{"ticker": "DOMO", "overview": {"cik": "1505952", "ticker": "DOMO", "name": "Huckleberry.ai, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109635", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001628280-26-060537", "price_sensitive": true}, {"form": "DEFM14C", "date": "2026-08-24", "title": "Form DEFM14C", "accession": "0001104659-26-099866", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097156", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000094", "price_sensitive": false}, {"form": "PREM14C", "date": "2026-08-12", "title": "Form PREM14C", "accession": "0001104659-26-094949", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034785", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085881", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-22", "title": "FORM 8-A12B", "accession": "0001104659-26-085850", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085819", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048530", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048528", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048526", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048525", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048524", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048522", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048520", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048519", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000645", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045630", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045339", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045337", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045335", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045333", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045331", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DOMO", "has_prices": true, "as_of": "2026-08-07", "last": 3.91, "prev_close": 3.8, "change": 0.11000000000000032, "change_pct": 0.028947368421052718, "session_volume": 875275.0, "vwap_5": 3.8674052372833545, "vwap_20": 3.7762514441757236, "vwap_60": 3.217579699259598, "vwap_250": 5.816798256872075, "high_52w": 13.93, "low_52w": 2.0, "avg_volume_20": 2897370.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063289", "src": "INSIDERS", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "Huckleberry.ai, Inc.", "who": "Joshua G. James", "who_key": "James Joshua G", "role": "Founder and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 163129.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on DOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/000162828026063289/0001628280-26-063289-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61360}, {"id": "0001628280-26-063287", "src": "INSIDERS", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "Huckleberry.ai, Inc.", "who": "Tod Crane", "who_key": "Crane Tod", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15438.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on DOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041388/000162828026063287/0001628280-26-063287-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61360}, {"id": "0001628280-26-063285", "src": "INSIDERS", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "Huckleberry.ai, Inc.", "who": "David R. Jolley", "who_key": "Jolley David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23383.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DOMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972400/000162828026063285/0001628280-26-063285-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61360}, {"id": "13DG-0001104659-26-097156", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP 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": "Services-Prepackaged Software", "country": "United States", "headline": "Citadel Securities GP LLC takes a 5.6% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-097156-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001446580-26-000094", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, 