{"ticker": "DMRA", "overview": {"cik": "1800315", "ticker": "DMRA", "name": "Damora Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-403355", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349537", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001193125-26-349515", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002630", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342737", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342730", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-10", "title": "Form POSASR", "accession": "0001193125-26-342717", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342710", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342698", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342687", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342677", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342672", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342663", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-10", "title": "Form POS AM", "accession": "0001193125-26-342562", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-08-10", "title": "Form 8-A12B/A", "accession": "0001193125-26-342406", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342307", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001970051-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002507", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308899", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297818", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001970051-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274093", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003477", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002524", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002463", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 252875.0, "sell_n": 0, "sell_sum": 0, "net": 252875.0, "insiders": 1, "first_date": "2026-09-25", "last_date": "2026-09-25"}, "metrics": {"ticker": "DMRA", "has_prices": true, "as_of": "2026-10-30", "last": 21.49, "prev_close": 22.01, "change": -0.5200000000000031, "change_pct": -0.023625624716038306, "session_volume": 339518.0, "vwap_5": 21.61913942938215, "vwap_20": 20.35731235068276, "vwap_60": 23.691540029295773, "vwap_250": 22.77090903278959, "high_52w": 34.14, "low_52w": 4.95, "avg_volume_20": 451032.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-403355", "src": "INSIDERS", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Jennifer Jarrett", "who_key": "Jarrett Jennifer", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 252875.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $253K of DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/000119312526403355/0001193125-26-403355-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55658}, {"id": "0001193125-26-349537", "src": "INSIDERS", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Andrew Cheng", "who_key": "Cheng Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on DMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/000119312526349537/0001193125-26-349537-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "13DG-0002012383-26-002507", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002507-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0000902664-26-002463", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Avoro Capital Advisors LLC", "who_key": "Avoro Capital Advisors LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avoro Capital Advisors LLC takes a 6.27% passive stake in DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1633313/0000902664-26-002463-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0000902664-26-002524", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Damora Therapeutics, Inc.", "who_key": "Damora Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Damora Therapeutics, Inc. raises a passive stake in DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/0000902664-26-002524-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0000919574-26-003477", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Damora Therapeutics, Inc.", "who_key": "Damora Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Damora Therapeutics, Inc. moves to a 2% passive stake in DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/0000919574-26-003477-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0001193125-26-174454", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Damora Therapeutics, Inc.", "who_key": "Damora Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Damora Therapeutics, Inc. adjusts its stake in DMRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/0001193125-26-174454-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278858}, {"id": "13DG-0001193125-26-174461", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Damora Therapeutics, Inc.", "who_key": "Damora Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Damora Therapeutics, Inc. adjusts its stake in DMRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/0001193125-26-174461-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278858}], "recent_buys": [{"id": "0001193125-26-403355", "src": "INSIDERS", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Jennifer Jarrett", "who_key": "Jarrett Jennifer", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 252875.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $253K of DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/000119312526403355/0001193125-26-403355-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55658}], "institutional": [{"id": "13DG-0002012383-26-002507", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002507-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0000902664-26-002463", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Avoro Capital Advisors LLC", "who_key": "Avoro Capital Advisors LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Avoro Capital Advisors LLC takes a 6.27% passive stake in DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1633313/0000902664-26-002463-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0000902664-26-002524", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Damora Therapeutics, Inc.", "who_key": "Damora Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Damora Therapeutics, Inc. raises a passive stake in DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/0000902664-26-002524-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0000919574-26-003477", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Damora Therapeutics, Inc.", "who_key": "Damora Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Damora Therapeutics, Inc. moves to a 2% passive stake in DMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/0000919574-26-003477-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0001193125-26-174454", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Damora Therapeutics, Inc.", "who_key": "Damora Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Damora Therapeutics, Inc. adjusts its stake in DMRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/0001193125-26-174454-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278858}, {"id": "13DG-0001193125-26-174461", "src": "13DG", "ticker": "DMRA", "cik": "1800315", "company": "Damora Therapeutics, Inc.", "company_raw": "Damora Therapeutics, Inc.", "who": "Damora Therapeutics, Inc.", "who_key": "Damora Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Damora Therapeutics, Inc. adjusts its stake in DMRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/0001193125-26-174461-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278858}], "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": "Damora Therapeutics, Inc. - Ordinary Shares", "new_value": "Damora Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001800315", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001800315", "applied": 1, "detected_at": "2026-09-11T14:34:39.009780"}]}, "key_people": [{"who": "Jennifer Jarrett", "who_key": "Jarrett Jennifer", "role": "Director, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 252875.0, "sold": 0, "net": 252875.0, "trades": 1, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 252875.0, "date": "2026-09-25", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/000119312526403355/0001193125-26-403355-index.htm"}], "latest": {"action": "BUY", "amount": 252875.0, "date": "2026-09-25", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1800315/000119312526403355/0001193125-26-403355-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 252875.0}], "announcements": [{"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-403355", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349537", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001193125-26-349515", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-12", "title": "Form EFFECT", "accession": "9999999995-26-002630", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342737", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342730", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-10", "title": "Form POSASR", "accession": "0001193125-26-342717", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342710", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342698", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342687", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342677", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342672", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-342663", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-10", "title": "Form POS AM", "accession": "0001193125-26-342562", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-08-10", "title": "Form 8-A12B/A", "accession": "0001193125-26-342406", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342307", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001970051-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002507", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308899", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297818", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001970051-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274093", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003477", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002524", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002463", "price_sensitive": false}], "performance": {"ticker": "DMRA", "has_prices": true, "summary": {"n": 1, "avg": 0.04017424975798636, "win_rate": 1.0, "best": 0.04017424975798636, "worst": 0.04017424975798636, "as_of": "2026-10-30"}, "buys": [{"who": "Jarrett Jennifer", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President and CEO, Director", "amount": 252875.0, "date": "2026-09-25", "score": 54.2, "ref_price": 20.66, "return": 0.04017424975798636}]}, "price_series": [{"date": "2020-10-29", "close": 375.0, "volume": 53262.0}, {"date": "2020-10-30", "close": 375.0, "volume": 8820.0}, {"date": "2020-11-02", "close": 375.0, "volume": 4018.0}, {"date": "2020-11-03", "close": 376.25, "volume": 2078.0}, {"date": "2020-11-04", "close": 365.0, "volume": 3426.0}, {"date": "2020-11-05", "close": 375.0, "volume": 2908.0}, {"date": "2020-11-06", "close": 380.5, "volume": 1884.0}, {"date": "2020-11-09", "close": 378.75, "volume": 1689.0}, {"date": "2020-11-10", "close": 379.0, "volume": 796.0}, {"date": "2020-11-11", "close": 412.5, "volume": 5701.0}, {"date": "2020-11-12", "close": 416.875, "volume": 1302.0}, {"date": "2020-11-13", "close": 417.75, "volume": 2354.0}, {"date": "2020-11-16", "close": 419.375, "volume": 2287.0}, {"date": "2020-11-17", "close": 409.75, "volume": 2400.0}, {"date": "2020-11-18", "close": 415.0, "volume": 3274.0}, {"date": "2020-11-19", "close": 399.5, "volume": 1087.0}, {"date": "2020-11-20", "close": 403.25, "volume": 226.0}, {"date": "2020-11-23", "close": 421.0, "volume": 6728.0}, {"date": "2020-11-24", "close": 402.75, "volume": 2094.0}, {"date": "2020-11-25", "close": 397.5, "volume": 2203.0}, {"date": "2020-11-27", "close": 396.25, "volume": 1011.0}, {"date": "2020-11-30", "close": 382.75, "volume": 779.0}, {"date": "2020-12-01", "close": 367.0, "volume": 1726.0}, {"date": "2020-12-02", "close": 362.5, "volume": 530.0}, {"date": "2020-12-03", "close": 359.5, "volume": 