025-02-25", "close": 25.09, "volume": 591797.0}, {"date": "2025-02-26", "close": 26.04, "volume": 389915.0}, {"date": "2025-02-27", "close": 25.28, "volume": 586549.0}, {"date": "2025-02-28", "close": 21.68, "volume": 940372.0}, {"date": "2025-03-03", "close": 21.27, "volume": 553802.0}, {"date": "2025-03-04", "close": 22.23, "volume": 689533.0}, {"date": "2025-03-05", "close": 21.32, "volume": 342448.0}, {"date": "2025-03-06", "close": 20.59, "volume": 489202.0}, {"date": "2025-03-07", "close": 20.21, "volume": 412859.0}, {"date": "2025-03-10", "close": 18.93, "volume": 761759.0}, {"date": "2025-03-11", "close": 19.54, "volume": 736489.0}, {"date": "2025-03-12", "close": 19.63, "volume": 609078.0}, {"date": "2025-03-13", "close": 18.76, "volume": 408046.0}, {"date": "2025-03-14", "close": 19.29, "volume": 705308.0}, {"date": "2025-03-17", "close": 20.03, "volume": 629773.0}, {"date": "2025-03-18", "close": 20.49, "volume": 470883.0}, {"date": "2025-03-19", "close": 20.54, "volume": 235742.0}, {"date": "2025-03-20", "close": 20.07, "volume": 355827.0}, {"date": "2025-03-21", "close": 20.52, "volume": 605750.0}, {"date": "2025-03-24", "close": 20.98, "volume": 155679.0}, {"date": "2025-03-25", "close": 20.84, "volume": 175036.0}, {"date": "2025-03-26", "close": 20.08, "volume": 181788.0}, {"date": "2025-03-27", "close": 20.1, "volume": 178034.0}, {"date": "2025-03-28", "close": 19.94, "volume": 203414.0}, {"date": "2025-03-31", "close": 20.02, "volume": 324676.0}, {"date": "2025-04-01", "close": 19.78, "volume": 244269.0}, {"date": "2025-04-02", "close": 20.19, "volume": 267562.0}, {"date": "2025-04-03", "close": 19.19, "volume": 289672.0}, {"date": "2025-04-04", "close": 18.57, "volume": 459518.0}, {"date": "2025-04-07", "close": 19.09, "volume": 420474.0}, {"date": "2025-04-08", "close": 18.6, "volume": 419183.0}, {"date": "2025-04-09", "close": 20.11, "volume": 553168.0}, {"date": "2025-04-10", "close": 19.3, "volume": 251032.0}, {"date": "2025-04-11", "close": 19.7, "volume": 209040.0}, {"date": "2025-04-14", "close": 19.89, "volume": 193476.0}, {"date": "2025-04-15", "close": 21.05, "volume": 515586.0}, {"date": "2025-04-16", "close": 21.26, "volume": 501771.0}, {"date": "2025-04-17", "close": 21.51, "volume": 454033.0}, {"date": "2025-04-21", "close": 21.14, "volume": 635228.0}, {"date": "2025-04-22", "close": 21.98, "volume": 350110.0}, {"date": "2025-04-23", "close": 21.27, "volume": 468264.0}, {"date": "2025-04-24", "close": 20.93, "volume": 567322.0}, {"date": "2025-04-25", "close": 20.63, "volume": 298200.0}, {"date": "2025-04-28", "close": 20.09, "volume": 489240.0}, {"date": "2025-04-29", "close": 19.85, "volume": 322453.0}, {"date": "2025-04-30", "close": 20.05, "volume": 394178.0}, {"date": "2025-05-01", "close": 19.31, "volume": 471140.0}, {"date": "2025-05-02", "close": 19.35, "volume": 1248970.0}, {"date": "2025-05-05", "close": 18.75, "volume": 546471.0}, {"date": "2025-05-06", "close": 16.62, "volume": 1563475.0}, {"date": "2025-05-07", "close": 17.05, "volume": 792721.0}, {"date": "2025-05-08", "close": 17.21, "volume": 583072.0}, {"date": "2025-05-09", "close": 