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": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. takes a 5.2% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0001446580-26-000094-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001493152-26-034785", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, 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": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. takes a 6.9% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0001493152-26-034785-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0002052113-26-000645", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 11.5% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000645-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000921895-26-001631", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. moves to a 0.63% activist stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0000921895-26-001631-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201040}, {"id": "13DG-0001104659-26-062484", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. moves to a 0.47% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0001104659-26-062484-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001422848-26-000076", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Capital Research Global Investors raises a passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000076-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100121-26-000338", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, 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": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. crosses 5% of DOMO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0002100121-26-000338-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000921895-26-001546", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. moves to a 9.87% activist stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0000921895-26-001546-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-04-13", "mins": 293200}, {"id": "13DG-0001193125-26-146797", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC adjusts its stake in DOMO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-146797-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097156", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP 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": "Services-Prepackaged Software", "country": "United States", "headline": "Citadel Securities GP LLC takes a 5.6% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-097156-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001446580-26-000094", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, 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": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. takes a 5.2% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0001446580-26-000094-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001493152-26-034785", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, 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": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. takes a 6.9% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0001493152-26-034785-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0002052113-26-000645", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 11.5% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000645-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000921895-26-001631", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. moves to a 0.63% activist stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0000921895-26-001631-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-16", "mins": 201040}, {"id": "13DG-0000921895-26-001546", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. moves to a 9.87% activist stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0000921895-26-001546-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-04-13", "mins": 