337.0}, {"date": "2020-12-04", "close": 356.5, "volume": 209.0}, {"date": "2020-12-07", "close": 365.0, "volume": 1412.0}, {"date": "2020-12-08", "close": 356.25, "volume": 1120.0}, {"date": "2020-12-09", "close": 357.5, "volume": 262.0}, {"date": "2020-12-10", "close": 355.0, "volume": 494.0}, {"date": "2020-12-11", "close": 352.25, "volume": 1032.0}, {"date": "2020-12-14", "close": 338.75, "volume": 985.0}, {"date": "2020-12-15", "close": 374.5, "volume": 2151.0}, {"date": "2020-12-16", "close": 351.75, "volume": 913.0}, {"date": "2020-12-17", "close": 345.25, "volume": 540.0}, {"date": "2020-12-18", "close": 348.25, "volume": 542.0}, {"date": "2020-12-21", "close": 353.75, "volume": 391.0}, {"date": "2020-12-22", "close": 345.0, "volume": 714.0}, {"date": "2020-12-23", "close": 348.0, "volume": 558.0}, {"date": "2020-12-24", "close": 344.25, "volume": 258.0}, {"date": "2020-12-28", "close": 341.5, "volume": 508.0}, {"date": "2020-12-29", "close": 325.0, "volume": 2900.0}, {"date": "2020-12-30", "close": 331.25, "volume": 760.0}, {"date": "2020-12-31", "close": 312.75, "volume": 584.0}, {"date": "2021-01-04", "close": 325.0, "volume": 1069.0}, {"date": "2021-01-05", "close": 323.125, "volume": 387.0}, {"date": "2021-01-06", "close": 324.75, "volume": 797.0}, {"date": "2021-01-07", "close": 328.0, "volume": 427.0}, {"date": "2021-01-08", "close": 325.0, "volume": 299.0}, {"date": "2021-01-11", "close": 326.0, "volume": 1011.0}, {"date": "2021-01-12", "close": 331.2475, "volume": 617.0}, {"date": "2021-01-13", "close": 329.75, "volume": 771.0}, {"date": "2021-01-14", "close": 320.0, "volume": 736.0}, {"date": "2021-01-15", "close": 313.0, "volume": 574.0}, {"date": "2021-01-19", "close": 321.25, "volume": 3282.0}, {"date": "2021-01-20", "close": 307.25, "volume": 745.0}, {"date": "2021-01-21", "close": 304.9625, "volume": 1013.0}, {"date": "2021-01-22", "close": 306.75, "volume": 135.0}, {"date": "2021-01-25", "close": 315.0, "volume": 387.0}, {"date": "2021-01-26", "close": 320.5, "volume": 260.0}, {"date": "2021-01-27", "close": 322.75, "volume": 287.0}, {"date": "2021-01-28", "close": 310.0, "volume": 519.0}, {"date": "2021-01-29", "close": 309.75, "volume": 289.0}, {"date": "2021-02-01", "close": 312.25, "volume": 312.0}, {"date": "2021-02-02", "close": 303.25, "volume": 362.0}, {"date": "2021-02-03", "close": 306.0, "volume": 238.0}, {"date": "2021-02-04", "close": 307.0, "volume": 185.0}, {"date": "2021-02-05", "close": 308.75, "volume": 170.0}, {"date": "2021-02-08", "close": 309.0, "volume": 398.0}, {"date": "2021-02-09", "close": 310.0, "volume": 682.0}, {"date": "2021-02-10", "close": 308.0, "volume": 221.0}, {"date": "2021-02-11", "close": 306.95, "volume": 622.0}, {"date": "2021-02-12", "close": 299.75, "volume": 689.0}, {"date": "2021-02-16", "close": 302.5, "volume": 422.0}, {"date": "2021-02-17", "close": 306.25, "volume": 370.0}, {"date": "2021-02-18", "close": 302.5, "volume": 703.0}, {"date": "2021-02-19", "close": 304.25, "volume": 278.0}, {"date": "2021-02-22", "close": 310.0, "volume": 1930.0}, {"date": "2021-02-23", "close": 295.5, "volume": 563.0}, {"date": "2021-02-24", "close": 291.25, "volume": 874.0}, {"date": "2021-02-25", "close": 294.5, "volume": 1127.0}, {"date": "2021-02-26", "close": 259.75, "volume": 3114.0}, {"date": "2021-03-01", "close": 274.5, "volume": 2993.0}, {"date": "2021-03-02", "close": 258.25, "volume": 1436.0}, {"date": "2021-03-03", "close": 253.0, "volume": 494.0}, {"date": "2021-03-04", "close": 239.75, "volume": 1131.0}, {"date": "2021-03-05", "close": 231.25, "volume": 767.0}, {"date": "2021-03-08", "close": 243.25, "volume": 255.0}, {"date": "2021-03-09", "close": 249.75, "volume": 171.0}, {"date": "2021-03-10", "close": 253.0, "volume": 271.0}, {"date": "2021-03-11", "close": 243.75, "volume": 647.0}, {"date": "2021-03-12", "close": 236.0, "volume": 459.0}, {"date": "2021-03-15", "close": 222.75, "volume": 2701.0}, {"date": "2021-03-16", "close": 207.75, "volume": 4499.0}, {"date": "2021-03-17", "close": 200.0, "volume": 2213.0}, {"date": "2021-03-18", "close": 193.75, "volume": 2646.0}, {"date": "2021-03-19", "close": 176.75, "volume": 5322.0}, {"date": "2021-03-22", "close": 181.25, "volume": 2217.0}, {"date": "2021-03-23", "close": 175.75, "volume": 1613.0}, {"date": "2021-03-24", "close": 165.25, "volume": 2518.0}, {"date": "2021-03-25", "close": 159.75, "volume": 1126.0}, {"date": "2021-03-26", "close": 155.75, "volume": 1269.0}, {"date": "2021-03-29", "close": 162.5, "volume": 948.0}, {"date": "2021-03-30", "close": 153.75, "volume": 1823.0}, {"date": "2021-03-31", "close": 151.875, "volume": 2502.0}, {"date": "2021-04-01", "close": 151.0, "volume": 2241.0}, {"date": "2021-04-05", "close": 151.0, "volume": 2849.0}, {"date": "2021-04-06", "close": 150.0, "volume": 2328.0}, {"date": "2021-04-07", "close": 148.75, "volume": 1420.0}, {"date": "2021-04-08", "close": 146.25, "volume": 578.0}, {"date": "2021-04-09", "close": 157.0, "volume": 6767.0}, {"date": "2021-04-12", "close": 150.0, "volume": 2666.0}, {"date": "2021-04-13", "close": 149.25, "volume": 834.0}, {"date": "2021-04-14", "close": 152.0, "volume": 704.0}, {"date": "2021-04-15", "close": 153.0, "volume": 4162.0}, {"date": "2021-04-16", "close": 148.0, "volume": 6776.0}, {"date": "2021-04-19", "close": 144.5, "volume": 1500.0}, {"date": "2021-04-20", "close": 142.5, "volume": 790.0}, {"date": "2021-04-21", "close": 146.25, "volume": 968.0}, {"date": "2021-04-22", "close": 149.0, "volume": 1397.0}, {"date": "2021-04-23", "close": 150.0, "volume": 742.0}, {"date": "2021-04-26", "close": 148.0, "volume": 3743.0}, {"date": "2021-04-27", "close": 147.75, "volume": 787.0}, {"date": "2021-04-28", "close": 148.75, "volume": 428.0}, {"date": "2021-04-29", "close": 147.25, "volume": 607.0}, {"date": "2021-04-30", "close": 143.0, "volume": 1165.0}, {"date": "2021-05-03", "close": 140.5, "volume": 603.0}, {"date": "2021-05-04", "close": 137.5, "volume": 6765.0}, {"date": "2021-05-05", "close": 137.0, "volume": 1512.0}, {"date": "2021-05-06", "close": 137.25, "volume": 1430.0}, {"date": "2021-05-07", "close": 134.75, "volume": 1960.0}, {"date": "2021-05-10", "close": 133.125, "volume": 1099.0}, {"date": "2021-05-11", "close": 129.875, "volume": 2528.0}, {"date": "2021-05-12", "close": 125.75, "volume": 2665.0}, {"date": "2021-05-13", "close": 123.25, "volume": 1367.0}, {"date": "2021-05-14", "close": 121.5, "volume": 2833.0}, {"date": "2021-05-17", "close": 120.25, "volume": 2153.0}, {"date": "2021-05-18", "close": 120.75, "volume": 8875.0}, {"date": "2021-05-19", "close": 122.75, "volume": 4667.0}, {"date": "2021-05-20", "close": 124.0, "volume": 4144.0}, {"date": "2021-05-21", "close": 124.0, "volume": 5935.0}, {"date": "2021-05-24", "close": 123.75, "volume": 5144.0}, {"date": "2021-05-25", "close": 123.25, "volume": 2629.0}, {"date": "2021-05-26", "close": 121.75, "volume": 6654.0}, {"date": "2021-05-27", "close": 122.25, "volume": 5788.0}, {"date": "2021-05-28", "close": 132.75, "volume": 5012.0}, {"date": "2021-06-01", "close": 127.0, "volume": 7850.0}, {"date": "2021-06-02", "close": 122.25, "volume": 9191.0}, {"date": "2021-06-03", "close": 115.75, "volume": 14967.0}, {"date": "2021-06-04", "close": 122.0, "volume": 9333.0}, {"date": "2021-06-07", "close": 124.0, "volume": 6910.0}, {"date": "2021-06-08", "close": 125.0, "volume": 5160.0}, {"date": "2021-06-09", "close": 125.0, "volume": 3960.0}, {"date": "2021-06-10", "close": 200.0, "volume": 618161.0}, {"date": "2021-06-11", "close": 140.25, "volume": 355575.0}, {"date": "2021-06-14", "close": 140.25, "volume": 119537.0}, {"date": "2021-06-15", "close": 131.125, "volume": 40926.0}, {"date": "2021-06-16", "close": 144.25, "volume": 874508.0}, {"date": "2021-06-17", "close": 134.25, "volume": 173019.0}, {"date": "2021-06-18", "close": 127.0, "volume": 52944.0}, {"date": "2021-06-21", "close": 121.75, "volume": 34877.0}, {"date": "2021-06-22", "close": 118.5, "volume": 38847.0}, {"date": "2021-06-23", "close": 123.75, "volume": 159502.0}, {"date": "2021-06-24", "close": 131.25, "volume": 50313.0}, {"date": "2021-06-25", "close": 131.25, "volume": 35009.0}, {"date": "2021-06-28", "close": 135.5, "volume": 40322.0}, {"date": "2021-06-29", "close": 137.0, "volume": 37968.0}, {"date": "2021-06-30", "close": 126.5, "volume": 24751.0}, {"date": "2021-07-01", "close": 125.0, "volume": 28762.0}, {"date": "2021-07-02", "close": 125.0, "volume": 11030.0}, {"date": "2021-07-06", "close": 116.0, "volume": 26906.0}, {"date": "2021-07-07", "close": 112.25, "volume": 13806.0}, {"date": "2021-07-08", "close": 112.5, "volume": 23352.0}, {"date": "2021-07-09", "close": 118.75, "volume": 9981.0}, {"date": "2021-07-12", "close": 113.0, "volume": 9052.0}, {"date": "2021-07-13", "close": 108.75, "volume": 16492.0}, {"date": "2021-07-14", "close": 105.5, "volume": 8631.0}, {"date": "2021-07-15", "close": 106.75, "volume": 17349.0}, {"date": "2021-07-16", "close": 104.0, "volume": 23892.0}, {"date": "2021-07-19", "close": 108.0, "volume": 12722.0}, {"date": "2021-07-20", "close": 111.0, "volume": 5922.0}, {"date": "2021-07-21", "close": 112.25, "volume": 20475.0}, {"date": "2021-07-22", "close": 111.5, "volume": 5665.0}, {"date": "2021-07-23", "close": 110.0, "volume": 7308.0}, {"date": "2021-07-26", "close": 110.0, "volume": 2991.0}, {"date": "2021-07-27", "close": 106.0, "volume": 4333.0}, {"date": "2021-07-28", "close": 111.5, "volume": 4327.0}, {"date": "2021-07-29", "close": 109.0, "volume": 2446.0}, {"date": "2021-07-30", "close": 107.25, "volume": 1323.0}, {"date": "2021-08-02", "close": 109.75, "volume": 3924.0}, {"date": "2021-08-03", "close": 107.0, "volume": 2770.0}, {"date": "2021-08-04", "close": 109.25, "volume": 4367.0}, {"date": "2021-08-05", "close": 110.5, "volume": 2009.0}, {"date": "2021-08-06", "close": 112.5, "volume": 4594.0}, {"date": "2021-08-09", "close": 111.0, "volume": 10885.0}, {"date": "2021-08-10", "close": 109.0, "volume": 40088.0}, {"date": "2021-08-11", "close": 108.75, "volume": 50568.0}, {"date": "2021-08-12", "close": 106.25, "volume": 6591.0}, {"date": "2021-08-13", "close": 103.5, "volume": 7561.0}, {"date": "2021-08-16", "close": 99.5, "volume": 11538.0}, {"date": "2021-08-17", "close": 96.75, "volume": 10643.0}, {"date": "2021-08-18", "close": 97.25, "volume": 16586.0}, {"date": "2021-08-19", "close": 97.0, "volume": 2992.0}, {"date": "2021-08-20", "close": 102.25, "volume": 7711.0}, {"date": "2021-08-23", "close": 110.0, "volume": 7533.0}, {"date": "2021-08-24", "close": 111.75, "volume": 4770.0}, {"date": "2021-08-25", "close": 110.75, "volume": 1873.0}, {"date": "2021-08-26", "close": 107.0, "volume": 4226.0}, {"date": "2021-08-27", "close": 108.75, "volume": 3474.0}, {"date": "2021-08-30", "close": 110.0, "volume": 6357.0}, {"date": "2021-08-31", "close": 111.25, "volume": 1740.0}, {"date": "2021-09-01", "close": 112.5, "volume": 2440.0}, {"date": "2021-09-02", "close": 112.25, "volume": 4752.0}, {"date": "2021-09-03", "close": 110.25, "volume": 2237.0}, {"date": "2021-09-07", "close": 111.0, "volume": 1559.0}, {"date": "2021-09-08", "close": 108.25, "volume": 1683.0}, {"date": "2021-09-09", "close": 110.0, "volume": 1231.0}, {"date": "2021-09-10", "close": 110.0, "volume": 2061.0}, {"date": "2021-09-13", "close": 107.5, "volume": 4984.0}, {"date": "2021-09-14", "close": 106.25, "volume": 1981.0}, {"date": "2021-09-15", "close": 104.75, "volume": 1361.0}, {"date": "2021-09-16", "close": 105.5, "volume": 2956.0}, {"date": "2021-09-17", "close": 100.75, "volume": 10044.0}, {"date": "2021-09-20", "close": 97.75, "volume": 3424.0}, {"date": "2021-09-21", "close": 96.75, "volume": 3085.0}, {"date": "2021-09-22", "close": 96.75, "volume": 3154.0}, {"date": "2021-09-23", "close": 96.25, "volume": 2448.0}, {"date": "2021-09-24", "close": 96.25, "volume": 1749.0}, {"date": "2021-09-27", "close": 94.5, "volume": 9013.0}, {"date": "2021-09-28", "close": 91.75, "volume": 4718.0}, {"date": "2021-09-29", "close": 90.5, "volume": 2468.0}, {"date": "2021-09-30", "close": 89.75, "volume": 4218.0}, {"date": "2021-10-01", "close": 88.0, "volume": 4554.0}, {"date": "2021-10-04", "close": 84.5, "volume": 4746.0}, {"date": "2021-10-05", "close": 85.5, "volume": 2928.0}, {"date": "2021-10-06", "close": 84.75, "volume": 2299.0}, {"date": "2021-10-07", "close": 84.5, "volume": 5971.0}, {"date": "2021-10-08", "close": 