16.785, "volume": 380690.0}, {"date": "2025-05-12", "close": 17.04, "volume": 370831.0}, {"date": "2025-05-13", "close": 17.03, "volume": 498873.0}, {"date": "2025-05-14", "close": 16.32, "volume": 439644.0}, {"date": "2025-05-15", "close": 16.48, "volume": 409234.0}, {"date": "2025-05-16", "close": 16.75, "volume": 393889.0}, {"date": "2025-05-19", "close": 16.4, "volume": 334055.0}, {"date": "2025-05-20", "close": 16.5, "volume": 244623.0}, {"date": "2025-05-21", "close": 16.02, "volume": 318503.0}, {"date": "2025-05-22", "close": 15.89, "volume": 292532.0}, {"date": "2025-05-23", "close": 16.1, "volume": 287463.0}, {"date": "2025-05-27", "close": 15.8, "volume": 531067.0}, {"date": "2025-05-28", "close": 16.23, "volume": 540351.0}, {"date": "2025-05-29", "close": 15.95, "volume": 329133.0}, {"date": "2025-05-30", "close": 15.97, "volume": 441011.0}, {"date": "2025-06-02", "close": 16.27, "volume": 487737.0}, {"date": "2025-06-03", "close": 16.71, "volume": 391278.0}, {"date": "2025-06-04", "close": 17.02, "volume": 279926.0}, {"date": "2025-06-05", "close": 17.02, "volume": 343692.0}, {"date": "2025-06-06", "close": 17.6, "volume": 560182.0}, {"date": "2025-06-09", "close": 18.17, "volume": 469454.0}, {"date": "2025-06-10", "close": 18.04, "volume": 323802.0}, {"date": "2025-06-11", "close": 18.44, "volume": 424093.0}, {"date": "2025-06-12", "close": 18.82, "volume": 573305.0}, {"date": "2025-06-13", "close": 18.75, "volume": 516146.0}, {"date": "2025-06-16", "close": 19.27, "volume": 369679.0}, {"date": "2025-06-17", "close": 18.54, "volume": 581562.0}, {"date": "2025-06-18", "close": 18.91, "volume": 335521.0}, {"date": "2025-06-20", "close": 18.52, "volume": 312825.0}, {"date": "2025-06-23", "close": 18.85, "volume": 255462.0}, {"date": "2025-06-24", "close": 19.16, "volume": 310009.0}, {"date": "2025-06-25", "close": 19.47, "volume": 430423.0}, {"date": "2025-06-26", "close": 19.75, "volume": 434066.0}, {"date": "2025-06-27", "close": 20.35, "volume": 1394896.0}, {"date": "2025-06-30", "close": 20.42, "volume": 527611.0}, {"date": "2025-07-01", "close": 20.34, "volume": 353247.0}, {"date": "2025-07-02", "close": 20.01, "volume": 337491.0}, {"date": "2025-07-03", "close": 20.3, "volume": 166047.0}, {"date": "2025-07-07", "close": 19.46, "volume": 576172.0}, {"date": "2025-07-08", "close": 19.76, "volume": 400644.0}, {"date": "2025-07-09", "close": 20.12, "volume": 415214.0}, {"date": "2025-07-10", "close": 19.84, "volume": 282936.0}, {"date": "2025-07-11", "close": 19.66, "volume": 284050.0}, {"date": "2025-07-14", "close": 19.5, "volume": 231094.0}, {"date": "2025-07-15", "close": 18.87, "volume": 300475.0}, {"date": "2025-07-16", "close": 18.68, "volume": 256827.0}, {"date": "2025-07-17", "close": 17.39, "volume": 482566.0}, {"date": "2025-07-18", "close": 16.54, "volume": 463744.0}, {"date": "2025-07-21", "close": 16.72, "volume": 543371.0}, {"date": "2025-07-22", "close": 16.32, "volume": 457398.0}, {"date": "2025-07-23", "close": 16.8, "volume": 399252.0}, {"date": "2025-07-24", "close": 16.43, "volume": 308618.0}, {"date": "2025-07-25", "close": 