293200}, {"id": "13DG-0001104659-26-062484", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. moves to a 0.47% passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0001104659-26-062484-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001422848-26-000076", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Capital Research Global Investors raises a passive stake in DOMO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000076-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100121-26-000338", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "DOMO, Inc.", "who_key": "DOMO, 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": "Services-Prepackaged Software", "country": "United States", "headline": "DOMO, INC. crosses 5% of DOMO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1505952/0002100121-26-000338-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0001193125-26-146797", "src": "13DG", "ticker": "DOMO", "cik": "1505952", "company": "Huckleberry.ai, Inc.", "company_raw": "DOMO, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC adjusts its stake in DOMO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-146797-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109635", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001628280-26-060537", "price_sensitive": true}, {"form": "DEFM14C", "date": "2026-08-24", "title": "Form DEFM14C", "accession": "0001104659-26-099866", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097156", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000094", "price_sensitive": false}, {"form": "PREM14C", "date": "2026-08-12", "title": "Form PREM14C", "accession": "0001104659-26-094949", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034785", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085881", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-22", "title": "FORM 8-A12B", "accession": "0001104659-26-085850", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085819", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048530", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048528", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048526", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048525", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048524", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048522", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048520", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048519", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000645", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001628280-26-045630", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045339", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045337", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045335", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045333", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045331", "price_sensitive": false}], "performance": {"ticker": "DOMO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-29", "close": 27.3, "volume": 8115342.0}, {"date": "2018-07-02", "close": 23.75, "volume": 1850373.0}, {"date": "2018-07-03", "close": 23.21, "volume": 437750.0}, {"date": "2018-07-05", "close": 22.46, "volume": 1291827.0}, {"date": "2018-07-06", "close": 21.89, "volume": 425049.0}, {"date": "2018-07-09", "close": 20.94, "volume": 1004388.0}, {"date": "2018-07-10", "close": 19.89, "volume": 1127486.0}, {"date": "2018-07-11", "close": 19.05, "volume": 638208.0}, {"date": "2018-07-12", "close": 19.84, "volume": 1158140.0}, {"date": "2018-07-13", "close": 19.72, "volume": 730589.0}, {"date": "2018-07-16", "close": 18.99, "volume": 317818.0}, {"date": "2018-07-17", "close": 19.25, "volume": 330706.0}, {"date": "2018-07-18", "close": 18.85, "volume": 243847.0}, {"date": "2018-07-19", "close": 18.63, "volume": 188336.0}, {"date": "2018-07-20", "close": 18.68, "volume": 181007.0}, {"date": "2018-07-23", "close": 19.3, "volume": 608584.0}, {"date": "2018-07-24", "close": 19.17, "volume": 1088428.0}, {"date": "2018-07-25", "close": 