84.5, "volume": 2313.0}, {"date": "2021-10-11", "close": 86.0, "volume": 2686.0}, {"date": "2021-10-12", "close": 87.75, "volume": 15336.0}, {"date": "2021-10-13", "close": 86.25, "volume": 20127.0}, {"date": "2021-10-14", "close": 86.25, "volume": 2363.0}, {"date": "2021-10-15", "close": 85.5, "volume": 3773.0}, {"date": "2021-10-18", "close": 85.25, "volume": 2425.0}, {"date": "2021-10-19", "close": 85.75, "volume": 6604.0}, {"date": "2021-10-20", "close": 88.75, "volume": 4269.0}, {"date": "2021-10-21", "close": 87.75, "volume": 3523.0}, {"date": "2021-10-22", "close": 85.0, "volume": 4443.0}, {"date": "2021-10-25", "close": 84.5, "volume": 2151.0}, {"date": "2021-10-26", "close": 84.5, "volume": 4947.0}, {"date": "2021-10-27", "close": 82.75, "volume": 3676.0}, {"date": "2021-10-28", "close": 83.5, "volume": 2986.0}, {"date": "2021-10-29", "close": 82.5, "volume": 1247.0}, {"date": "2021-11-01", "close": 84.25, "volume": 3073.0}, {"date": "2021-11-02", "close": 86.0, "volume": 6899.0}, {"date": "2021-11-03", "close": 84.75, "volume": 6609.0}, {"date": "2021-11-04", "close": 85.25, "volume": 16726.0}, {"date": "2021-11-05", "close": 83.5, "volume": 5557.0}, {"date": "2021-11-08", "close": 83.75, "volume": 8977.0}, {"date": "2021-11-09", "close": 87.5, "volume": 16880.0}, {"date": "2021-11-10", "close": 89.5, "volume": 13403.0}, {"date": "2021-11-11", "close": 88.75, "volume": 10863.0}, {"date": "2021-11-12", "close": 88.75, "volume": 8754.0}, {"date": "2021-11-15", "close": 87.75, "volume": 8448.0}, {"date": "2021-11-16", "close": 80.75, "volume": 16375.0}, {"date": "2021-11-17", "close": 76.25, "volume": 17285.0}, {"date": "2021-11-18", "close": 74.25, "volume": 4770.0}, {"date": "2021-11-19", "close": 75.0, "volume": 4632.0}, {"date": "2021-11-22", "close": 74.5, "volume": 4863.0}, {"date": "2021-11-23", "close": 72.25, "volume": 6622.0}, {"date": "2021-11-24", "close": 76.75, "volume": 4964.0}, {"date": "2021-11-26", "close": 74.5, "volume": 1733.0}, {"date": "2021-11-29", "close": 71.0, "volume": 6533.0}, {"date": "2021-11-30", "close": 70.5, "volume": 7127.0}, {"date": "2021-12-01", "close": 66.0, "volume": 5798.0}, {"date": "2021-12-02", "close": 61.25, "volume": 11185.0}, {"date": "2021-12-03", "close": 60.0, "volume": 5186.0}, {"date": "2021-12-06", "close": 62.75, "volume": 7006.0}, {"date": "2021-12-07", "close": 66.75, "volume": 8349.0}, {"date": "2021-12-08", "close": 67.5, "volume": 4469.0}, {"date": "2021-12-09", "close": 63.75, "volume": 4200.0}, {"date": "2021-12-10", "close": 62.0, "volume": 3717.0}, {"date": "2021-12-13", "close": 61.0, "volume": 4543.0}, {"date": "2021-12-14", "close": 58.75, "volume": 3471.0}, {"date": "2021-12-15", "close": 59.5, "volume": 3379.0}, {"date": "2021-12-16", "close": 57.5, "volume": 5303.0}, {"date": "2021-12-17", "close": 70.5, "volume": 37034.0}, {"date": "2021-12-20", "close": 71.625, "volume": 21429.0}, {"date": "2021-12-21", "close": 75.0, "volume": 11500.0}, {"date": "2021-12-22", "close": 80.5, "volume": 8487.0}, {"date": "2021-12-23", "close": 82.25, "volume": 9482.0}, {"date": "2021-12-27", "close": 84.0, "volume": 22460.0}, {"date": "2021-12-28", "close": 86.25, "volume": 7494.0}, {"date": "2021-12-29", "close": 82.5, "volume": 5892.0}, {"date": "2021-12-30", "close": 82.0, "volume": 4904.0}, {"date": "2021-12-31", "close": 75.75, "volume": 6708.0}, {"date": "2022-01-03", "close": 81.0, "volume": 3332.0}, {"date": "2022-01-04", "close": 82.75, "volume": 2448.0}, {"date": "2022-01-05", "close": 75.5, "volume": 2598.0}, {"date": "2022-01-06", "close": 72.25, "volume": 3714.0}, {"date": "2022-01-07", "close": 73.375, "volume": 3864.0}, {"date": "2022-01-10", "close": 70.25, "volume": 1849.0}, {"date": "2022-01-11", "close": 69.25, "volume": 8137.0}, {"date": "2022-01-12", "close": 66.25, "volume": 1849.0}, {"date": "2022-01-13", "close": 62.75, "volume": 3642.0}, {"date": "2022-01-14", "close": 60.5, "volume": 7883.0}, {"date": "2022-01-18", "close": 60.0, "volume": 5242.0}, {"date": "2022-01-19", "close": 59.75, "volume": 3213.0}, {"date": "2022-01-20", "close": 58.0, "volume": 6576.0}, {"date": "2022-01-21", "close": 53.0, "volume": 8066.0}, {"date": "2022-01-24", "close": 56.25, "volume": 6473.0}, {"date": "2022-01-25", "close": 55.0, "volume": 2865.0}, {"date": "2022-01-26", "close": 56.0, "volume": 2299.0}, {"date": "2022-01-27", "close": 56.75, "volume": 2822.0}, {"date": "2022-01-28", "close": 56.75, "volume": 1630.0}, {"date": "2022-01-31", "close": 60.0, "volume": 1674.0}, {"date": "2022-02-01", "close": 62.0, "volume": 3362.0}, {"date": "2022-02-02", "close": 59.25, "volume": 1890.0}, {"date": "2022-02-03", "close": 57.5, "volume": 2021.0}, {"date": "2022-02-04", "close": 56.5, "volume": 1501.0}, {"date": "2022-02-07", "close": 56.875, "volume": 274.0}, {"date": "2022-02-08", "close": 56.75, "volume": 2500.0}, {"date": "2022-02-09", "close": 58.25, "volume": 1010.0}, {"date": "2022-02-10", "close": 53.0, "volume": 5122.0}, {"date": "2022-02-11", "close": 52.5, "volume": 3894.0}, {"date": "2022-02-14", "close": 51.75, "volume": 2026.0}, {"date": "2022-02-15", "close": 52.75, "volume": 2704.0}, {"date": "2022-02-16", "close": 52.5, "volume": 1445.0}, {"date": "2022-02-17", "close": 49.625, "volume": 2171.0}, {"date": "2022-02-18", "close": 47.0, "volume": 4428.0}, {"date": "2022-02-22", "close": 50.0, "volume": 1898.0}, {"date": "2022-02-23", "close": 48.5, "volume": 1488.0}, {"date": "2022-02-24", "close": 48.0, "volume": 3516.0}, {"date": "2022-02-25", "close": 48.25, "volume": 2115.0}, {"date": "2022-02-28", "close": 46.25, "volume": 2274.0}, {"date": "2022-03-01", "close": 46.0, "volume": 1977.0}, {"date": "2022-03-02", "close": 45.5, "volume": 3310.0}, {"date": "2022-03-03", "close": 44.75, "volume": 1431.0}, {"date": "2022-03-04", "close": 44.5, "volume": 957.0}, {"date": "2022-03-07", "close": 43.0, "volume": 1766.0}, {"date": "2022-03-08", "close": 46.75, "volume": 3375.0}, {"date": "2022-03-09", "close": 50.25, "volume": 5511.0}, {"date": "2022-03-10", "close": 50.0, "volume": 2189.0}, {"date": "2022-03-11", "close": 49.25, "volume": 3618.0}, {"date": "2022-03-14", "close": 44.75, "volume": 3040.0}, {"date": "2022-03-15", "close": 45.75, "volume": 994.0}, {"date": "2022-03-16", "close": 50.25, "volume": 3234.0}, {"date": "2022-03-17", "close": 53.75, "volume": 2394.0}, {"date": "2022-03-18", "close": 55.5, "volume": 1980.0}, {"date": "2022-03-21", "close": 51.5, "volume": 1558.0}, {"date": "2022-03-22", "close": 54.75, "volume": 2949.0}, {"date": "2022-03-23", "close": 58.5, "volume": 8585.0}, {"date": "2022-03-24", "close": 61.75, "volume": 2454.0}, {"date": "2022-03-25", "close": 58.75, "volume": 1945.0}, {"date": "2022-03-28", "close": 59.5, "volume": 2515.0}, {"date": "2022-03-29", "close": 60.25, "volume": 1006.0}, {"date": "2022-03-30", "close": 59.25, "volume": 1030.0}, {"date": "2022-03-31", "close": 55.0, "volume": 2995.0}, {"date": "2022-04-01", "close": 57.5, "volume": 869.0}, {"date": "2022-04-04", "close": 63.5, "volume": 7314.0}, {"date": "2022-04-05", "close": 64.75, "volume": 3681.0}, {"date": "2022-04-06", "close": 62.75, "volume": 3685.0}, {"date": "2022-04-07", "close": 63.75, "volume": 1737.0}, {"date": "2022-04-08", "close": 66.5, "volume": 4352.0}, {"date": "2022-04-11", "close": 67.25, "volume": 3782.0}, {"date": "2022-04-12", "close": 68.5, "volume": 3223.0}, {"date": "2022-04-13", "close": 64.0, "volume": 1944.0}, {"date": "2022-04-14", "close": 62.75, "volume": 639.0}, {"date": "2022-04-18", "close": 54.25, "volume": 3146.0}, {"date": "2022-04-19", "close": 55.0, "volume": 1395.0}, {"date": "2022-04-20", "close": 53.0, "volume": 2030.0}, {"date": "2022-04-21", "close": 50.0, "volume": 2066.0}, {"date": "2022-04-22", "close": 48.75, "volume": 1524.0}, {"date": "2022-04-25", "close": 47.25, "volume": 1259.0}, {"date": "2022-04-26", "close": 43.5, "volume": 2821.0}, {"date": "2022-04-27", "close": 41.75, "volume": 1679.0}, {"date": "2022-04-28", "close": 41.75, "volume": 4189.0}, {"date": "2022-04-29", "close": 42.0, "volume": 2065.0}, {"date": "2022-05-02", "close": 41.75, "volume": 1261.0}, {"date": "2022-05-03", "close": 42.0, "volume": 2125.0}, {"date": "2022-05-04", "close": 42.25, "volume": 2058.0}, {"date": "2022-05-05", "close": 40.0, "volume": 1770.0}, {"date": "2022-05-06", "close": 37.75, "volume": 2677.0}, {"date": "2022-05-09", "close": 36.0, "volume": 1355.0}, {"date": "2022-05-10", "close": 36.0, "volume": 1738.0}, {"date": "2022-05-11", "close": 35.75, "volume": 3198.0}, {"date": "2022-05-12", "close": 34.75, "volume": 2321.0}, {"date": "2022-05-13", "close": 35.5, "volume": 8905.0}, {"date": "2022-05-16", "close": 34.75, "volume": 2353.0}, {"date": "2022-05-17", "close": 35.0, "volume": 2727.0}, {"date": "2022-05-18", "close": 34.75, "volume": 2341.0}, {"date": "2022-05-19", "close": 34.75, "volume": 2098.0}, {"date": "2022-05-20", "close": 34.75, "volume": 466.0}, {"date": "2022-05-23", "close": 33.75, "volume": 4824.0}, {"date": "2022-05-24", "close": 30.5, "volume": 1920.0}, {"date": "2022-05-25", "close": 32.25, "volume": 2874.0}, {"date": "2022-05-26", "close": 32.5, "volume": 8287.0}, {"date": "2022-05-27", "close": 33.0, "volume": 2135.0}, {"date": "2022-05-31", "close": 32.75, "volume": 1837.0}, {"date": "2022-06-01", "close": 32.5, "volume": 2783.0}, {"date": "2022-06-02", "close": 36.25, "volume": 2305.0}, {"date": "2022-06-03", "close": 49.0, "volume": 77204.0}, {"date": "2022-06-06", "close": 57.25, "volume": 35625.0}, {"date": "2022-06-07", "close": 54.75, "volume": 11186.0}, {"date": "2022-06-08", "close": 52.5, "volume": 5965.0}, {"date": "2022-06-09", "close": 58.75, "volume": 7521.0}, {"date": "2022-06-10", "close": 54.75, "volume": 3447.0}, {"date": "2022-06-13", "close": 49.5, "volume": 5498.0}, {"date": "2022-06-14", "close": 45.25, "volume": 3493.0}, {"date": "2022-06-15", "close": 43.75, "volume": 2434.0}, {"date": "2022-06-16", "close": 43.25, "volume": 1275.0}, {"date": "2022-06-17", "close": 43.5, "volume": 2101.0}, {"date": "2022-06-21", "close": 44.5, "volume": 1287.0}, {"date": "2022-06-22", "close": 41.25, "volume": 1202.0}, {"date": "2022-06-23", "close": 43.75, "volume": 831.0}, {"date": "2022-06-24", "close": 43.75, "volume": 2466.0}, {"date": "2022-06-27", "close": 46.0, "volume": 2169.0}, {"date": "2022-06-28", "close": 45.0, "volume": 864.0}, {"date": "2022-06-29", "close": 46.0, "volume": 1028.0}, {"date": "2022-06-30", "close": 43.25, "volume": 1225.0}, {"date": "2022-07-01", "close": 42.5, "volume": 603.0}, {"date": "2022-07-05", "close": 43.25, "volume": 1026.0}, {"date": "2022-07-06", "close": 48.0, "volume": 4148.0}, {"date": "2022-07-07", "close": 49.0, "volume": 1782.0}, {"date": "2022-07-08", "close": 47.75, "volume": 1033.0}, {"date": "2022-07-11", "close": 47.75, "volume": 950.0}, {"date": "2022-07-12", "close": 45.5, "volume": 1968.0}, {"date": "2022-07-13", "close": 46.0, "volume": 1719.0}, {"date": "2022-07-14", "close": 44.75, "volume": 1254.0}, {"date": "2022-07-15", "close": 44.0, "volume": 704.0}, {"date": "2022-07-18", "close": 42.25, "volume": 1565.0}, {"date": "2022-07-19", "close": 41.5, "volume": 3320.0}, {"date": "2022-07-20", "close": 43.0, "volume": 2716.0}, {"date": "2022-07-21", "close": 42.75, "volume": 692.0}, {"date": "2022-07-22", "close": 41.75, "volume": 437.0}, {"date": "2022-07-25", "close": 41.625, "volume": 982.0}, {"date": "2022-07-26", "close": 39.75, "volume": 1543.0}, {"date": "2022-07-27", "close": 42.0, "volume": 935.0}, {"date": "2022-07-28", "close": 41.75, "volume": 1006.0}, {"date": "2022-07-29", "close": 40.25, "volume": 804.0}, {"date": "2022-08-01", "close": 42.25, "volume": 2613.0}, {"date": "2022-08-02", "close": 42.75, "volume": 2122.0}, {"date": "2022-08-03", "close": 43.0, "volume": 1047.0}, {"date": "2022-08-04", "close": 47.75, "volume": 3949.0}, {"date": "2022-08-05", "close": 52.25, "volume": 2975.0}, {"date": "2022-08-08", "close": 49.75, "volume": 2674.0}, {"date": "2022-08-09", "close": 49.5, "volume": 2704.0}, {"date": "2022-08-10", "close": 50.875, "volume": 1840.0}, {"date": "2022-08-11", "close": 53.5, "volume": 5570.0}, {"date": "2022-08-12", "close": 54.0, "volume": 957.0}, {"date": "2022-08-15", "close": 53.75, "volume": 958.0}, {"date": "2022-08-16", "close": 53.75, "volume": 2151.0}, {"date": "2022-08-17", "close": 