16.07, "volume": 288523.0}, {"date": "2025-07-28", "close": 16.33, "volume": 330865.0}, {"date": "2025-07-29", "close": 16.23, "volume": 325678.0}, {"date": "2025-07-30", "close": 16.08, "volume": 346190.0}, {"date": "2025-07-31", "close": 15.15, "volume": 455587.0}, {"date": "2025-08-01", "close": 14.65, "volume": 421610.0}, {"date": "2025-08-04", "close": 15.32, "volume": 884159.0}, {"date": "2025-08-05", "close": 20.35, "volume": 2024883.0}, {"date": "2025-08-06", "close": 19.76, "volume": 1274515.0}, {"date": "2025-08-07", "close": 19.65, "volume": 738080.0}, {"date": "2025-08-08", "close": 19.36, "volume": 560767.0}, {"date": "2025-08-11", "close": 19.16, "volume": 452856.0}, {"date": "2025-08-12", "close": 19.34, "volume": 475197.0}, {"date": "2025-08-13", "close": 19.41, "volume": 2389464.0}, {"date": "2025-08-14", "close": 19.82, "volume": 724443.0}, {"date": "2025-08-15", "close": 20.09, "volume": 717177.0}, {"date": "2025-08-18", "close": 20.56, "volume": 360777.0}, {"date": "2025-08-19", "close": 19.9, "volume": 635401.0}, {"date": "2025-08-20", "close": 19.78, "volume": 343367.0}, {"date": "2025-08-21", "close": 19.97, "volume": 227389.0}, {"date": "2025-08-22", "close": 20.84, "volume": 354984.0}, {"date": "2025-08-25", "close": 20.57, "volume": 281230.0}, {"date": "2025-08-26", "close": 21.35, "volume": 490603.0}, {"date": "2025-08-27", "close": 22.28, "volume": 839167.0}, {"date": "2025-08-28", "close": 23.46, "volume": 655802.0}, {"date": "2025-08-29", "close": 24.01, "volume": 518805.0}, {"date": "2025-09-02", "close": 24.21, "volume": 659313.0}, {"date": "2025-09-03", "close": 23.2, "volume": 656782.0}, {"date": "2025-09-04", "close": 23.09, "volume": 419896.0}, {"date": "2025-09-05", "close": 23.56, "volume": 233004.0}, {"date": "2025-09-08", "close": 24.06, "volume": 276639.0}, {"date": "2025-09-09", "close": 24.65, "volume": 309323.0}, {"date": "2025-09-10", "close": 22.94, "volume": 380018.0}, {"date": "2025-09-11", "close": 22.75, "volume": 332381.0}, {"date": "2025-09-12", "close": 21.42, "volume": 301733.0}, {"date": "2025-09-15", "close": 21.62, "volume": 644331.0}, {"date": "2025-09-16", "close": 21.75, "volume": 435219.0}, {"date": "2025-09-17", "close": 21.82, "volume": 251415.0}, {"date": "2025-09-18", "close": 23.46, "volume": 558787.0}, {"date": "2025-09-19", "close": 24.41, "volume": 692628.0}, {"date": "2025-09-22", "close": 24.08, "volume": 301635.0}, {"date": "2025-09-23", "close": 23.56, "volume": 261647.0}, {"date": "2025-09-24", "close": 22.67, "volume": 251015.0}, {"date": "2025-09-25", "close": 22.74, "volume": 306009.0}, {"date": "2025-09-26", "close": 22.71, "volume": 163252.0}, {"date": "2025-09-29", "close": 22.36, "volume": 227100.0}, {"date": "2025-09-30", "close": 22.77, "volume": 212616.0}, {"date": "2025-10-01", "close": 23.02, "volume": 410340.0}, {"date": "2025-10-02", "close": 22.23, "volume": 455338.0}, {"date": "2025-10-03", "close": 22.72, "volume": 228512.0}, {"date": "2025-10-06", "close": 23.31, "volume": 419596.0}, {"date": "2025-10-07", "close": 22.92, "volume": 279492.0}, {"date": "2025-10-08", "close": 