19.68, "volume": 443651.0}, {"date": "2018-07-26", "close": 18.26, "volume": 475368.0}, {"date": "2018-07-27", "close": 16.63, "volume": 403198.0}, {"date": "2018-07-30", "close": 16.06, "volume": 942886.0}, {"date": "2018-07-31", "close": 16.61, "volume": 968682.0}, {"date": "2018-08-01", "close": 16.52, "volume": 472683.0}, {"date": "2018-08-02", "close": 16.62, "volume": 676627.0}, {"date": "2018-08-03", "close": 17.03, "volume": 288691.0}, {"date": "2018-08-06", "close": 17.36, "volume": 163017.0}, {"date": "2018-08-07", "close": 17.74, "volume": 364847.0}, {"date": "2018-08-08", "close": 17.93, "volume": 140959.0}, {"date": "2018-08-09", "close": 17.7, "volume": 405136.0}, {"date": "2018-08-10", "close": 17.92, "volume": 149756.0}, {"date": "2018-08-13", "close": 18.51, "volume": 162474.0}, {"date": "2018-08-14", "close": 18.46, "volume": 250988.0}, {"date": "2018-08-15", "close": 17.87, "volume": 430811.0}, {"date": "2018-08-16", "close": 18.29, "volume": 231666.0}, {"date": "2018-08-17", "close": 18.0, "volume": 204709.0}, {"date": "2018-08-20", "close": 17.87, "volume": 503616.0}, {"date": "2018-08-21", "close": 18.66, "volume": 217816.0}, {"date": "2018-08-22", "close": 19.94, "volume": 405714.0}, {"date": "2018-08-23", "close": 19.67, "volume": 243513.0}, {"date": "2018-08-24", "close": 20.0, "volume": 150058.0}, {"date": "2018-08-27", "close": 20.53, "volume": 459322.0}, {"date": "2018-08-28", "close": 20.97, "volume": 833926.0}, {"date": "2018-08-29", "close": 22.59, "volume": 698162.0}, {"date": "2018-08-30", "close": 23.36, "volume": 889774.0}, {"date": "2018-08-31", "close": 23.51, "volume": 249792.0}, {"date": "2018-09-04", "close": 22.08, "volume": 619105.0}, {"date": "2018-09-05", "close": 20.91, "volume": 534031.0}, {"date": "2018-09-06", "close": 21.72, "volume": 573580.0}, {"date": "2018-09-07", "close": 19.26, "volume": 5914427.0}, {"date": "2018-09-10", "close": 20.47, "volume": 1674364.0}, {"date": "2018-09-11", "close": 21.22, "volume": 776945.0}, {"date": "2018-09-12", "close": 20.1, "volume": 736527.0}, {"date": "2018-09-13", "close": 21.55, "volume": 430407.0}, {"date": "2018-09-14", "close": 21.98, "volume": 566248.0}, {"date": "2018-09-17", "close": 21.19, "volume": 816534.0}, {"date": "2018-09-18", "close": 21.43, "volume": 436402.0}, {"date": "2018-09-19", "close": 20.72, "volume": 834617.0}, {"date": "2018-09-20", "close": 21.52, "volume": 411989.0}, {"date": "2018-09-21", "close": 20.52, "volume": 1779321.0}, {"date": "2018-09-24", "close": 20.37, "volume": 656877.0}, {"date": "2018-09-25", "close": 20.58, "volume": 1077779.0}, {"date": "2018-09-26", "close": 21.71, "volume": 592807.0}, {"date": "2018-09-27", "close": 21.12, "volume": 716920.0}, {"date": "2018-09-28", "close": 21.45, "volume": 465527.0}, {"date": "2018-10-01", "close": 21.11, "volume": 610274.0}, {"date": "2018-10-02", "close": 21.17, "volume": 163795.0}, {"date": "2018-10-03", "close": 20.72, "volume": 284320.0}, {"date": "2018-10-04", "close": 20.03, "volume": 534662.0}, {"date": "2018-10-05", "close": 19.08, "volume": 666369.0}, {"date": "2018-10-08", "close": 18.28, "volume": 585368.0}, {"date": "2018-10-09", "close": 17.35, "volume": 413643.0}, {"date": "2018-10-10", "close": 16.84, "volume": 589952.0}, {"date": "2018-10-11", "close": 17.79, "volume": 890465.0}, {"date": "2018-10-12", "close": 18.88, "volume": 475894.0}, {"date": "2018-10-15", "close": 18.27, "volume": 227842.0}, {"date": "2018-10-16", "close": 19.33, "volume": 279108.0}, {"date": "2018-10-17", "close": 18.77, "volume": 151906.0}, {"date": "2018-10-18", "close": 18.26, "volume": 257364.0}, {"date": "2018-10-19", "close": 17.82, "volume": 621301.0}, {"date": "2018-10-22", "close": 17.36, "volume": 362411.0}, {"date": "2018-10-23", "close": 17.13, "volume": 291432.0}, {"date": "2018-10-24", "close": 17.02, "volume": 187720.0}, {"date": "2018-10-25", "close": 17.3, "volume": 290088.0}, {"date": "2018-10-26", "close": 16.83, "volume": 392641.0}, {"date": "2018-10-29", "close": 16.46, "volume": 