52.5, "volume": 3112.0}, {"date": "2022-08-18", "close": 53.25, "volume": 2113.0}, {"date": "2022-08-19", "close": 50.0, "volume": 2825.0}, {"date": "2022-08-22", "close": 49.75, "volume": 860.0}, {"date": "2022-08-23", "close": 49.785, "volume": 964.0}, {"date": "2022-08-24", "close": 57.0, "volume": 2596.0}, {"date": "2022-08-25", "close": 56.0, "volume": 1548.0}, {"date": "2022-08-26", "close": 62.75, "volume": 6907.0}, {"date": "2022-08-29", "close": 60.75, "volume": 8073.0}, {"date": "2022-08-30", "close": 57.0, "volume": 2133.0}, {"date": "2022-08-31", "close": 53.75, "volume": 2604.0}, {"date": "2022-09-01", "close": 57.0, "volume": 1604.0}, {"date": "2022-09-02", "close": 61.75, "volume": 2869.0}, {"date": "2022-09-06", "close": 60.5, "volume": 1672.0}, {"date": "2022-09-07", "close": 65.0, "volume": 3636.0}, {"date": "2022-09-08", "close": 64.5, "volume": 1379.0}, {"date": "2022-09-09", "close": 65.0, "volume": 2411.0}, {"date": "2022-09-12", "close": 63.5, "volume": 1696.0}, {"date": "2022-09-13", "close": 60.0, "volume": 2736.0}, {"date": "2022-09-14", "close": 57.5, "volume": 3070.0}, {"date": "2022-09-15", "close": 61.0, "volume": 3677.0}, {"date": "2022-09-16", "close": 57.75, "volume": 3099.0}, {"date": "2022-09-19", "close": 51.75, "volume": 5948.0}, {"date": "2022-09-20", "close": 50.25, "volume": 1936.0}, {"date": "2022-09-21", "close": 48.75, "volume": 2253.0}, {"date": "2022-09-22", "close": 48.0, "volume": 1129.0}, {"date": "2022-09-23", "close": 50.0, "volume": 1797.0}, {"date": "2022-09-26", "close": 48.5, "volume": 1461.0}, {"date": "2022-09-27", "close": 49.5, "volume": 897.0}, {"date": "2022-09-28", "close": 60.0, "volume": 4138.0}, {"date": "2022-09-29", "close": 46.75, "volume": 7742.0}, {"date": "2022-09-30", "close": 47.25, "volume": 3247.0}, {"date": "2022-10-03", "close": 46.25, "volume": 2022.0}, {"date": "2022-10-04", "close": 52.75, "volume": 2225.0}, {"date": "2022-10-05", "close": 53.25, "volume": 778.0}, {"date": "2022-10-06", "close": 51.5, "volume": 400.0}, {"date": "2022-10-07", "close": 48.5, "volume": 870.0}, {"date": "2022-10-10", "close": 48.75, "volume": 601.0}, {"date": "2022-10-11", "close": 50.25, "volume": 3001.0}, {"date": "2022-10-12", "close": 54.0, "volume": 1060.0}, {"date": "2022-10-13", "close": 50.25, "volume": 1986.0}, {"date": "2022-10-14", "close": 47.625, "volume": 4010.0}, {"date": "2022-10-17", "close": 45.5, "volume": 1703.0}, {"date": "2022-10-18", "close": 42.0, "volume": 3772.0}, {"date": "2022-10-19", "close": 43.75, "volume": 674.0}, {"date": "2022-10-20", "close": 43.5, "volume": 2167.0}, {"date": "2022-10-21", "close": 39.75, "volume": 962.0}, {"date": "2022-10-24", "close": 41.25, "volume": 3726.0}, {"date": "2022-10-25", "close": 46.0, "volume": 1704.0}, {"date": "2022-10-26", "close": 45.75, "volume": 934.0}, {"date": "2022-10-27", "close": 45.25, "volume": 527.0}, {"date": "2022-10-28", "close": 47.25, "volume": 1086.0}, {"date": "2022-10-31", "close": 50.25, "volume": 3377.0}, {"date": "2022-11-01", "close": 50.125, "volume": 1782.0}, {"date": "2022-11-02", "close": 48.7475, "volume": 635.0}, {"date": "2022-11-03", "close": 58.5, "volume": 5469.0}, {"date": "2022-11-04", "close": 54.0, "volume": 6023.0}, {"date": "2022-11-07", "close": 51.0, "volume": 3500.0}, {"date": "2022-11-08", "close": 47.25, "volume": 14110.0}, {"date": "2022-11-09", "close": 41.625, "volume": 2786.0}, {"date": "2022-11-10", "close": 43.125, "volume": 3957.0}, {"date": "2022-11-11", "close": 43.5, "volume": 1116.0}, {"date": "2022-11-14", "close": 42.5025, "volume": 1550.0}, {"date": "2022-11-15", "close": 45.0, "volume": 764.0}, {"date": "2022-11-16", "close": 43.75, "volume": 926.0}, {"date": "2022-11-17", "close": 37.75, "volume": 3013.0}, {"date": "2022-11-18", "close": 38.5, "volume": 4476.0}, {"date": "2022-11-21", "close": 36.25, "volume": 2357.0}, {"date": "2022-11-22", "close": 35.75, "volume": 1481.0}, {"date": "2022-11-23", "close": 37.25, "volume": 764.0}, {"date": "2022-11-25", "close": 36.25, "volume": 1073.0}, {"date": "2022-11-28", "close": 36.5, "volume": 3452.0}, {"date": "2022-11-29", "close": 39.25, "volume": 1593.0}, {"date": "2022-11-30", "close": 39.25, "volume": 1300.0}, {"date": "2022-12-01", "close": 38.75, "volume": 1190.0}, {"date": "2022-12-02", "close": 37.75, "volume": 1884.0}, {"date": "2022-12-05", "close": 36.0, "volume": 1988.0}, {"date": "2022-12-06", "close": 34.75, "volume": 737.0}, {"date": "2022-12-07", "close": 35.75, "volume": 1389.0}, {"date": "2022-12-08", "close": 36.5, "volume": 627.0}, {"date": "2022-12-09", "close": 37.5, "volume": 2333.0}, {"date": "2022-12-12", "close": 37.75, "volume": 345.0}, {"date": "2022-12-13", "close": 38.5, "volume": 380.0}, {"date": "2022-12-14", "close": 37.5, "volume": 927.0}, {"date": "2022-12-15", "close": 35.25, "volume": 903.0}, {"date": "2022-12-16", "close": 35.0, "volume": 1305.0}, {"date": "2022-12-19", "close": 32.0, "volume": 1792.0}, {"date": "2022-12-20", "close": 33.5, "volume": 3102.0}, {"date": "2022-12-21", "close": 32.25, "volume": 2336.0}, {"date": "2022-12-22", "close": 31.25, "volume": 281.0}, {"date": "2022-12-23", "close": 29.0, "volume": 7716.0}, {"date": "2022-12-27", "close": 26.5, "volume": 3072.0}, {"date": "2022-12-28", "close": 29.5, "volume": 3017.0}, {"date": "2022-12-29", "close": 29.75, "volume": 3410.0}, {"date": "2022-12-30", "close": 28.75, "volume": 4629.0}, {"date": "2023-01-03", "close": 30.25, "volume": 457.0}, {"date": "2023-01-04", "close": 36.25, "volume": 1269.0}, {"date": "2023-01-05", "close": 35.5, "volume": 773.0}, {"date": "2023-01-06", "close": 44.25, "volume": 8625.0}, {"date": "2023-01-09", "close": 41.75, "volume": 4121.0}, {"date": "2023-01-10", "close": 44.75, "volume": 2209.0}, {"date": "2023-01-11", "close": 46.75, "volume": 1245.0}, {"date": "2023-01-12", "close": 49.25, "volume": 4117.0}, {"date": "2023-01-13", "close": 54.0, "volume": 4625.0}, {"date": "2023-01-17", "close": 49.0, "volume": 4839.0}, {"date": "2023-01-18", "close": 47.0, "volume": 1030.0}, {"date": "2023-01-19", "close": 44.75, "volume": 1287.0}, {"date": "2023-01-20", "close": 46.75, "volume": 1682.0}, {"date": "2023-01-23", "close": 50.25, "volume": 4892.0}, {"date": "2023-01-24", "close": 51.75, "volume": 2272.0}, {"date": "2023-01-25", "close": 50.75, "volume": 1824.0}, {"date": "2023-01-26", "close": 51.25, "volume": 2277.0}, {"date": "2023-01-27", "close": 55.0, "volume": 2898.0}, {"date": "2023-01-30", "close": 56.0, "volume": 1175.0}, {"date": "2023-01-31", "close": 57.5, "volume": 3427.0}, {"date": "2023-02-01", "close": 60.75, "volume": 2874.0}, {"date": "2023-02-02", "close": 62.25, "volume": 2624.0}, {"date": "2023-02-03", "close": 67.75, "volume": 5294.0}, {"date": "2023-02-06", "close": 67.75, "volume": 1849.0}, {"date": "2023-02-07", "close": 71.5, "volume": 2649.0}, {"date": "2023-02-08", "close": 67.0, "volume": 4292.0}, {"date": "2023-02-09", "close": 63.75, "volume": 1612.0}, {"date": "2023-02-10", "close": 66.25, "volume": 2495.0}, {"date": "2023-02-13", "close": 64.0, "volume": 684.0}, {"date": "2023-02-14", "close": 63.5, "volume": 738.0}, {"date": "2023-02-15", "close": 65.25, "volume": 914.0}, {"date": "2023-02-16", "close": 63.75, "volume": 481.0}, {"date": "2023-02-17", "close": 66.7125, "volume": 1243.0}, {"date": "2023-02-21", "close": 66.75, "volume": 1388.0}, {"date": "2023-02-22", "close": 66.5, "volume": 539.0}, {"date": "2023-02-23", "close": 58.75, "volume": 1359.0}, {"date": "2023-02-24", "close": 55.75, "volume": 1272.0}, {"date": "2023-02-27", "close": 52.5, "volume": 1431.0}, {"date": "2023-02-28", "close": 54.75, "volume": 964.0}, {"date": "2023-03-01", "close": 55.0, "volume": 2905.0}, {"date": "2023-03-02", "close": 52.75, "volume": 1684.0}, {"date": "2023-03-03", "close": 54.25, "volume": 654.0}, {"date": "2023-03-06", "close": 51.25, "volume": 1500.0}, {"date": "2023-03-07", "close": 53.0, "volume": 466.0}, {"date": "2023-03-08", "close": 52.25, "volume": 774.0}, {"date": "2023-03-09", "close": 48.0, "volume": 906.0}, {"date": "2023-03-10", "close": 42.5, "volume": 3469.0}, {"date": "2023-03-13", "close": 49.25, "volume": 1136.0}, {"date": "2023-03-14", "close": 48.25, "volume": 1688.0}, {"date": "2023-03-15", "close": 46.5, "volume": 1713.0}, {"date": "2023-03-16", "close": 44.0, "volume": 397.0}, {"date": "2023-03-17", "close": 48.0, "volume": 747.0}, {"date": "2023-03-20", "close": 48.5, "volume": 444.0}, {"date": "2023-03-21", "close": 50.75, "volume": 528.0}, {"date": "2023-03-22", "close": 48.25, "volume": 372.0}, {"date": "2023-03-23", "close": 46.75, "volume": 205.0}, {"date": "2023-03-24", "close": 45.0, "volume": 2679.0}, {"date": "2023-03-27", "close": 44.0525, "volume": 3210.0}, {"date": "2023-03-28", "close": 48.0, "volume": 4148.0}, {"date": "2023-03-29", "close": 48.25, "volume": 886.0}, {"date": "2023-03-30", "close": 49.5, "volume": 1914.0}, {"date": "2023-03-31", "close": 49.75, "volume": 621.0}, {"date": "2023-04-03", "close": 54.75, "volume": 1284.0}, {"date": "2023-04-04", "close": 55.875, "volume": 2557.0}, {"date": "2023-04-05", "close": 53.75, "volume": 4910.0}, {"date": "2023-04-06", "close": 47.5, "volume": 1395.0}, {"date": "2023-04-10", "close": 45.0, "volume": 3931.0}, {"date": "2023-04-11", "close": 45.5, "volume": 1637.0}, {"date": "2023-04-12", "close": 44.75, "volume": 1013.0}, {"date": "2023-04-13", "close": 45.25, "volume": 1091.0}, {"date": "2023-04-14", "close": 47.5, "volume": 2733.0}, {"date": "2023-04-17", "close": 51.75, "volume": 1332.0}, {"date": "2023-04-18", "close": 51.5, "volume": 3238.0}, {"date": "2023-04-19", "close": 51.625, "volume": 2099.0}, {"date": "2023-04-20", "close": 51.25, "volume": 854.0}, {"date": "2023-04-21", "close": 51.5, "volume": 190.0}, {"date": "2023-04-24", "close": 51.5, "volume": 1253.0}, {"date": "2023-04-25", "close": 47.75, "volume": 426.0}, {"date": "2023-04-26", "close": 48.0, "volume": 407.0}, {"date": "2023-04-27", "close": 44.5, "volume": 988.0}, {"date": "2023-04-28", "close": 44.0, "volume": 843.0}, {"date": "2023-05-01", "close": 42.5, "volume": 2101.0}, {"date": "2023-05-02", "close": 42.0, "volume": 453.0}, {"date": "2023-05-03", "close": 43.5, "volume": 2137.0}, {"date": "2023-05-04", "close": 53.5, "volume": 47183.0}, {"date": "2023-05-05", "close": 53.615, "volume": 2315.0}, {"date": "2023-05-08", "close": 51.0, "volume": 1170.0}, {"date": "2023-05-09", "close": 51.25, "volume": 1267.0}, {"date": "2023-05-10", "close": 51.0, "volume": 3463.0}, {"date": "2023-05-11", "close": 50.25, "volume": 3240.0}, {"date": "2023-05-12", "close": 49.0, "volume": 3725.0}, {"date": "2023-05-15", "close": 53.5, "volume": 4906.0}, {"date": "2023-05-16", "close": 58.125, "volume": 4409.0}, {"date": "2023-05-17", "close": 57.625, "volume": 3682.0}, {"date": "2023-05-18", "close": 61.0, "volume": 2849.0}, {"date": "2023-05-19", "close": 60.75, "volume": 2462.0}, {"date": "2023-05-22", "close": 66.5, "volume": 2931.0}, {"date": "2023-05-23", "close": 66.625, "volume": 3580.0}, {"date": "2023-05-24", "close": 60.25, "volume": 2766.0}, {"date": "2023-05-25", "close": 56.75, "volume": 1602.0}, {"date": "2023-05-26", "close": 56.0, "volume": 2327.0}, {"date": "2023-05-30", "close": 57.5, "volume": 893.0}, {"date": "2023-05-31", "close": 54.5, "volume": 2524.0}, {"date": "2023-06-01", "close": 53.5, "volume": 2765.0}, {"date": "2023-06-02", "close": 54.75, "volume": 411.0}, {"date": "2023-06-05", "close": 56.5, "volume": 996.0}, {"date": "2023-06-06", "close": 59.75, "volume": 2287.0}, {"date": "2023-06-07", "close": 54.5, "volume": 1514.0}, {"date": "2023-06-08", "close": 55.75, "volume": 1365.0}, {"date": "2023-06-09", "close": 54.75, "volume": 1183.0}, {"date": "2023-06-12", "close": 52.5, "volume": 616.0}, {"date": "2023-06-13", "close": 53.0, "volume": 653.0}, {"date": "2023-06-14", "close": 54.5, "volume": 4002.0}, {"date": "2023-06-15", "close": 56.25, "volume": 449.0}, {"date": "2023-06-16", "close": 71.0, "volume": 8612.0}, {"date": "2023-06-20", "close": 67.5, "volume": 6608.0}, {"date": "2023-06-21", "close": 62.5, "volume": 2590.0}, {"date": "2023-06-22", "close": 62.5, "volume": 1127.0}, {"date": "2023-06-23", "close": 64.0, "volume": 2882.0}, {"date": "2023-06-26", "close": 63.0, "volume": 572.0}, {"date": "2023-06-27", "close": 64.0, "volume": 750.0}, {"date": "2023-06-28", "close": 