23.59, "volume": 242890.0}, {"date": "2025-10-09", "close": 23.66, "volume": 191668.0}, {"date": "2025-10-10", "close": 23.08, "volume": 263143.0}, {"date": "2025-10-13", "close": 22.81, "volume": 186557.0}, {"date": "2025-10-14", "close": 22.36, "volume": 254931.0}, {"date": "2025-10-15", "close": 22.51, "volume": 339499.0}, {"date": "2025-10-16", "close": 22.53, "volume": 240528.0}, {"date": "2025-10-17", "close": 22.14, "volume": 230821.0}, {"date": "2025-10-20", "close": 23.01, "volume": 284595.0}, {"date": "2025-10-21", "close": 23.4, "volume": 279076.0}, {"date": "2025-10-22", "close": 23.74, "volume": 246157.0}, {"date": "2025-10-23", "close": 24.18, "volume": 209403.0}, {"date": "2025-10-24", "close": 24.51, "volume": 198915.0}, {"date": "2025-10-27", "close": 23.96, "volume": 210433.0}, {"date": "2025-10-28", "close": 24.15, "volume": 168697.0}, {"date": "2025-10-29", "close": 23.74, "volume": 195951.0}, {"date": "2025-10-30", "close": 24.21, "volume": 196721.0}, {"date": "2025-10-31", "close": 25.5, "volume": 454259.0}, {"date": "2025-11-03", "close": 25.99, "volume": 1077914.0}, {"date": "2025-11-04", "close": 31.63, "volume": 1514092.0}, {"date": "2025-11-05", "close": 33.57, "volume": 1094628.0}, {"date": "2025-11-06", "close": 33.55, "volume": 679352.0}, {"date": "2025-11-07", "close": 33.04, "volume": 375524.0}, {"date": "2025-11-10", "close": 34.74, "volume": 390565.0}, {"date": "2025-11-11", "close": 34.97, "volume": 458171.0}, {"date": "2025-11-12", "close": 34.82, "volume": 339794.0}, {"date": "2025-11-13", "close": 34.12, "volume": 398593.0}, {"date": "2025-11-14", "close": 33.45, "volume": 483880.0}, {"date": "2025-11-17", "close": 33.95, "volume": 350228.0}, {"date": "2025-11-18", "close": 33.55, "volume": 330723.0}, {"date": "2025-11-19", "close": 34.65, "volume": 468340.0}, {"date": "2025-11-20", "close": 35.72, "volume": 745770.0}, {"date": "2025-11-21", "close": 37.88, "volume": 727792.0}, {"date": "2025-11-24", "close": 38.49, "volume": 677731.0}, {"date": "2025-11-25", "close": 39.93, "volume": 560410.0}, {"date": "2025-11-26", "close": 39.94, "volume": 480578.0}, {"date": "2025-11-28", "close": 39.95, "volume": 156298.0}, {"date": "2025-12-01", "close": 39.12, "volume": 454036.0}, {"date": "2025-12-02", "close": 39.1, "volume": 218595.0}, {"date": "2025-12-03", "close": 39.41, "volume": 301737.0}, {"date": "2025-12-04", "close": 39.62, "volume": 438454.0}, {"date": "2025-12-05", "close": 38.64, "volume": 549827.0}, {"date": "2025-12-08", "close": 38.1, "volume": 332151.0}, {"date": "2025-12-09", "close": 38.25, "volume": 514077.0}, {"date": "2025-12-10", "close": 38.02, "volume": 664371.0}, {"date": "2025-12-11", "close": 37.97, "volume": 511055.0}, {"date": "2025-12-12", "close": 38.63, "volume": 455457.0}, {"date": "2025-12-15", "close": 38.88, "volume": 393224.0}, {"date": "2025-12-16", "close": 39.05, "volume": 316405.0}, {"date": "2025-12-17", "close": 39.66, "volume": 319842.0}, {"date": "2025-12-18", "close": 39.6, "volume": 280808.0}, {"date": "2025-12-19", "close": 39.44, "volume": 361576.0}, {"date": "2025-12-22", "close": 41.39, "volume": 