320848.0}, {"date": "2018-10-30", "close": 15.94, "volume": 344067.0}, {"date": "2018-10-31", "close": 16.23, "volume": 488829.0}, {"date": "2018-11-01", "close": 16.68, "volume": 406844.0}, {"date": "2018-11-02", "close": 16.53, "volume": 201757.0}, {"date": "2018-11-05", "close": 16.25, "volume": 164275.0}, {"date": "2018-11-06", "close": 16.2, "volume": 176949.0}, {"date": "2018-11-07", "close": 16.84, "volume": 218986.0}, {"date": "2018-11-08", "close": 17.84, "volume": 299909.0}, {"date": "2018-11-09", "close": 17.3, "volume": 204321.0}, {"date": "2018-11-12", "close": 16.17, "volume": 255521.0}, {"date": "2018-11-13", "close": 16.07, "volume": 243473.0}, {"date": "2018-11-14", "close": 15.5, "volume": 305678.0}, {"date": "2018-11-15", "close": 15.98, "volume": 216067.0}, {"date": "2018-11-16", "close": 16.37, "volume": 164575.0}, {"date": "2018-11-19", "close": 14.67, "volume": 812541.0}, {"date": "2018-11-20", "close": 14.17, "volume": 708721.0}, {"date": "2018-11-21", "close": 15.06, "volume": 300567.0}, {"date": "2018-11-23", "close": 15.12, "volume": 83408.0}, {"date": "2018-11-26", "close": 15.83, "volume": 308743.0}, {"date": "2018-11-27", "close": 14.91, "volume": 219626.0}, {"date": "2018-11-28", "close": 15.81, "volume": 190322.0}, {"date": "2018-11-29", "close": 16.17, "volume": 207046.0}, {"date": "2018-11-30", "close": 15.96, "volume": 138916.0}, {"date": "2018-12-03", "close": 16.15, "volume": 183905.0}, {"date": "2018-12-04", "close": 15.81, "volume": 248996.0}, {"date": "2018-12-06", "close": 15.63, "volume": 391267.0}, {"date": "2018-12-07", "close": 20.4, "volume": 2607177.0}, {"date": "2018-12-10", "close": 21.23, "volume": 1260642.0}, {"date": "2018-12-11", "close": 21.17, "volume": 610825.0}, {"date": "2018-12-12", "close": 21.19, "volume": 369737.0}, {"date": "2018-12-13", "close": 22.38, "volume": 449253.0}, {"date": "2018-12-14", "close": 21.97, "volume": 444323.0}, {"date": "2018-12-17", "close": 20.02, "volume": 391779.0}, {"date": "2018-12-18", "close": 19.87, "volume": 218468.0}, {"date": "2018-12-19", "close": 18.99, "volume": 372863.0}, {"date": "2018-12-20", "close": 18.29, "volume": 389913.0}, {"date": "2018-12-21", "close": 16.57, "volume": 532490.0}, {"date": "2018-12-24", "close": 16.99, "volume": 207984.0}, {"date": "2018-12-26", "close": 17.24, "volume": 622402.0}, {"date": "2018-12-27", "close": 17.37, "volume": 890925.0}, {"date": "2018-12-28", "close": 17.91, "volume": 1068280.0}, {"date": "2018-12-31", "close": 19.63, "volume": 587000.0}, {"date": "2019-01-02", "close": 18.29, "volume": 835962.0}, {"date": "2019-01-03", "close": 17.69, "volume": 397342.0}, {"date": "2019-01-04", "close": 18.46, "volume": 569991.0}, {"date": "2019-01-07", "close": 20.27, "volume": 452671.0}, {"date": "2019-01-08", "close": 21.14, "volume": 441406.0}, {"date": "2019-01-09", "close": 21.46, "volume": 816020.0}, {"date": "2019-01-10", "close": 21.69, "volume": 369166.0}, {"date": "2019-01-11", "close": 22.72, "volume": 285180.0}, {"date": "2019-01-14", "close": 22.93, "volume": 335944.0}, {"date": "2019-01-15", "close": 22.85, "volume": 288143.0}, {"date": "2019-01-16", "close": 23.27, "volume": 470301.0}, {"date": "2019-01-17", "close": 24.47, "volume": 276852.0}, {"date": "2019-01-18", "close": 26.59, "volume": 743003.0}, {"date": "2019-01-22", "close": 26.49, "volume": 710594.0}, {"date": "2019-01-23", "close": 25.4, "volume": 472916.0}, {"date": "2019-01-24", "close": 25.69, "volume": 173555.0}, {"date": "2019-01-25", "close": 26.33, "volume": 581267.0}, {"date": "2019-01-28", "close": 26.05, "volume": 194204.0}, {"date": "2019-01-29", "close": 25.17, "volume": 212009.0}, {"date": "2019-01-30", "close": 26.05, "volume": 210431.0}, {"date": "2019-01-31", "close": 27.0, "volume": 413678.0}, {"date": "2019-02-01", "close": 26.86, "volume": 229865.0}, {"date": "2019-02-04", "close": 26.88, "volume": 279083.0}, {"date": "2019-02-05", "close": 27.46, "volume": 499170.0}, {"date": "2019-02-06", "close": 26.93, "volume": 317310.0}, {"date": "2019-02-07", "close": 