61.25, "volume": 3275.0}, {"date": "2023-06-29", "close": 61.25, "volume": 417.0}, {"date": "2023-06-30", "close": 63.0, "volume": 1747.0}, {"date": "2023-07-03", "close": 63.25, "volume": 502.0}, {"date": "2023-07-05", "close": 65.25, "volume": 1887.0}, {"date": "2023-07-06", "close": 62.25, "volume": 3445.0}, {"date": "2023-07-07", "close": 65.0, "volume": 2770.0}, {"date": "2023-07-10", "close": 66.25, "volume": 1741.0}, {"date": "2023-07-11", "close": 63.75, "volume": 788.0}, {"date": "2023-07-12", "close": 63.75, "volume": 2222.0}, {"date": "2023-07-13", "close": 62.0, "volume": 9882.0}, {"date": "2023-07-14", "close": 60.0, "volume": 2114.0}, {"date": "2023-07-17", "close": 57.75, "volume": 3605.0}, {"date": "2023-07-18", "close": 60.5, "volume": 1120.0}, {"date": "2023-07-19", "close": 60.25, "volume": 933.0}, {"date": "2023-07-20", "close": 59.25, "volume": 963.0}, {"date": "2023-07-21", "close": 57.75, "volume": 4631.0}, {"date": "2023-07-24", "close": 58.75, "volume": 4602.0}, {"date": "2023-07-25", "close": 76.25, "volume": 132253.0}, {"date": "2023-07-26", "close": 79.125, "volume": 84524.0}, {"date": "2023-07-27", "close": 76.0, "volume": 26704.0}, {"date": "2023-07-28", "close": 75.5, "volume": 10027.0}, {"date": "2023-07-31", "close": 77.0, "volume": 21681.0}, {"date": "2023-08-01", "close": 70.0, "volume": 11738.0}, {"date": "2023-08-02", "close": 66.375, "volume": 7663.0}, {"date": "2023-08-03", "close": 68.75, "volume": 4355.0}, {"date": "2023-08-04", "close": 67.25, "volume": 2294.0}, {"date": "2023-08-07", "close": 70.5, "volume": 15574.0}, {"date": "2023-08-08", "close": 64.75, "volume": 8599.0}, {"date": "2023-08-09", "close": 63.0, "volume": 6778.0}, {"date": "2023-08-10", "close": 67.5, "volume": 11291.0}, {"date": "2023-08-11", "close": 62.5, "volume": 30210.0}, {"date": "2023-08-14", "close": 58.5, "volume": 7266.0}, {"date": "2023-08-15", "close": 16.8375, "volume": 347390.0}, {"date": "2023-08-16", "close": 17.3775, "volume": 51910.0}, {"date": "2023-08-17", "close": 16.655, "volume": 24587.0}, {"date": "2023-08-18", "close": 15.4325, "volume": 37783.0}, {"date": "2023-08-21", "close": 15.7525, "volume": 13788.0}, {"date": "2023-08-22", "close": 15.6225, "volume": 11410.0}, {"date": "2023-08-23", "close": 16.285, "volume": 12033.0}, {"date": "2023-08-24", "close": 15.285, "volume": 12737.0}, {"date": "2023-08-25", "close": 14.6275, "volume": 18215.0}, {"date": "2023-08-28", "close": 14.0, "volume": 10222.0}, {"date": "2023-08-29", "close": 14.5, "volume": 8596.0}, {"date": "2023-08-30", "close": 14.55, "volume": 6892.0}, {"date": "2023-08-31", "close": 15.125, "volume": 11798.0}, {"date": "2023-09-01", "close": 14.75, "volume": 19065.0}, {"date": "2023-09-05", "close": 14.445, "volume": 10072.0}, {"date": "2023-09-06", "close": 14.3225, "volume": 19081.0}, {"date": "2023-09-07", "close": 14.2, "volume": 6242.0}, {"date": "2023-09-08", "close": 14.05, "volume": 10612.0}, {"date": "2023-09-11", "close": 14.25, "volume": 12959.0}, {"date": "2023-09-12", "close": 16.0, "volume": 45911.0}, {"date": "2023-09-13", "close": 15.38, "volume": 12063.0}, {"date": "2023-09-14", "close": 15.23, "volume": 8390.0}, {"date": "2023-09-15", "close": 14.8175, "volume": 12494.0}, {"date": "2023-09-18", "close": 14.745, "volume": 5033.0}, {"date": "2023-09-19", "close": 14.88, "volume": 3186.0}, {"date": "2023-09-20", "close": 14.47, "volume": 5582.0}, {"date": "2023-09-21", "close": 14.6125, "volume": 3959.0}, {"date": "2023-09-22", "close": 14.375, "volume": 5448.0}, {"date": "2023-09-25", "close": 14.275, "volume": 5684.0}, {"date": "2023-09-26", "close": 14.275, "volume": 162639.0}, {"date": "2023-09-27", "close": 17.45, "volume": 431958.0}, {"date": "2023-09-28", "close": 18.125, "volume": 41980.0}, {"date": "2023-09-29", "close": 17.9875, "volume": 21490.0}, {"date": "2023-10-02", "close": 16.75, "volume": 14351.0}, {"date": "2023-10-03", "close": 15.7375, "volume": 23371.0}, {"date": "2023-10-04", "close": 15.75, "volume": 7236.0}, {"date": "2023-10-05", "close": 16.0275, "volume": 12543.0}, {"date": "2023-10-06", "close": 16.6775, "volume": 11661.0}, {"date": "2023-10-09", "close": 15.875, "volume": 14242.0}, {"date": "2023-10-10", "close": 16.2, "volume": 2684.0}, {"date": "2023-10-11", "close": 16.825, "volume": 22220.0}, {"date": "2023-10-12", "close": 15.75, "volume": 15004.0}, {"date": "2023-10-13", "close": 15.4375, "volume": 7960.0}, {"date": "2023-10-16", "close": 16.8975, "volume": 43664.0}, {"date": "2023-10-17", "close": 15.6975, "volume": 15269.0}, {"date": "2023-10-18", "close": 15.125, "volume": 12211.0}, {"date": "2023-10-19", "close": 14.9525, "volume": 9756.0}, {"date": "2023-10-20", "close": 14.18, "volume": 19567.0}, {"date": "2023-10-23", "close": 14.25, "volume": 17725.0}, {"date": "2023-10-24", "close": 14.1525, "volume": 14991.0}, {"date": "2023-10-25", "close": 14.255, "volume": 13357.0}, {"date": "2023-10-26", "close": 13.7525, "volume": 15258.0}, {"date": "2023-10-27", "close": 13.3475, "volume": 7138.0}, {"date": "2023-10-30", "close": 13.3975, "volume": 9086.0}, {"date": "2023-10-31", "close": 13.2525, "volume": 3161.0}, {"date": "2023-11-01", "close": 13.015, "volume": 6139.0}, {"date": "2023-11-02", "close": 13.5025, "volume": 6354.0}, {"date": "2023-11-03", "close": 14.5775, "volume": 18996.0}, {"date": "2023-11-06", "close": 15.6, "volume": 13130.0}, {"date": "2023-11-07", "close": 16.7525, "volume": 17532.0}, {"date": "2023-11-08", "close": 15.6225, "volume": 7300.0}, {"date": "2023-11-09", "close": 14.925, "volume": 8196.0}, {"date": "2023-11-10", "close": 14.5, "volume": 10427.0}, {"date": "2023-11-13", "close": 14.375, "volume": 5479.0}, {"date": "2023-11-14", "close": 15.005, "volume": 8995.0}, {"date": "2023-11-15", "close": 15.3275, "volume": 5570.0}, {"date": "2023-11-16", "close": 14.875, "volume": 1519.0}, {"date": "2023-11-17", "close": 15.2925, "volume": 5405.0}, {"date": "2023-11-20", "close": 14.75, "volume": 3752.0}, {"date": "2023-11-21", "close": 14.125, "volume": 5603.0}, {"date": "2023-11-22", "close": 14.75, "volume": 4244.0}, {"date": "2023-11-24", "close": 15.0425, "volume": 2197.0}, {"date": "2023-11-27", "close": 14.5, "volume": 5079.0}, {"date": "2023-11-28", "close": 15.0025, "volume": 6414.0}, {"date": "2023-11-29", "close": 14.88, "volume": 5509.0}, {"date": "2023-11-30", "close": 15.75, "volume": 3710.0}, {"date": "2023-12-01", "close": 15.0, "volume": 20608.0}, {"date": "2023-12-04", "close": 15.575, "volume": 4921.0}, {"date": "2023-12-05", "close": 15.5, "volume": 10380.0}, {"date": "2023-12-06", "close": 16.5, "volume": 5737.0}, {"date": "2023-12-07", "close": 16.6475, "volume": 2192.0}, {"date": "2023-12-08", "close": 16.025, "volume": 2220.0}, {"date": "2023-12-11", "close": 15.1775, "volume": 6289.0}, {"date": "2023-12-12", "close": 15.125, "volume": 12678.0}, {"date": "2023-12-13", "close": 15.2525, "volume": 11293.0}, {"date": "2023-12-14", "close": 15.625, "volume": 3454.0}, {"date": "2023-12-15", "close": 15.2, "volume": 4234.0}, {"date": "2023-12-18", "close": 15.6925, "volume": 3741.0}, {"date": "2023-12-19", "close": 16.375, "volume": 7684.0}, {"date": "2023-12-20", "close": 15.245, "volume": 5730.0}, {"date": "2023-12-21", "close": 15.49, "volume": 195667.0}, {"date": "2023-12-22", "close": 15.885, "volume": 121300.0}, {"date": "2023-12-26", "close": 16.57, "volume": 28130.0}, {"date": "2023-12-27", "close": 17.855, "volume": 26751.0}, {"date": "2023-12-28", "close": 19.5, "volume": 48092.0}, {"date": "2023-12-29", "close": 18.0, "volume": 11053.0}, {"date": "2024-01-02", "close": 17.8625, "volume": 5242.0}, {"date": "2024-01-03", "close": 16.835, "volume": 9336.0}, {"date": "2024-01-04", "close": 17.5925, "volume": 14365.0}, {"date": "2024-01-05", "close": 17.675, "volume": 9123.0}, {"date": "2024-01-08", "close": 18.0, "volume": 23384.0}, {"date": "2024-01-09", "close": 18.75, "volume": 20476.0}, {"date": "2024-01-10", "close": 18.22, "volume": 7694.0}, {"date": "2024-01-11", "close": 17.8625, "volume": 24332.0}, {"date": "2024-01-12", "close": 17.2, "volume": 9363.0}, {"date": "2024-01-16", "close": 17.03, "volume": 6519.0}, {"date": "2024-01-17", "close": 17.125, "volume": 3769.0}, {"date": "2024-01-18", "close": 16.91, "volume": 7002.0}, {"date": "2024-01-19", "close": 16.5, "volume": 3822.0}, {"date": "2024-01-22", "close": 16.475, "volume": 3983.0}, {"date": "2024-01-23", "close": 16.0025, "volume": 2901.0}, {"date": "2024-01-24", "close": 15.7, "volume": 5915.0}, {"date": "2024-01-25", "close": 15.8175, "volume": 5446.0}, {"date": "2024-01-26", "close": 16.75, "volume": 22122.0}, {"date": "2024-01-29", "close": 17.255, "volume": 5300.0}, {"date": "2024-01-30", "close": 16.0475, "volume": 7743.0}, {"date": "2024-01-31", "close": 15.3025, "volume": 14020.0}, {"date": "2024-02-01", "close": 15.9, "volume": 4414.0}, {"date": "2024-02-02", "close": 15.5362, "volume": 7283.0}, {"date": "2024-02-05", "close": 15.0025, "volume": 15978.0}, {"date": "2024-02-06", "close": 14.9625, "volume": 6074.0}, {"date": "2024-02-07", "close": 15.375, "volume": 3661.0}, {"date": "2024-02-08", "close": 15.2675, "volume": 7355.0}, {"date": "2024-02-09", "close": 15.5025, "volume": 5933.0}, {"date": "2024-02-12", "close": 16.175, "volume": 11788.0}, {"date": "2024-02-13", "close": 15.445, "volume": 7473.0}, {"date": "2024-02-14", "close": 17.2875, "volume": 15509.0}, {"date": "2024-02-15", "close": 17.0075, "volume": 6348.0}, {"date": "2024-02-16", "close": 17.53, "volume": 8725.0}, {"date": "2024-02-20", "close": 17.4725, "volume": 6312.0}, {"date": "2024-02-21", "close": 17.5, "volume": 9367.0}, {"date": "2024-02-22", "close": 16.45, "volume": 5119.0}, {"date": "2024-02-23", "close": 16.59, "volume": 2485.0}, {"date": "2024-02-26", "close": 16.625, "volume": 2770.0}, {"date": "2024-02-27", "close": 17.0025, "volume": 8029.0}, {"date": "2024-02-28", "close": 17.535, "volume": 5983.0}, {"date": "2024-02-29", "close": 18.005, "volume": 21723.0}, {"date": "2024-03-01", "close": 20.5, "volume": 51480.0}, {"date": "2024-03-04", "close": 21.745, "volume": 35701.0}, {"date": "2024-03-05", "close": 20.125, "volume": 17113.0}, {"date": "2024-03-06", "close": 22.2625, "volume": 15648.0}, {"date": "2024-03-07", "close": 21.225, "volume": 14386.0}, {"date": "2024-03-08", "close": 21.7525, "volume": 15109.0}, {"date": "2024-03-11", "close": 19.745, "volume": 10366.0}, {"date": "2024-03-12", "close": 20.1675, "volume": 13105.0}, {"date": "2024-03-13", "close": 18.7775, "volume": 8060.0}, {"date": "2024-03-14", "close": 19.4175, "volume": 10387.0}, {"date": "2024-03-15", "close": 20.4475, "volume": 3716.0}, {"date": "2024-03-18", "close": 19.31, "volume": 2510.0}, {"date": "2024-03-19", "close": 19.0, "volume": 6425.0}, {"date": "2024-03-20", "close": 19.725, "volume": 2012.0}, {"date": "2024-03-21", "close": 19.15, "volume": 2720.0}, {"date": "2024-03-22", "close": 19.5975, "volume": 2713.0}, {"date": "2024-03-25", "close": 18.5425, "volume": 5066.0}, {"date": "2024-03-26", "close": 18.8625, "volume": 1557.0}, {"date": "2024-03-27", "close": 19.5, "volume": 30717.0}, {"date": "2024-03-28", "close": 19.5, "volume": 5170.0}, {"date": "2024-04-01", "close": 18.6225, "volume": 6524.0}, {"date": "2024-04-02", "close": 19.125, "volume": 3601.0}, {"date": "2024-04-03", "close": 18.3075, "volume": 5000.0}, {"date": "2024-04-04", "close": 18.25, "volume": 3167.0}, {"date": "2024-04-05", "close": 19.0, "volume": 12709.0}, {"date": "2024-04-08", "close": 17.78, "volume": 15870.0}, {"date": "2024-04-09", "close": 17.86, "volume": 2715.0}, {"date": "2024-04-10", "close": 17.0, "volume": 6964.0}, {"date": "2024-04-11", "close": 17.5025, "volume": 3888.0}, {"date": "2024-04-12", "close": 17.025, "volume": 9376.0}, {"date": "2024-04-15", "close": 17.1825, "volume": 4488.0}, {"date": "2024-04-16", "close": 17.1825, "volume": 1137.0}, {"date": "2024-04-17", "close": 16.86, "volume": 2409.0}, {"date": "2024-04-18", "close": 18.0, "volume": 4299.0}, {"date": "2024-04-19", "close": 17.0375, "volume": 3063.0}, {"date": "2024-04-22", "close": 17.025, "volume": 2462.0}, {"date": "2024-04-23", "close": 17.515, "volume": 4283.0}, {"date": "2024-04-24", "close": 16.775, "volume": 3025.0}, {"date": "2024-04-25", "close": 16.7225, "volume": 1060.0}, {"date": "2024-04-26", "close": 17.62, "volume": 