502346.0}, {"date": "2025-12-23", "close": 40.2, "volume": 225612.0}, {"date": "2025-12-24", "close": 40.09, "volume": 138394.0}, {"date": "2025-12-26", "close": 39.395, "volume": 187021.0}, {"date": "2025-12-29", "close": 39.27, "volume": 264578.0}, {"date": "2025-12-30", "close": 39.31, "volume": 221119.0}, {"date": "2025-12-31", "close": 38.9, "volume": 356958.0}, {"date": "2026-01-02", "close": 38.54, "volume": 404354.0}, {"date": "2026-01-05", "close": 39.0, "volume": 507316.0}, {"date": "2026-01-06", "close": 40.07, "volume": 407551.0}, {"date": "2026-01-07", "close": 40.61, "volume": 274232.0}, {"date": "2026-01-08", "close": 39.89, "volume": 303896.0}, {"date": "2026-01-09", "close": 39.34, "volume": 334184.0}, {"date": "2026-01-12", "close": 39.66, "volume": 614756.0}, {"date": "2026-01-13", "close": 39.64, "volume": 330244.0}, {"date": "2026-01-14", "close": 40.77, "volume": 410788.0}, {"date": "2026-01-15", "close": 40.75, "volume": 276949.0}, {"date": "2026-01-16", "close": 40.01, "volume": 289656.0}, {"date": "2026-01-20", "close": 40.86, "volume": 298793.0}, {"date": "2026-01-21", "close": 40.98, "volume": 279315.0}, {"date": "2026-01-22", "close": 42.15, "volume": 251582.0}, {"date": "2026-01-23", "close": 42.24, "volume": 371273.0}, {"date": "2026-01-26", "close": 43.04, "volume": 616379.0}, {"date": "2026-01-27", "close": 42.84, "volume": 358455.0}, {"date": "2026-01-28", "close": 39.51, "volume": 560711.0}, {"date": "2026-01-29", "close": 39.16, "volume": 324381.0}, {"date": "2026-01-30", "close": 39.39, "volume": 425621.0}, {"date": "2026-02-02", "close": 39.47, "volume": 261265.0}, {"date": "2026-02-03", "close": 38.94, "volume": 408954.0}, {"date": "2026-02-04", "close": 34.96, "volume": 668317.0}, {"date": "2026-02-05", "close": 32.4, "volume": 763754.0}, {"date": "2026-02-06", "close": 32.75, "volume": 556518.0}, {"date": "2026-02-09", "close": 32.23, "volume": 426602.0}, {"date": "2026-02-10", "close": 32.37, "volume": 307970.0}, {"date": "2026-02-11", "close": 32.34, "volume": 531721.0}, {"date": "2026-02-12", "close": 31.9, "volume": 278226.0}, {"date": "2026-02-13", "close": 33.15, "volume": 242878.0}, {"date": "2026-02-17", "close": 33.42, "volume": 231539.0}, {"date": "2026-02-18", "close": 33.67, "volume": 199988.0}, {"date": "2026-02-19", "close": 31.34, "volume": 622025.0}, {"date": "2026-02-20", "close": 29.21, "volume": 607242.0}, {"date": "2026-02-23", "close": 28.94, "volume": 469329.0}, {"date": "2026-02-24", "close": 29.94, "volume": 555547.0}, {"date": "2026-02-25", "close": 30.83, "volume": 409411.0}, {"date": "2026-02-26", "close": 31.88, "volume": 665804.0}, {"date": "2026-02-27", "close": 29.57, "volume": 927029.0}, {"date": "2026-03-02", "close": 27.99, "volume": 515753.0}, {"date": "2026-03-03", "close": 27.57, "volume": 869012.0}, {"date": "2026-03-04", "close": 28.17, "volume": 563097.0}, {"date": "2026-03-05", "close": 27.91, "volume": 419928.0}, {"date": "2026-03-06", "close": 27.12, "volume": 318333.0}, {"date": "2026-03-09", "close": 27.02, "volume": 335733.0}, {"date": "2026-03-10", "close": 26.6, "volume": 