27.82, "volume": 310834.0}, {"date": "2019-02-08", "close": 29.61, "volume": 356438.0}, {"date": "2019-02-11", "close": 29.57, "volume": 397966.0}, {"date": "2019-02-12", "close": 30.01, "volume": 278845.0}, {"date": "2019-02-13", "close": 29.21, "volume": 311437.0}, {"date": "2019-02-14", "close": 31.19, "volume": 608546.0}, {"date": "2019-02-15", "close": 31.29, "volume": 442661.0}, {"date": "2019-02-19", "close": 32.77, "volume": 429490.0}, {"date": "2019-02-20", "close": 33.59, "volume": 415672.0}, {"date": "2019-02-21", "close": 32.19, "volume": 506035.0}, {"date": "2019-02-22", "close": 32.96, "volume": 613805.0}, {"date": "2019-02-25", "close": 35.44, "volume": 716034.0}, {"date": "2019-02-26", "close": 34.73, "volume": 565443.0}, {"date": "2019-02-27", "close": 34.18, "volume": 665098.0}, {"date": "2019-02-28", "close": 34.69, "volume": 1506047.0}, {"date": "2019-03-01", "close": 35.42, "volume": 491975.0}, {"date": "2019-03-04", "close": 35.34, "volume": 801362.0}, {"date": "2019-03-05", "close": 32.25, "volume": 827871.0}, {"date": "2019-03-06", "close": 31.19, "volume": 821649.0}, {"date": "2019-03-07", "close": 32.27, "volume": 453164.0}, {"date": "2019-03-08", "close": 31.05, "volume": 673306.0}, {"date": "2019-03-11", "close": 30.56, "volume": 624921.0}, {"date": "2019-03-12", "close": 30.47, "volume": 618553.0}, {"date": "2019-03-13", "close": 31.2, "volume": 1021661.0}, {"date": "2019-03-14", "close": 37.79, "volume": 4340206.0}, {"date": "2019-03-15", "close": 41.71, "volume": 4153294.0}, {"date": "2019-03-18", "close": 43.19, "volume": 1344129.0}, {"date": "2019-03-19", "close": 44.01, "volume": 1437027.0}, {"date": "2019-03-20", "close": 43.43, "volume": 823459.0}, {"date": "2019-03-21", "close": 43.56, "volume": 1834233.0}, {"date": "2019-03-22", "close": 43.42, "volume": 524626.0}, {"date": "2019-03-25", "close": 43.58, "volume": 723961.0}, {"date": "2019-03-26", "close": 43.18, "volume": 1486857.0}, {"date": "2019-03-27", "close": 40.63, "volume": 2454576.0}, {"date": "2019-03-28", "close": 39.55, "volume": 977869.0}, {"date": "2019-03-29", "close": 40.33, "volume": 583689.0}, {"date": "2019-04-01", "close": 40.98, "volume": 787414.0}, {"date": "2019-04-02", "close": 40.76, "volume": 1635015.0}, {"date": "2019-04-03", "close": 39.55, "volume": 625006.0}, {"date": "2019-04-04", "close": 37.5, "volume": 840604.0}, {"date": "2019-04-05", "close": 37.86, "volume": 602988.0}, {"date": "2019-04-08", "close": 38.03, "volume": 582543.0}, {"date": "2019-04-09", "close": 37.97, "volume": 2269834.0}, {"date": "2019-04-10", "close": 37.37, "volume": 482861.0}, {"date": "2019-04-11", "close": 39.7, "volume": 1122318.0}, {"date": "2019-04-12", "close": 38.31, "volume": 541308.0}, {"date": "2019-04-15", "close": 37.57, "volume": 2038022.0}, {"date": "2019-04-16", "close": 37.63, "volume": 784767.0}, {"date": "2019-04-17", "close": 36.09, "volume": 887204.0}, {"date": "2019-04-18", "close": 34.49, "volume": 945390.0}, {"date": "2019-04-22", "close": 35.83, "volume": 551696.0}, {"date": "2019-04-23", "close": 36.95, "volume": 1038318.0}, {"date": "2019-04-24", "close": 37.24, "volume": 2348898.0}, {"date": "2019-04-25", "close": 37.78, "volume": 822211.0}, {"date": "2019-04-26", "close": 38.56, "volume": 549723.0}, {"date": "2019-04-29", "close": 38.14, "volume": 637514.0}, {"date": "2019-04-30", "close": 38.31, "volume": 703711.0}, {"date": "2019-05-01", "close": 36.96, "volume": 584370.0}, {"date": "2019-05-02", "close": 36.46, "volume": 638944.0}, {"date": "2019-05-03", "close": 36.76, "volume": 661385.0}, {"date": "2019-05-06", "close": 38.74, "volume": 717401.0}, {"date": "2019-05-07", "close": 35.96, "volume": 516098.0}, {"date": "2019-05-08", "close": 36.79, "volume": 238336.0}, {"date": "2019-05-09", "close": 36.39, "volume": 330909.0}, {"date": "2019-05-10", "close": 36.72, "volume": 362409.0}, {"date": "2019-05-13", "close": 34.07, "volume": 588200.0}, {"date": "2019-05-14", "close": 35.76, "volume": 363075.0}, {"date": "2019-05-15", "close": 