4777.0}, {"date": "2024-04-29", "close": 17.5425, "volume": 3866.0}, {"date": "2024-04-30", "close": 16.8875, "volume": 5799.0}, {"date": "2024-05-01", "close": 17.0025, "volume": 1892.0}, {"date": "2024-05-02", "close": 17.925, "volume": 11941.0}, {"date": "2024-05-03", "close": 17.5025, "volume": 995.0}, {"date": "2024-05-06", "close": 17.7525, "volume": 4145.0}, {"date": "2024-05-07", "close": 17.7525, "volume": 4736.0}, {"date": "2024-05-08", "close": 17.625, "volume": 2676.0}, {"date": "2024-05-09", "close": 17.5025, "volume": 489.0}, {"date": "2024-05-10", "close": 16.995, "volume": 3481.0}, {"date": "2024-05-13", "close": 17.0025, "volume": 5957.0}, {"date": "2024-05-14", "close": 17.0, "volume": 8398.0}, {"date": "2024-05-15", "close": 15.805, "volume": 16942.0}, {"date": "2024-05-16", "close": 15.75, "volume": 4434.0}, {"date": "2024-05-17", "close": 15.5275, "volume": 1766.0}, {"date": "2024-05-20", "close": 15.8975, "volume": 2839.0}, {"date": "2024-05-21", "close": 15.3275, "volume": 2983.0}, {"date": "2024-05-22", "close": 15.4375, "volume": 3430.0}, {"date": "2024-05-23", "close": 15.6175, "volume": 4051.0}, {"date": "2024-05-24", "close": 15.7475, "volume": 4019.0}, {"date": "2024-05-28", "close": 15.58, "volume": 2154.0}, {"date": "2024-05-29", "close": 15.125, "volume": 5221.0}, {"date": "2024-05-30", "close": 15.25, "volume": 5654.0}, {"date": "2024-05-31", "close": 15.2, "volume": 2877.0}, {"date": "2024-06-03", "close": 15.475, "volume": 5321.0}, {"date": "2024-06-04", "close": 13.375, "volume": 48073.0}, {"date": "2024-06-05", "close": 13.835, "volume": 14426.0}, {"date": "2024-06-06", "close": 13.425, "volume": 8463.0}, {"date": "2024-06-07", "close": 12.8775, "volume": 23833.0}, {"date": "2024-06-10", "close": 13.51, "volume": 4681.0}, {"date": "2024-06-11", "close": 13.2975, "volume": 3257.0}, {"date": "2024-06-12", "close": 13.2525, "volume": 964.0}, {"date": "2024-06-13", "close": 13.62, "volume": 2600.0}, {"date": "2024-06-14", "close": 13.2488, "volume": 1273.0}, {"date": "2024-06-17", "close": 12.625, "volume": 2733.0}, {"date": "2024-06-18", "close": 12.2825, "volume": 9485.0}, {"date": "2024-06-20", "close": 12.275, "volume": 10742.0}, {"date": "2024-06-21", "close": 12.4375, "volume": 5106.0}, {"date": "2024-06-24", "close": 13.1225, "volume": 6271.0}, {"date": "2024-06-25", "close": 12.28, "volume": 5965.0}, {"date": "2024-06-26", "close": 12.25, "volume": 1468.0}, {"date": "2024-06-27", "close": 12.5725, "volume": 2360.0}, {"date": "2024-06-28", "close": 11.8575, "volume": 5661.0}, {"date": "2024-07-01", "close": 11.6525, "volume": 6903.0}, {"date": "2024-07-02", "close": 11.5375, "volume": 2360.0}, {"date": "2024-07-03", "close": 12.685, "volume": 8607.0}, {"date": "2024-07-05", "close": 12.4085, "volume": 4980.0}, {"date": "2024-07-08", "close": 12.7, "volume": 7625.0}, {"date": "2024-07-09", "close": 12.64, "volume": 3599.0}, {"date": "2024-07-10", "close": 12.525, "volume": 3261.0}, {"date": "2024-07-11", "close": 12.8775, "volume": 9307.0}, {"date": "2024-07-12", "close": 13.625, "volume": 4734.0}, {"date": "2024-07-15", "close": 14.775, "volume": 19450.0}, {"date": "2024-07-16", "close": 14.25, "volume": 5403.0}, {"date": "2024-07-17", "close": 14.1775, "volume": 3169.0}, {"date": "2024-07-18", "close": 14.4825, "volume": 4225.0}, {"date": "2024-07-19", "close": 13.9, "volume": 3715.0}, {"date": "2024-07-22", "close": 13.245, "volume": 12764.0}, {"date": "2024-07-23", "close": 13.6375, "volume": 1745.0}, {"date": "2024-07-24", "close": 13.875, "volume": 6562.0}, {"date": "2024-07-25", "close": 14.0025, "volume": 4559.0}, {"date": "2024-07-26", "close": 14.3325, "volume": 2364.0}, {"date": "2024-07-29", "close": 14.0, "volume": 4974.0}, {"date": "2024-07-30", "close": 14.025, "volume": 2002.0}, {"date": "2024-07-31", "close": 14.1, "volume": 4920.0}, {"date": "2024-08-01", "close": 13.7725, "volume": 4036.0}, {"date": "2024-08-02", "close": 13.1, "volume": 5371.0}, {"date": "2024-08-05", "close": 12.5, "volume": 5453.0}, {"date": "2024-08-06", "close": 12.2013, "volume": 6132.0}, {"date": "2024-08-07", "close": 11.9925, "volume": 4686.0}, {"date": "2024-08-08", "close": 12.1325, "volume": 8253.0}, {"date": "2024-08-09", "close": 13.0, "volume": 4700.0}, {"date": "2024-08-12", "close": 12.735, "volume": 2492.0}, {"date": "2024-08-13", "close": 13.5325, "volume": 9753.0}, {"date": "2024-08-14", "close": 13.4975, "volume": 2443.0}, {"date": "2024-08-15", "close": 14.065, "volume": 7384.0}, {"date": "2024-08-16", "close": 14.505, "volume": 2472.0}, {"date": "2024-08-19", "close": 13.9975, "volume": 17281.0}, {"date": "2024-08-20", "close": 14.5375, "volume": 2436.0}, {"date": "2024-08-21", "close": 14.88, "volume": 2607.0}, {"date": "2024-08-22", "close": 13.8125, "volume": 4457.0}, {"date": "2024-08-23", "close": 13.5025, "volume": 4875.0}, {"date": "2024-08-26", "close": 13.815, "volume": 1072.0}, {"date": "2024-08-27", "close": 13.9175, "volume": 4735.0}, {"date": "2024-08-28", "close": 13.0, "volume": 56437.0}, {"date": "2024-08-29", "close": 12.125, "volume": 243046.0}, {"date": "2024-08-30", "close": 11.95, "volume": 130427.0}, {"date": "2024-09-03", "close": 11.1, "volume": 120933.0}, {"date": "2024-09-04", "close": 11.57, "volume": 94234.0}, {"date": "2024-09-05", "close": 11.494, "volume": 40605.0}, {"date": "2024-09-06", "close": 11.16, "volume": 38837.0}, {"date": "2024-09-09", "close": 11.43, "volume": 30398.0}, {"date": "2024-09-10", "close": 11.785, "volume": 30243.0}, {"date": "2024-09-11", "close": 13.12, "volume": 48382.0}, {"date": "2024-09-12", "close": 14.15, "volume": 55733.0}, {"date": "2024-09-13", "close": 12.93, "volume": 119929.0}, {"date": "2024-09-16", "close": 12.76, "volume": 48282.0}, {"date": "2024-09-17", "close": 14.09, "volume": 84547.0}, {"date": "2024-09-18", "close": 13.73, "volume": 32501.0}, {"date": "2024-09-19", "close": 13.8, "volume": 24667.0}, {"date": "2024-09-20", "close": 13.26, "volume": 25072.0}, {"date": "2024-09-23", "close": 12.02, "volume": 56848.0}, {"date": "2024-09-24", "close": 11.74, "volume": 40569.0}, {"date": "2024-09-25", "close": 11.57, "volume": 39563.0}, {"date": "2024-09-26", "close": 11.63, "volume": 11623.0}, {"date": "2024-09-27", "close": 11.71, "volume": 16385.0}, {"date": "2024-09-30", "close": 12.15, "volume": 61361.0}, {"date": "2024-10-01", "close": 11.67, "volume": 20403.0}, {"date": "2024-10-02", "close": 11.4, "volume": 12794.0}, {"date": "2024-10-03", "close": 11.84, "volume": 6853.0}, {"date": "2024-10-04", "close": 11.68, "volume": 11630.0}, {"date": "2024-10-07", "close": 8.465, "volume": 236202.0}, {"date": "2024-10-08", "close": 7.49, "volume": 122080.0}, {"date": "2024-10-09", "close": 7.16, "volume": 26086.0}, {"date": "2024-10-10", "close": 6.92, "volume": 63735.0}, {"date": "2024-10-11", "close": 7.27, "volume": 68074.0}, {"date": "2024-10-14", "close": 7.05, "volume": 30857.0}, {"date": "2024-10-15", "close": 6.73, "volume": 23602.0}, {"date": "2024-10-16", "close": 6.71, "volume": 11992.0}, {"date": "2024-10-17", "close": 6.73, "volume": 21256.0}, {"date": "2024-10-18", "close": 7.12, "volume": 23922.0}, {"date": "2024-10-21", "close": 7.03, "volume": 8217.0}, {"date": "2024-10-22", "close": 6.86, "volume": 6813.0}, {"date": "2024-10-23", "close": 6.855, "volume": 21617.0}, {"date": "2024-10-24", "close": 7.25, "volume": 16920.0}, {"date": "2024-10-25", "close": 7.27, "volume": 8992.0}, {"date": "2024-10-28", "close": 7.26, "volume": 7200.0}, {"date": "2024-10-29", "close": 7.08, "volume": 5933.0}, {"date": "2024-10-30", "close": 7.31, "volume": 32918.0}, {"date": "2024-10-31", "close": 6.85, "volume": 6753.0}, {"date": "2024-11-01", "close": 6.75, "volume": 16000.0}, {"date": "2024-11-04", "close": 6.73, "volume": 68036.0}, {"date": "2024-11-05", "close": 6.86, "volume": 13795.0}, {"date": "2024-11-06", "close": 6.99, "volume": 39511.0}, {"date": "2024-11-07", "close": 7.26, "volume": 17681.0}, {"date": "2024-11-08", "close": 7.09, "volume": 11847.0}, {"date": "2024-11-11", "close": 7.08, "volume": 6445.0}, {"date": "2024-11-12", "close": 7.0, "volume": 11988.0}, {"date": "2024-11-13", "close": 6.89, "volume": 4260.0}, {"date": "2024-11-14", "close": 6.92, "volume": 3358.0}, {"date": "2024-11-15", "close": 6.355, "volume": 9126.0}, {"date": "2024-11-18", "close": 6.03, "volume": 48435.0}, {"date": "2024-11-19", "close": 5.9, "volume": 14401.0}, {"date": "2024-11-20", "close": 5.81, "volume": 2799.0}, {"date": "2024-11-21", "close": 5.845, "volume": 3679.0}, {"date": "2024-11-22", "close": 5.62, "volume": 37027.0}, {"date": "2024-11-25", "close": 5.73, "volume": 20314.0}, {"date": "2024-11-26", "close": 5.55, "volume": 13283.0}, {"date": "2024-11-27", "close": 5.51, "volume": 12066.0}, {"date": "2024-11-29", "close": 5.3, "volume": 29074.0}, {"date": "2024-12-02", "close": 5.67, "volume": 38449.0}, {"date": "2024-12-03", "close": 5.76, "volume": 8240.0}, {"date": "2024-12-04", "close": 5.76, "volume": 21746.0}, {"date": "2024-12-05", "close": 5.66, "volume": 10548.0}, {"date": "2024-12-06", "close": 5.62, "volume": 10501.0}, {"date": "2024-12-09", "close": 5.53, "volume": 29717.0}, {"date": "2024-12-10", "close": 5.66, "volume": 6233.0}, {"date": "2024-12-11", "close": 5.37, "volume": 22574.0}, {"date": "2024-12-12", "close": 5.33, "volume": 33815.0}, {"date": "2024-12-13", "close": 5.08, "volume": 11158.0}, {"date": "2024-12-16", "close": 5.185, "volume": 8158.0}, {"date": "2024-12-17", "close": 5.24, "volume": 18369.0}, {"date": "2024-12-18", "close": 4.79, "volume": 20914.0}, {"date": "2024-12-19", "close": 4.66, "volume": 43059.0}, {"date": "2024-12-20", "close": 4.7, "volume": 16841.0}, {"date": "2024-12-23", "close": 4.7207, "volume": 11689.0}, {"date": "2024-12-24", "close": 4.86, "volume": 4970.0}, {"date": "2024-12-26", "close": 5.42, "volume": 18486.0}, {"date": "2024-12-27", "close": 5.15, "volume": 25035.0}, {"date": "2024-12-30", "close": 4.6, "volume": 29230.0}, {"date": "2024-12-31", "close": 4.65, "volume": 16048.0}, {"date": "2025-01-02", "close": 5.7, "volume": 51747.0}, {"date": "2025-01-03", "close": 5.7, "volume": 14075.0}, {"date": "2025-01-06", "close": 5.54, "volume": 15569.0}, {"date": "2025-01-07", "close": 5.5, "volume": 7108.0}, {"date": "2025-01-08", "close": 5.28, "volume": 12877.0}, {"date": "2025-01-10", "close": 5.13, "volume": 10849.0}, {"date": "2025-01-13", "close": 5.09, "volume": 8862.0}, {"date": "2025-01-14", "close": 4.77, "volume": 7649.0}, {"date": "2025-01-15", "close": 4.82, "volume": 2395.0}, {"date": "2025-01-16", "close": 4.63, "volume": 7401.0}, {"date": "2025-01-17", "close": 5.129, "volume": 72847.0}, {"date": "2025-01-21", "close": 5.76, "volume": 88924.0}, {"date": "2025-01-22", "close": 5.5, "volume": 19101.0}, {"date": "2025-01-23", "close": 5.5, "volume": 17550.0}, {"date": "2025-01-24", "close": 5.6234, "volume": 10632.0}, {"date": "2025-01-27", "close": 5.2, "volume": 16792.0}, {"date": "2025-01-28", "close": 5.3, "volume": 2478.0}, {"date": "2025-01-29", "close": 5.095, "volume": 6539.0}, {"date": "2025-01-30", "close": 4.93, "volume": 12808.0}, {"date": "2025-01-31", "close": 4.96, "volume": 8099.0}, {"date": "2025-02-03", "close": 4.8699, "volume": 16251.0}, {"date": "2025-02-04", "close": 4.95, "volume": 2570.0}, {"date": "2025-02-05", "close": 5.1, "volume": 11753.0}, {"date": "2025-02-06", "close": 4.95, "volume": 11206.0}, {"date": "2025-02-07", "close": 4.55, "volume": 17319.0}, {"date": "2025-02-10", "close": 4.48, "volume": 52908.0}, {"date": "2025-02-11", "close": 4.555, "volume": 24249.0}, {"date": "2025-02-12", "close": 4.61, "volume": 12504.0}, {"date": "2025-02-13", "close": 4.58, "volume": 10257.0}, {"date": "2025-02-14", "close": 4.781, "volume": 10381.0}, {"date": "2025-02-18", "close": 4.8151, "volume": 16856.0}, {"date": "2025-02-19", "close": 4.81, "volume": 15243.0}, {"date": "2025-02-20", "close": 4.84, "volume": 23998.0}, {"date": "2025-02-21", "close": 4.51, "volume": 11057.0}, {"date": "2025-02-24", "close": 4.5, "volume": 35551.0}, {"date": "2025-02-25", "close": 4.63, "volume": 70095.0}, {"date": "2025-02-26", "close": 4.44, "volume": 6124.0}, {"date": "2025-02-27", "close": 4.2, "volume": 27155.0}, {"date": "2025-02-28", "close": 4.38, "volume": 17404.0}, {"date": "2025-03-03", "close": 4.01, "volume": 21280.0}, {"date": "2025-03-04", "close": 