237495.0}, {"date": "2026-03-11", "close": 26.13, "volume": 232541.0}, {"date": "2026-03-12", "close": 25.32, "volume": 388103.0}, {"date": "2026-03-13", "close": 25.56, "volume": 245490.0}, {"date": "2026-03-16", "close": 25.83, "volume": 331507.0}, {"date": "2026-03-17", "close": 25.9, "volume": 349718.0}, {"date": "2026-03-18", "close": 25.615, "volume": 371940.0}, {"date": "2026-03-19", "close": 25.7, "volume": 222001.0}, {"date": "2026-03-20", "close": 25.0, "volume": 294482.0}, {"date": "2026-03-23", "close": 25.75, "volume": 249290.0}, {"date": "2026-03-24", "close": 25.35, "volume": 230860.0}, {"date": "2026-03-25", "close": 25.27, "volume": 280889.0}, {"date": "2026-03-26", "close": 24.7, "volume": 461937.0}, {"date": "2026-03-27", "close": 23.53, "volume": 294099.0}, {"date": "2026-03-30", "close": 23.55, "volume": 286412.0}, {"date": "2026-03-31", "close": 24.55, "volume": 431483.0}, {"date": "2026-04-01", "close": 25.05, "volume": 292857.0}, {"date": "2026-04-02", "close": 24.84, "volume": 288514.0}, {"date": "2026-04-06", "close": 24.73, "volume": 201589.0}, {"date": "2026-04-07", "close": 24.83, "volume": 281168.0}, {"date": "2026-04-08", "close": 25.19, "volume": 418651.0}, {"date": "2026-04-09", "close": 23.43, "volume": 216231.0}, {"date": "2026-04-10", "close": 23.13, "volume": 443672.0}, {"date": "2026-04-13", "close": 23.53, "volume": 251218.0}, {"date": "2026-04-14", "close": 24.37, "volume": 210987.0}, {"date": "2026-04-15", "close": 24.62, "volume": 196046.0}, {"date": "2026-04-16", "close": 24.56, "volume": 261813.0}, {"date": "2026-04-17", "close": 25.05, "volume": 214832.0}, {"date": "2026-04-20", "close": 25.16, "volume": 212626.0}, {"date": "2026-04-21", "close": 24.58, "volume": 492937.0}, {"date": "2026-04-22", "close": 25.1, "volume": 226888.0}, {"date": "2026-04-23", "close": 23.69, "volume": 259205.0}, {"date": "2026-04-24", "close": 24.46, "volume": 341351.0}, {"date": "2026-04-27", "close": 24.98, "volume": 306045.0}, {"date": "2026-04-28", "close": 24.69, "volume": 291618.0}, {"date": "2026-04-29", "close": 24.24, "volume": 406767.0}, {"date": "2026-04-30", "close": 24.49, "volume": 350638.0}, {"date": "2026-05-01", "close": 24.81, "volume": 176942.0}, {"date": "2026-05-04", "close": 25.52, "volume": 230633.0}, {"date": "2026-05-05", "close": 24.6, "volume": 398859.0}, {"date": "2026-05-06", "close": 24.75, "volume": 701839.0}, {"date": "2026-05-07", "close": 19.24, "volume": 1999196.0}, {"date": "2026-05-08", "close": 19.83, "volume": 498548.0}, {"date": "2026-05-11", "close": 19.04, "volume": 627202.0}, {"date": "2026-05-12", "close": 18.63, "volume": 571230.0}, {"date": "2026-05-13", "close": 18.15, "volume": 664496.0}, {"date": "2026-05-14", "close": 18.88, "volume": 652483.0}, {"date": "2026-05-15", "close": 19.13, "volume": 554909.0}, {"date": "2026-05-18", "close": 19.32, "volume": 515295.0}, {"date": "2026-05-19", "close": 19.2, "volume": 343466.0}, {"date": "2026-05-20", "close": 20.03, "volume": 425111.0}, {"date": "2026-05-21", "close": 20.54, "volume": 327277.0}, {"date": "2026-05-22", "close": 20.15, "volume": 289271.0}, {"date": "2026-05-26", "close": 