36.6, "volume": 269412.0}, {"date": "2019-05-16", "close": 37.69, "volume": 525561.0}, {"date": "2019-05-17", "close": 38.03, "volume": 423222.0}, {"date": "2019-05-20", "close": 36.17, "volume": 336125.0}, {"date": "2019-05-21", "close": 36.92, "volume": 259090.0}, {"date": "2019-05-22", "close": 36.79, "volume": 237568.0}, {"date": "2019-05-23", "close": 34.92, "volume": 474920.0}, {"date": "2019-05-24", "close": 34.96, "volume": 257345.0}, {"date": "2019-05-28", "close": 35.34, "volume": 370799.0}, {"date": "2019-05-29", "close": 34.1, "volume": 475631.0}, {"date": "2019-05-30", "close": 33.8, "volume": 531990.0}, {"date": "2019-05-31", "close": 33.5, "volume": 562336.0}, {"date": "2019-06-03", "close": 30.79, "volume": 884303.0}, {"date": "2019-06-04", "close": 31.92, "volume": 591524.0}, {"date": "2019-06-05", "close": 31.89, "volume": 522882.0}, {"date": "2019-06-06", "close": 31.76, "volume": 1257704.0}, {"date": "2019-06-07", "close": 29.82, "volume": 5235788.0}, {"date": "2019-06-10", "close": 32.02, "volume": 1961482.0}, {"date": "2019-06-11", "close": 29.31, "volume": 908134.0}, {"date": "2019-06-12", "close": 29.56, "volume": 536822.0}, {"date": "2019-06-13", "close": 29.38, "volume": 765755.0}, {"date": "2019-06-14", "close": 28.71, "volume": 322315.0}, {"date": "2019-06-17", "close": 30.62, "volume": 1064176.0}, {"date": "2019-06-18", "close": 30.39, "volume": 814364.0}, {"date": "2019-06-19", "close": 30.74, "volume": 615598.0}, {"date": "2019-06-20", "close": 30.35, "volume": 521081.0}, {"date": "2019-06-21", "close": 30.78, "volume": 2394692.0}, {"date": "2019-06-24", "close": 28.67, "volume": 986003.0}, {"date": "2019-06-25", "close": 28.44, "volume": 522836.0}, {"date": "2019-06-26", "close": 28.47, "volume": 472278.0}, {"date": "2019-06-27", "close": 27.95, "volume": 433400.0}, {"date": "2019-06-28", "close": 27.32, "volume": 1031230.0}, {"date": "2019-07-01", "close": 27.74, "volume": 853330.0}, {"date": "2019-07-02", "close": 28.07, "volume": 511588.0}, {"date": "2019-07-03", "close": 28.31, "volume": 325725.0}, {"date": "2019-07-05", "close": 28.37, "volume": 319211.0}, {"date": "2019-07-08", "close": 28.54, "volume": 396554.0}, {"date": "2019-07-09", "close": 29.29, "volume": 861848.0}, {"date": "2019-07-10", "close": 30.68, "volume": 798473.0}, {"date": "2019-07-11", "close": 30.5, "volume": 391947.0}, {"date": "2019-07-12", "close": 30.95, "volume": 243841.0}, {"date": "2019-07-15", "close": 28.88, "volume": 600138.0}, {"date": "2019-07-16", "close": 27.65, "volume": 371011.0}, {"date": "2019-07-17", "close": 27.51, "volume": 334035.0}, {"date": "2019-07-18", "close": 27.06, "volume": 771296.0}, {"date": "2019-07-19", "close": 27.17, "volume": 539043.0}, {"date": "2019-07-22", "close": 28.07, "volume": 618683.0}, {"date": "2019-07-23", "close": 28.58, "volume": 646431.0}, {"date": "2019-07-24", "close": 29.21, "volume": 358560.0}, {"date": "2019-07-25", "close": 29.12, "volume": 265591.0}, {"date": "2019-07-26", "close": 30.22, "volume": 298526.0}, {"date": "2019-07-29", "close": 29.15, "volume": 696953.0}, {"date": "2019-07-30", "close": 29.21, "volume": 798302.0}, {"date": "2019-07-31", "close": 27.74, "volume": 479656.0}, {"date": "2019-08-01", "close": 27.59, "volume": 539677.0}, {"date": "2019-08-02", "close": 26.68, "volume": 522308.0}, {"date": "2019-08-05", "close": 26.08, "volume": 452323.0}, {"date": "2019-08-06", "close": 25.37, "volume": 377227.0}, {"date": "2019-08-07", "close": 25.39, "volume": 306877.0}, {"date": "2019-08-08", "close": 26.15, "volume": 324688.0}, {"date": "2019-08-09", "close": 25.89, "volume": 277251.0}, {"date": "2019-08-12", "close": 25.51, "volume": 359941.0}, {"date": "2019-08-13", "close": 25.92, "volume": 301728.0}, {"date": "2019-08-14", "close": 25.44, "volume": 345398.0}, {"date": "2019-08-15", "close": 25.08, "volume": 343880.0}, {"date": "2019-08-16", "close": 25.42, "volume": 241573.0}, {"date": "2019-08-19", "close": 25.28, "volume": 449428.0}, {"date": "2019-08-20", "close": 24.93, "volume": 