4.07, "volume": 4221.0}, {"date": "2025-03-05", "close": 4.33, "volume": 3443.0}, {"date": "2025-03-06", "close": 4.14, "volume": 3756.0}, {"date": "2025-03-07", "close": 4.06, "volume": 2786.0}, {"date": "2025-03-10", "close": 4.04, "volume": 5290.0}, {"date": "2025-03-11", "close": 4.01, "volume": 41389.0}, {"date": "2025-03-12", "close": 4.05, "volume": 7352.0}, {"date": "2025-03-13", "close": 3.97, "volume": 4998.0}, {"date": "2025-03-14", "close": 4.05, "volume": 15409.0}, {"date": "2025-03-17", "close": 4.08, "volume": 2811.0}, {"date": "2025-03-18", "close": 4.29, "volume": 18463.0}, {"date": "2025-03-19", "close": 4.23, "volume": 2586.0}, {"date": "2025-03-20", "close": 4.14, "volume": 3869.0}, {"date": "2025-03-21", "close": 6.1, "volume": 10710860.0}, {"date": "2025-03-24", "close": 6.7, "volume": 2406628.0}, {"date": "2025-03-25", "close": 4.9, "volume": 626228.0}, {"date": "2025-03-26", "close": 3.94, "volume": 202117.0}, {"date": "2025-03-27", "close": 3.43, "volume": 85079.0}, {"date": "2025-03-28", "close": 3.42, "volume": 65998.0}, {"date": "2025-03-31", "close": 3.1, "volume": 40087.0}, {"date": "2025-04-01", "close": 2.82, "volume": 49817.0}, {"date": "2025-04-02", "close": 3.23, "volume": 105798.0}, {"date": "2025-04-03", "close": 2.86, "volume": 32739.0}, {"date": "2025-04-04", "close": 2.54, "volume": 40374.0}, {"date": "2025-04-07", "close": 2.55, "volume": 43708.0}, {"date": "2025-04-08", "close": 2.24, "volume": 43345.0}, {"date": "2025-04-09", "close": 2.44, "volume": 76430.0}, {"date": "2025-04-10", "close": 2.22, "volume": 20254.0}, {"date": "2025-04-11", "close": 2.32, "volume": 19013.0}, {"date": "2025-04-14", "close": 2.49, "volume": 20630.0}, {"date": "2025-04-15", "close": 2.57, "volume": 8412.0}, {"date": "2025-04-16", "close": 2.38, "volume": 11745.0}, {"date": "2025-04-17", "close": 2.43, "volume": 4461.0}, {"date": "2025-04-21", "close": 2.42, "volume": 15614.0}, {"date": "2025-04-22", "close": 2.68, "volume": 89417.0}, {"date": "2025-04-23", "close": 2.75, "volume": 34022.0}, {"date": "2025-04-24", "close": 2.85, "volume": 14455.0}, {"date": "2025-04-25", "close": 2.9, "volume": 41718.0}, {"date": "2025-04-28", "close": 2.68, "volume": 159061.0}, {"date": "2025-04-29", "close": 2.68, "volume": 30190.0}, {"date": "2025-04-30", "close": 2.8, "volume": 19756.0}, {"date": "2025-05-01", "close": 3.0, "volume": 45314.0}, {"date": "2025-05-02", "close": 2.99, "volume": 16808.0}, {"date": "2025-05-05", "close": 3.04, "volume": 5740.0}, {"date": "2025-05-06", "close": 2.98, "volume": 6893.0}, {"date": "2025-05-07", "close": 2.701, "volume": 12127.0}, {"date": "2025-05-08", "close": 2.84, "volume": 24775.0}, {"date": "2025-05-09", "close": 2.745, "volume": 7954.0}, {"date": "2025-05-12", "close": 2.77, "volume": 21776.0}, {"date": "2025-05-13", "close": 2.79, "volume": 12372.0}, {"date": "2025-05-14", "close": 2.7256, "volume": 3752.0}, {"date": "2025-05-15", "close": 2.915, "volume": 120762.0}, {"date": "2025-05-16", "close": 2.88, "volume": 1123137.0}, {"date": "2025-05-19", "close": 3.07, "volume": 99182.0}, {"date": "2025-05-20", "close": 3.06, "volume": 53591.0}, {"date": "2025-05-21", "close": 2.96, "volume": 16723.0}, {"date": "2025-05-22", "close": 2.9615, "volume": 21853.0}, {"date": "2025-05-23", "close": 2.99, "volume": 15658.0}, {"date": "2025-05-27", "close": 2.98, "volume": 6637.0}, {"date": "2025-05-28", "close": 3.0, "volume": 11956.0}, {"date": "2025-05-29", "close": 3.22, "volume": 60443.0}, {"date": "2025-05-30", "close": 3.07, "volume": 12329.0}, {"date": "2025-06-02", "close": 3.2, "volume": 16602.0}, {"date": "2025-06-03", "close": 3.3, "volume": 32085.0}, {"date": "2025-06-04", "close": 3.3, "volume": 16180.0}, {"date": "2025-06-05", "close": 3.27, "volume": 52665.0}, {"date": "2025-06-06", "close": 3.29, "volume": 28048.0}, {"date": "2025-06-09", "close": 3.29, "volume": 10980.0}, {"date": "2025-06-10", "close": 3.36, "volume": 44349.0}, {"date": "2025-06-11", "close": 3.39, "volume": 10216.0}, {"date": "2025-06-12", "close": 3.35, "volume": 7755.0}, {"date": "2025-06-13", "close": 3.35, "volume": 29504.0}, {"date": "2025-06-16", "close": 3.315, "volume": 11054.0}, {"date": "2025-06-17", "close": 3.22, "volume": 4062.0}, {"date": "2025-06-18", "close": 3.33, "volume": 17306.0}, {"date": "2025-06-20", "close": 3.37, "volume": 7218.0}, {"date": "2025-06-23", "close": 3.37, "volume": 23871.0}, {"date": "2025-06-24", "close": 3.4021, "volume": 22564.0}, {"date": "2025-06-25", "close": 3.43, "volume": 5901.0}, {"date": "2025-06-26", "close": 3.5, "volume": 9472.0}, {"date": "2025-06-27", "close": 3.42, "volume": 13437.0}, {"date": "2025-06-30", "close": 3.41, "volume": 23905.0}, {"date": "2025-07-01", "close": 3.41, "volume": 4228.0}, {"date": "2025-07-02", "close": 3.54, "volume": 7877.0}, {"date": "2025-07-03", "close": 3.54, "volume": 2225.0}, {"date": "2025-07-07", "close": 3.25, "volume": 38088.0}, {"date": "2025-07-08", "close": 3.32, "volume": 12214.0}, {"date": "2025-07-09", "close": 3.4, "volume": 9125.0}, {"date": "2025-07-10", "close": 3.47, "volume": 14594.0}, {"date": "2025-07-11", "close": 3.535, "volume": 48732.0}, {"date": "2025-07-14", "close": 3.9, "volume": 100965.0}, {"date": "2025-07-15", "close": 3.5535, "volume": 38892.0}, {"date": "2025-07-16", "close": 3.5, "volume": 31095.0}, {"date": "2025-07-17", "close": 3.65, "volume": 5604.0}, {"date": "2025-07-18", "close": 3.5867, "volume": 60140.0}, {"date": "2025-07-21", "close": 3.595, "volume": 90510.0}, {"date": "2025-07-22", "close": 3.64, "volume": 1936.0}, {"date": "2025-07-23", "close": 3.795, "volume": 10060.0}, {"date": "2025-07-24", "close": 3.802, "volume": 1379.0}, {"date": "2025-07-25", "close": 3.75, "volume": 4316.0}, {"date": "2025-07-28", "close": 3.77, "volume": 6658.0}, {"date": "2025-07-29", "close": 3.59, "volume": 7568.0}, {"date": "2025-07-30", "close": 3.32, "volume": 18360.0}, {"date": "2025-07-31", "close": 3.29, "volume": 91751.0}, {"date": "2025-08-01", "close": 3.205, "volume": 4417.0}, {"date": "2025-08-04", "close": 3.385, "volume": 103032.0}, {"date": "2025-08-05", "close": 3.4, "volume": 58549.0}, {"date": "2025-08-06", "close": 3.4, "volume": 4563.0}, {"date": "2025-08-07", "close": 3.26, "volume": 1212.0}, {"date": "2025-08-08", "close": 3.38, "volume": 10032.0}, {"date": "2025-08-11", "close": 3.38, "volume": 3965.0}, {"date": "2025-08-12", "close": 3.2819, "volume": 8385.0}, {"date": "2025-08-13", "close": 3.36, "volume": 27744.0}, {"date": "2025-08-14", "close": 3.4332, "volume": 13845.0}, {"date": "2025-08-15", "close": 3.38, "volume": 3796.0}, {"date": "2025-08-18", "close": 3.37, "volume": 2472.0}, {"date": "2025-08-19", "close": 3.37, "volume": 2863.0}, {"date": "2025-08-20", "close": 3.3799, "volume": 11115.0}, {"date": "2025-08-21", "close": 3.38, "volume": 6608.0}, {"date": "2025-08-22", "close": 3.34, "volume": 3875.0}, {"date": "2025-08-25", "close": 3.4, "volume": 8344.0}, {"date": "2025-08-26", "close": 3.3572, "volume": 1870.0}, {"date": "2025-08-27", "close": 3.36, "volume": 3520.0}, {"date": "2025-08-28", "close": 3.22, "volume": 6348.0}, {"date": "2025-08-29", "close": 3.18, "volume": 6999.0}, {"date": "2025-09-02", "close": 3.0, "volume": 23154.0}, {"date": "2025-09-03", "close": 2.97, "volume": 6713.0}, {"date": "2025-09-04", "close": 3.0, "volume": 5088.0}, {"date": "2025-09-05", "close": 3.01, "volume": 7344.0}, {"date": "2025-09-08", "close": 3.09, "volume": 2082816.0}, {"date": "2025-09-09", "close": 2.58, "volume": 359398.0}, {"date": "2025-09-10", "close": 2.98, "volume": 1939844.0}, {"date": "2025-09-11", "close": 2.8, "volume": 271028.0}, {"date": "2025-09-12", "close": 2.87, "volume": 108330.0}, {"date": "2025-09-15", "close": 2.83, "volume": 108517.0}, {"date": "2025-09-16", "close": 2.75, "volume": 31195.0}, {"date": "2025-09-17", "close": 2.85, "volume": 82184.0}, {"date": "2025-09-18", "close": 2.87, "volume": 14948.0}, {"date": "2025-09-19", "close": 2.87, "volume": 34799.0}, {"date": "2025-09-22", "close": 3.0, "volume": 18056.0}, {"date": "2025-09-23", "close": 4.22, "volume": 54188230.0}, {"date": "2025-09-24", "close": 4.26, "volume": 532457.0}, {"date": "2025-09-25", "close": 4.45, "volume": 2480146.0}, {"date": "2025-09-26", "close": 4.41, "volume": 219311.0}, {"date": "2025-09-29", "close": 3.8, "volume": 171964.0}, {"date": "2025-09-30", "close": 3.72, "volume": 103919.0}, {"date": "2025-10-01", "close": 3.52, "volume": 70981.0}, {"date": "2025-10-02", "close": 3.95, "volume": 323128.0}, {"date": "2025-10-03", "close": 3.79, "volume": 738000.0}, {"date": "2025-10-06", "close": 3.71, "volume": 155793.0}, {"date": "2025-10-07", "close": 17.92, "volume": 77432220.0}, {"date": "2025-10-08", "close": 10.65, "volume": 1977646.0}, {"date": "2025-10-09", "close": 14.75, "volume": 12818530.0}, {"date": "2025-10-10", "close": 12.66, "volume": 595422.0}, {"date": "2025-10-13", "close": 12.75, "volume": 169257.0}, {"date": "2025-10-14", "close": 11.35, "volume": 214986.0}, {"date": "2025-10-15", "close": 11.675, "volume": 163455.0}, {"date": "2025-10-16", "close": 10.99, "volume": 215702.0}, {"date": "2025-10-17", "close": 9.58, "volume": 90542.0}, {"date": "2025-10-20", "close": 9.43, "volume": 95221.0}, {"date": "2025-10-21", "close": 8.53, "volume": 78517.0}, {"date": "2025-10-22", "close": 7.73, "volume": 98780.0}, {"date": "2025-10-23", "close": 8.29, "volume": 122366.0}, {"date": "2025-10-24", "close": 8.43, "volume": 175103.0}, {"date": "2025-10-27", "close": 7.345, "volume": 66775.0}, {"date": "2025-10-28", "close": 7.16, "volume": 58508.0}, {"date": "2025-10-29", "close": 7.47, "volume": 111111.0}, {"date": "2025-10-30", "close": 7.35, "volume": 75715.0}, {"date": "2025-10-31", "close": 7.32, "volume": 31985.0}, {"date": "2025-11-03", "close": 6.7, "volume": 94624.0}, {"date": "2025-11-04", "close": 5.96, "volume": 43497.0}, {"date": "2025-11-05", "close": 5.94, "volume": 21996.0}, {"date": "2025-11-06", "close": 5.82, "volume": 20404.0}, {"date": "2025-11-07", "close": 4.95, "volume": 41168.0}, {"date": "2025-11-10", "close": 17.25, "volume": 43784010.0}, {"date": "2025-11-11", "close": 23.58, "volume": 14401330.0}, {"date": "2025-11-12", "close": 23.6, "volume": 4506581.0}, {"date": "2025-11-13", "close": 27.84, "volume": 2001756.0}, {"date": "2025-11-14", "close": 26.83, "volume": 707835.0}, {"date": "2025-11-17", "close": 22.85, "volume": 423576.0}, {"date": "2025-11-18", "close": 20.87, "volume": 305255.0}, {"date": "2025-11-19", "close": 20.33, "volume": 283917.0}, {"date": "2025-11-20", "close": 17.35, "volume": 202773.0}, {"date": "2025-11-21", "close": 16.77, "volume": 117607.0}, {"date": "2025-11-24", "close": 16.31, "volume": 210346.0}, {"date": "2025-11-25", "close": 16.58, "volume": 40263.0}, {"date": "2025-11-26", "close": 17.39, "volume": 162572.0}, {"date": "2025-11-28", "close": 17.78, "volume": 150761.0}, {"date": "2025-12-01", "close": 17.77, "volume": 163297.0}, {"date": "2025-12-02", "close": 19.34, "volume": 143569.0}, {"date": "2025-12-03", "close": 22.14, "volume": 120649.0}, {"date": "2025-12-04", "close": 22.89, "volume": 261966.0}, {"date": "2025-12-05", "close": 27.46, "volume": 132612.0}, {"date": "2025-12-08", "close": 25.73, "volume": 151231.0}, {"date": "2025-12-09", "close": 27.79, "volume": 169457.0}, {"date": "2025-12-10", "close": 29.45, "volume": 270001.0}, {"date": "2025-12-11", "close": 29.01, "volume": 166235.0}, {"date": "2025-12-12", "close": 32.0, "volume": 105106.0}, {"date": "2025-12-15", "close": 31.6, "volume": 63166.0}, {"date": "2025-12-16", "close": 30.0, "volume": 62025.0}, {"date": "2025-12-17", "close": 26.33, "volume": 114563.0}, {"date": "2025-12-18", "close": 26.0, "volume": 36966.0}, {"date": "2025-12-19", "close": 27.17, "volume": 49738.0}, {"date": "2025-12-22", "close": 28.92, "volume": 27912.0}, {"date": "2025-12-23", "close": 29.08, "volume": 33385.0}, {"date": "2025-12-24", "close": 29.49, "volume": 18103.0}, {"date": "2025-12-26", "close": 34.14, "volume": 232089.0}, {"date": "2025-12-29", "close": 29.61, "volume": 82638.0}, {"date": "2025-12-30", "close": 22.31, "volume": 142837.0}, {"date": "2025-12-31", "close": 23.01, "volume": 33461.0}, {"date": "2026-01-02", "close": 21.82, "volume": 49489.0}, {"date": "2026-01-05", "close": 21.26, "volume": 38311.0}, {"date": "2026-01-06", "close": 