19.69, "volume": 401928.0}, {"date": "2026-05-27", "close": 21.26, "volume": 626062.0}, {"date": "2026-05-28", "close": 22.11, "volume": 299800.0}, {"date": "2026-05-29", "close": 21.08, "volume": 358633.0}, {"date": "2026-06-01", "close": 20.97, "volume": 312139.0}, {"date": "2026-06-02", "close": 19.71, "volume": 459997.0}, {"date": "2026-06-03", "close": 20.39, "volume": 516629.0}, {"date": "2026-06-04", "close": 21.6, "volume": 293251.0}, {"date": "2026-06-05", "close": 21.01, "volume": 212464.0}, {"date": "2026-06-08", "close": 20.12, "volume": 247973.0}, {"date": "2026-06-09", "close": 21.08, "volume": 289481.0}, {"date": "2026-06-10", "close": 21.08, "volume": 245606.0}, {"date": "2026-06-11", "close": 21.01, "volume": 215218.0}, {"date": "2026-06-12", "close": 20.7, "volume": 154629.0}, {"date": "2026-06-15", "close": 20.66, "volume": 220462.0}, {"date": "2026-06-16", "close": 20.46, "volume": 380221.0}, {"date": "2026-06-17", "close": 20.25, "volume": 310437.0}, {"date": "2026-06-18", "close": 21.12, "volume": 726610.0}, {"date": "2026-06-22", "close": 21.2, "volume": 429412.0}, {"date": "2026-06-23", "close": 21.38, "volume": 439262.0}, {"date": "2026-06-24", "close": 22.12, "volume": 457782.0}, {"date": "2026-06-25", "close": 22.91, "volume": 305331.0}, {"date": "2026-06-26", "close": 24.3, "volume": 1043847.0}, {"date": "2026-06-29", "close": 24.32, "volume": 324265.0}, {"date": "2026-06-30", "close": 23.85, "volume": 336710.0}, {"date": "2026-07-01", "close": 24.71, "volume": 318282.0}, {"date": "2026-07-02", "close": 24.11, "volume": 175503.0}, {"date": "2026-07-06", "close": 24.21, "volume": 209118.0}, {"date": "2026-07-07", "close": 23.83, "volume": 234221.0}, {"date": "2026-07-08", "close": 23.64, "volume": 413163.0}, {"date": "2026-07-09", "close": 24.56, "volume": 262629.0}, {"date": "2026-07-10", "close": 23.72, "volume": 207334.0}, {"date": "2026-07-13", "close": 22.98, "volume": 269909.0}, {"date": "2026-07-14", "close": 23.12, "volume": 251257.0}, {"date": "2026-07-15", "close": 24.02, "volume": 188232.0}, {"date": "2026-07-16", "close": 24.23, "volume": 375696.0}, {"date": "2026-07-17", "close": 24.16, "volume": 242886.0}, {"date": "2026-07-20", "close": 23.895, "volume": 315668.0}, {"date": "2026-07-21", "close": 24.51, "volume": 326248.0}, {"date": "2026-07-22", "close": 24.81, "volume": 437921.0}, {"date": "2026-07-23", "close": 25.48, "volume": 407874.0}, {"date": "2026-07-24", "close": 24.685, "volume": 408990.0}, {"date": "2026-07-27", "close": 24.44, "volume": 291638.0}, {"date": "2026-07-28", "close": 23.89, "volume": 366214.0}, {"date": "2026-07-29", "close": 24.46, "volume": 340083.0}, {"date": "2026-07-30", "close": 26.79, "volume": 716332.0}, {"date": "2026-07-31", "close": 28.0, "volume": 1757839.0}, {"date": "2026-08-03", "close": 30.39, "volume": 783963.0}, {"date": "2026-08-04", "close": 31.18, "volume": 675302.0}, {"date": "2026-08-05", "close": 30.4, "volume": 520196.0}, {"date": "2026-08-06", "close": 30.47, "volume": 833433.0}, {"date": "2026-08-07", "close": 32.03, "volume": 241822.0}], "refreshing": true}