21.84, "volume": 23527.0}, {"date": "2026-01-07", "close": 21.0, "volume": 34034.0}, {"date": "2026-01-08", "close": 20.37, "volume": 19052.0}, {"date": "2026-01-09", "close": 20.5, "volume": 13784.0}, {"date": "2026-01-12", "close": 21.82, "volume": 28348.0}, {"date": "2026-01-13", "close": 23.3, "volume": 30423.0}, {"date": "2026-01-14", "close": 24.99, "volume": 19423.0}, {"date": "2026-01-15", "close": 23.95, "volume": 15576.0}, {"date": "2026-01-16", "close": 24.975, "volume": 34105.0}, {"date": "2026-01-20", "close": 27.925, "volume": 42606.0}, {"date": "2026-01-21", "close": 28.17, "volume": 32262.0}, {"date": "2026-01-22", "close": 29.58, "volume": 37198.0}, {"date": "2026-01-23", "close": 25.76, "volume": 46662.0}, {"date": "2026-01-26", "close": 24.96, "volume": 19553.0}, {"date": "2026-01-27", "close": 25.56, "volume": 14765.0}, {"date": "2026-01-28", "close": 24.45, "volume": 18296.0}, {"date": "2026-01-29", "close": 25.1, "volume": 35979.0}, {"date": "2026-01-30", "close": 26.235, "volume": 46970.0}, {"date": "2026-02-02", "close": 27.36, "volume": 30911.0}, {"date": "2026-02-03", "close": 25.61, "volume": 26964.0}, {"date": "2026-02-04", "close": 23.78, "volume": 38408.0}, {"date": "2026-02-05", "close": 22.63, "volume": 50454.0}, {"date": "2026-02-06", "close": 25.26, "volume": 48899.0}, {"date": "2026-02-09", "close": 24.0, "volume": 48093.0}, {"date": "2026-02-10", "close": 21.52, "volume": 57361.0}, {"date": "2026-02-11", "close": 21.8, "volume": 2174938.0}, {"date": "2026-02-12", "close": 30.03, "volume": 1495531.0}, {"date": "2026-02-13", "close": 29.12, "volume": 707934.0}, {"date": "2026-02-17", "close": 29.91, "volume": 217060.0}, {"date": "2026-02-18", "close": 30.5, "volume": 395065.0}, {"date": "2026-02-19", "close": 30.46, "volume": 340936.0}, {"date": "2026-02-20", "close": 30.0, "volume": 105621.0}, {"date": "2026-02-23", "close": 29.78, "volume": 262122.0}, {"date": "2026-02-24", "close": 31.75, "volume": 863058.0}, {"date": "2026-02-25", "close": 32.3, "volume": 376319.0}, {"date": "2026-02-26", "close": 29.78, "volume": 159956.0}, {"date": "2026-02-27", "close": 29.58, "volume": 171498.0}, {"date": "2026-03-02", "close": 30.05, "volume": 183226.0}, {"date": "2026-03-03", "close": 28.08, "volume": 103196.0}, {"date": "2026-03-04", "close": 29.68, "volume": 204352.0}, {"date": "2026-03-05", "close": 28.36, "volume": 262427.0}, {"date": "2026-03-06", "close": 28.91, "volume": 132605.0}, {"date": "2026-03-09", "close": 28.69, "volume": 231693.0}, {"date": "2026-03-10", "close": 25.51, "volume": 216715.0}, {"date": "2026-03-11", "close": 26.37, "volume": 478921.0}, {"date": "2026-03-12", "close": 26.37, "volume": 252461.0}, {"date": "2026-03-13", "close": 26.33, "volume": 181695.0}, {"date": "2026-03-16", "close": 24.98, "volume": 150908.0}, {"date": "2026-03-17", "close": 24.01, "volume": 313919.0}, {"date": "2026-03-18", "close": 21.15, "volume": 476850.0}, {"date": "2026-03-19", "close": 19.2, "volume": 422577.0}, {"date": "2026-03-20", "close": 18.14, "volume": 967509.0}, {"date": "2026-03-23", "close": 23.05, "volume": 337881.0}, {"date": "2026-03-24", "close": 23.92, "volume": 357047.0}, {"date": "2026-03-25", "close": 25.05, "volume": 143365.0}, {"date": "2026-03-26", "close": 25.63, "volume": 260525.0}, {"date": "2026-03-27", "close": 25.5, "volume": 171778.0}, {"date": "2026-03-30", "close": 24.27, "volume": 240982.0}, {"date": "2026-03-31", "close": 25.9, "volume": 245205.0}, {"date": "2026-04-01", "close": 25.08, "volume": 166262.0}, {"date": "2026-04-02", "close": 25.09, "volume": 237872.0}, {"date": "2026-04-06", "close": 24.57, "volume": 167125.0}, {"date": "2026-04-07", "close": 24.4, "volume": 201248.0}, {"date": "2026-04-08", "close": 25.6, "volume": 151307.0}, {"date": "2026-04-09", "close": 26.69, "volume": 337203.0}, {"date": "2026-04-10", "close": 25.82, "volume": 287219.0}, {"date": "2026-04-13", "close": 26.43, "volume": 238474.0}, {"date": "2026-04-14", "close": 26.73, "volume": 325503.0}, {"date": "2026-04-15", "close": 26.61, "volume": 293203.0}, {"date": "2026-04-16", "close": 27.0, "volume": 483226.0}, {"date": "2026-04-17", "close": 26.6, "volume": 388890.0}, {"date": "2026-04-20", "close": 26.43, "volume": 205410.0}, {"date": "2026-04-21", "close": 26.82, "volume": 189547.0}, {"date": "2026-04-22", "close": 25.9, "volume": 153667.0}, {"date": "2026-04-23", "close": 25.42, "volume": 119457.0}, {"date": "2026-04-24", "close": 24.75, "volume": 166901.0}, {"date": "2026-04-27", "close": 25.5, "volume": 267474.0}, {"date": "2026-04-28", "close": 24.23, "volume": 111692.0}, {"date": "2026-04-29", "close": 23.93, "volume": 118081.0}, {"date": "2026-04-30", "close": 25.66, "volume": 204198.0}, {"date": "2026-05-01", "close": 25.36, "volume": 228109.0}, {"date": "2026-05-04", "close": 25.93, "volume": 306514.0}, {"date": "2026-05-05", "close": 24.87, "volume": 142531.0}, {"date": "2026-05-06", "close": 24.69, "volume": 125354.0}, {"date": "2026-05-07", "close": 24.99, "volume": 1874387.0}, {"date": "2026-05-08", "close": 24.16, "volume": 171343.0}, {"date": "2026-05-11", "close": 24.36, "volume": 250720.0}, {"date": "2026-05-12", "close": 23.09, "volume": 528493.0}, {"date": "2026-05-13", "close": 24.16, "volume": 392425.0}, {"date": "2026-05-14", "close": 23.88, "volume": 194402.0}, {"date": "2026-05-15", "close": 24.6, "volume": 439599.0}, {"date": "2026-05-18", "close": 24.9, "volume": 522950.0}, {"date": "2026-05-19", "close": 24.04, "volume": 249544.0}, {"date": "2026-05-20", "close": 24.15, "volume": 180034.0}, {"date": "2026-05-21", "close": 24.86, "volume": 255273.0}, {"date": "2026-05-22", "close": 25.3, "volume": 166300.0}, {"date": "2026-05-26", "close": 25.89, "volume": 346109.0}, {"date": "2026-05-27", "close": 25.21, "volume": 222441.0}, {"date": "2026-05-28", "close": 24.84, "volume": 302978.0}, {"date": "2026-05-29", "close": 24.88, "volume": 846827.0}, {"date": "2026-06-01", "close": 24.85, "volume": 307385.0}, {"date": "2026-06-02", "close": 22.95, "volume": 288717.0}, {"date": "2026-06-03", "close": 22.33, "volume": 318655.0}, {"date": "2026-06-04", "close": 22.31, "volume": 458617.0}, {"date": "2026-06-05", "close": 21.01, "volume": 523535.0}, {"date": "2026-06-08", "close": 20.91, "volume": 302094.0}, {"date": "2026-06-09", "close": 20.96, "volume": 462125.0}, {"date": "2026-06-10", "close": 20.15, "volume": 531781.0}, {"date": "2026-06-11", "close": 21.36, "volume": 313199.0}, {"date": "2026-06-12", "close": 20.78, "volume": 207155.0}, {"date": "2026-06-15", "close": 20.07, "volume": 628956.0}, {"date": "2026-06-16", "close": 20.59, "volume": 397098.0}, {"date": "2026-06-17", "close": 21.42, "volume": 259079.0}, {"date": "2026-06-18", "close": 21.23, "volume": 1747141.0}, {"date": "2026-06-22", "close": 23.885, "volume": 554761.0}, {"date": "2026-06-23", "close": 22.94, "volume": 325734.0}, {"date": "2026-06-24", "close": 22.0, "volume": 412090.0}, {"date": "2026-06-25", "close": 22.57, "volume": 380510.0}, {"date": "2026-06-26", "close": 25.36, "volume": 8623776.0}, {"date": "2026-06-29", "close": 24.21, "volume": 523368.0}, {"date": "2026-06-30", "close": 26.01, "volume": 569219.0}, {"date": "2026-07-01", "close": 27.09, "volume": 580928.0}, {"date": "2026-07-02", "close": 29.98, "volume": 761150.0}, {"date": "2026-07-06", "close": 29.8, "volume": 725348.0}, {"date": "2026-07-07", "close": 30.0, "volume": 588472.0}, {"date": "2026-07-08", "close": 27.53, "volume": 678857.0}, {"date": "2026-07-09", "close": 30.78, "volume": 845664.0}, {"date": "2026-07-10", "close": 28.53, "volume": 312625.0}, {"date": "2026-07-13", "close": 28.0, "volume": 269786.0}, {"date": "2026-07-14", "close": 30.99, "volume": 528478.0}, {"date": "2026-07-15", "close": 30.95, "volume": 622554.0}, {"date": "2026-07-16", "close": 30.24, "volume": 356045.0}, {"date": "2026-07-17", "close": 31.48, "volume": 489023.0}, {"date": "2026-07-20", "close": 32.99, "volume": 350606.0}, {"date": "2026-07-21", "close": 32.99, "volume": 436637.0}, {"date": "2026-07-22", "close": 29.99, "volume": 587259.0}, {"date": "2026-07-23", "close": 29.17, "volume": 488959.0}, {"date": "2026-07-24", "close": 28.82, "volume": 564905.0}, {"date": "2026-07-27", "close": 29.44, "volume": 547179.0}, {"date": "2026-07-28", "close": 29.42, "volume": 305472.0}, {"date": "2026-07-29", "close": 28.33, "volume": 323118.0}, {"date": "2026-07-30", "close": 29.21, "volume": 334001.0}, {"date": "2026-07-31", "close": 28.99, "volume": 314511.0}, {"date": "2026-08-03", "close": 28.56, "volume": 227770.0}, {"date": "2026-08-04", "close": 30.02, "volume": 551119.0}, {"date": "2026-08-05", "close": 30.83, "volume": 607292.0}, {"date": "2026-08-06", "close": 29.88, "volume": 696407.0}, {"date": "2026-08-07", "close": 29.92, "volume": 197365.0}, {"date": "2026-08-10", "close": 29.54, "volume": 216196.0}, {"date": "2026-08-11", "close": 30.36, "volume": 234884.0}, {"date": "2026-08-12", "close": 31.0, "volume": 314351.0}, {"date": "2026-08-13", "close": 30.73, "volume": 227791.0}, {"date": "2026-08-14", "close": 31.04, "volume": 260656.0}, {"date": "2026-08-17", "close": 31.09, "volume": 362726.0}, {"date": "2026-08-18", "close": 31.8, "volume": 485659.0}, {"date": "2026-08-19", "close": 32.44, "volume": 486698.0}, {"date": "2026-08-20", "close": 30.31, "volume": 226536.0}, {"date": "2026-08-21", "close": 30.82, "volume": 159911.0}, {"date": "2026-08-24", "close": 30.31, "volume": 319817.0}, {"date": "2026-08-25", "close": 30.62, "volume": 205709.0}, {"date": "2026-08-26", "close": 30.39, "volume": 185907.0}, {"date": "2026-08-27", "close": 30.6, "volume": 171253.0}, {"date": "2026-08-28", "close": 29.0, "volume": 371724.0}, {"date": "2026-08-31", "close": 28.18, "volume": 497024.0}, {"date": "2026-09-01", "close": 28.14, "volume": 272797.0}, {"date": "2026-09-02", "close": 28.18, "volume": 462945.0}, {"date": "2026-09-03", "close": 28.0, "volume": 328156.0}, {"date": "2026-09-04", "close": 30.06, "volume": 295832.0}, {"date": "2026-09-08", "close": 29.17, "volume": 559967.0}, {"date": "2026-09-09", "close": 26.27, "volume": 500073.0}, {"date": "2026-09-10", "close": 26.84, "volume": 639787.0}, {"date": "2026-09-11", "close": 28.1, "volume": 525410.0}, {"date": "2026-09-14", "close": 28.39, "volume": 372084.0}, {"date": "2026-09-15", "close": 24.75, "volume": 1677944.0}, {"date": "2026-09-16", "close": 24.53, "volume": 1241833.0}, {"date": "2026-09-17", "close": 22.78, "volume": 605294.0}, {"date": "2026-09-18", "close": 22.59, "volume": 3316843.0}, {"date": "2026-09-21", "close": 22.85, "volume": 618453.0}, {"date": "2026-09-22", "close": 22.41, "volume": 355236.0}, {"date": "2026-09-23", "close": 20.44, "volume": 1067227.0}, {"date": "2026-09-24", "close": 20.27, "volume": 875177.0}, {"date": "2026-09-25", "close": 20.66, "volume": 1431821.0}, {"date": "2026-09-28", "close": 20.75, "volume": 514956.0}, {"date": "2026-09-29", "close": 20.66, "volume": 376395.0}, {"date": "2026-09-30", "close": 21.28, "volume": 563014.0}, {"date": "2026-10-01", "close": 20.23, "volume": 354653.0}, {"date": "2026-10-02", "close": 20.65, "volume": 692889.0}, {"date": "2026-10-05", "close": 20.22, "volume": 556056.0}, {"date": "2026-10-06", "close": 19.55, "volume": 1171650.0}, {"date": "2026-10-07", "close": 20.24, "volume": 488752.0}, {"date": "2026-10-08", "close": 20.56, "volume": 341774.0}, {"date": "2026-10-09", "close": 21.08, "volume": 368725.0}, {"date": "2026-10-12", "close": 20.255, "volume": 267877.0}, {"date": "2026-10-13", "close": 18.56, "volume": 285198.0}, {"date": "2026-10-14", "close": 18.43, "volume": 277552.0}, {"date": "2026-10-15", "close": 18.74, "volume": 357930.0}, {"date": "2026-10-16", "close": 18.44, "volume": 836722.0}, {"date": "2026-10-19", "close": 19.27, "volume": 293164.0}, {"date": "2026-10-20", "close": 20.67, "volume": 242321.0}, {"date": "2026-10-21", "close": 21.53, "volume": 683090.0}, {"date": "2026-10-22", "close": 21.71, "volume": 420641.0}, {"date": "2026-10-23", "close": 21.09, "volume": 359785.0}, {"date": "2026-10-26", "close": 21.26, "volume": 641720.0}, {"date": "2026-10-27", "close": 21.96, "volume": 286093.0}, {"date": "2026-10-28", "close": 21.61, "volume": 341763.0}, {"date": "2026-10-29", "close": 22.01, "volume": 460312.0}, {"date": "2026-10-30", "close": 21.49, "volume": 339518.0}], "refreshing": true}