431235.0}, {"date": "2019-08-21", "close": 23.69, "volume": 710638.0}, {"date": "2019-08-22", "close": 23.8, "volume": 294782.0}, {"date": "2019-08-23", "close": 24.08, "volume": 445506.0}, {"date": "2019-08-26", "close": 23.83, "volume": 251518.0}, {"date": "2019-08-27", "close": 22.71, "volume": 337838.0}, {"date": "2019-08-28", "close": 23.06, "volume": 609019.0}, {"date": "2019-08-29", "close": 24.53, "volume": 470933.0}, {"date": "2019-08-30", "close": 24.83, "volume": 261176.0}, {"date": "2019-09-03", "close": 24.24, "volume": 418815.0}, {"date": "2019-09-04", "close": 24.13, "volume": 410792.0}, {"date": "2019-09-05", "close": 25.21, "volume": 1489022.0}, {"date": "2019-09-06", "close": 15.77, "volume": 12413840.0}, {"date": "2019-09-09", "close": 15.95, "volume": 3271386.0}, {"date": "2019-09-10", "close": 17.12, "volume": 2031938.0}, {"date": "2019-09-11", "close": 17.07, "volume": 2239376.0}, {"date": "2019-09-12", "close": 17.04, "volume": 1079200.0}, {"date": "2019-09-13", "close": 16.94, "volume": 899483.0}, {"date": "2019-09-16", "close": 17.56, "volume": 1219486.0}, {"date": "2019-09-17", "close": 17.77, "volume": 709068.0}, {"date": "2019-09-18", "close": 17.86, "volume": 907126.0}, {"date": "2019-09-19", "close": 18.04, "volume": 975710.0}, {"date": "2019-09-20", "close": 17.8, "volume": 1476577.0}, {"date": "2019-09-23", "close": 17.31, "volume": 445692.0}, {"date": "2019-09-24", "close": 16.745, "volume": 604932.0}, {"date": "2019-09-25", "close": 16.88, "volume": 1023574.0}, {"date": "2019-09-26", "close": 16.475, "volume": 478865.0}, {"date": "2019-09-27", "close": 15.87, "volume": 522835.0}, {"date": "2019-09-30", "close": 15.98, "volume": 996317.0}, {"date": "2019-10-01", "close": 15.3, "volume": 722688.0}, {"date": "2019-10-02", "close": 15.49, "volume": 612704.0}, {"date": "2019-10-03", "close": 16.11, "volume": 646280.0}, {"date": "2019-10-04", "close": 16.43, "volume": 304899.0}, {"date": "2019-10-07", "close": 16.41, "volume": 473528.0}, {"date": "2019-10-08", "close": 15.53, "volume": 595425.0}, {"date": "2019-10-09", "close": 15.35, "volume": 401560.0}, {"date": "2019-10-10", "close": 15.78, "volume": 497045.0}, {"date": "2019-10-11", "close": 16.31, "volume": 344268.0}, {"date": "2019-10-14", "close": 16.33, "volume": 262678.0}, {"date": "2019-10-15", "close": 16.31, "volume": 318977.0}, {"date": "2019-10-16", "close": 16.23, "volume": 382449.0}, {"date": "2019-10-17", "close": 16.09, "volume": 290398.0}, {"date": "2019-10-18", "close": 15.615, "volume": 1020983.0}, {"date": "2019-10-21", "close": 16.2, "volume": 381056.0}, {"date": "2019-10-22", "close": 15.97, "volume": 255576.0}, {"date": "2019-10-23", "close": 15.99, "volume": 308274.0}, {"date": "2019-10-24", "close": 16.71, "volume": 339356.0}, {"date": "2019-10-25", "close": 16.99, "volume": 732428.0}, {"date": "2019-10-28", "close": 16.51, "volume": 322458.0}, {"date": "2019-10-29", "close": 16.15, "volume": 371178.0}, {"date": "2019-10-30", "close": 16.24, "volume": 356062.0}, {"date": "2019-10-31", "close": 16.08, "volume": 188318.0}, {"date": "2019-11-01", "close": 16.48, "volume": 624304.0}, {"date": "2019-11-04", "close": 16.25, "volume": 382476.0}, {"date": "2019-11-05", "close": 16.4, "volume": 470058.0}, {"date": "2019-11-06", "close": 16.3, "volume": 398844.0}, {"date": "2019-11-07", "close": 16.39, "volume": 241902.0}, {"date": "2019-11-08", "close": 16.57, "volume": 202510.0}, {"date": "2019-11-11", "close": 16.62, "volume": 270336.0}, {"date": "2019-11-12", "close": 17.17, "volume": 243078.0}, {"date": "2019-11-13", "close": 16.91, "volume": 223365.0}, {"date": "2019-11-14", "close": 16.94, "volume": 161703.0}, {"date": "2019-11-15", "close": 16.8, "volume": 227017.0}, {"date": "2019-11-18", "close": 16.83, "volume": 386022.0}, {"date": "2019-11-19", "close": 17.03, "volume": 164150.0}, {"date": "2019-11-20", "close": 17.92, "volume": 576250.0}, {"date": "2019-11-21", "close": 17.48, "volume": 230708.0}, {"date": "2019-11-22", "close": 17.53, "volume": 194780.0}, {"date": "2019-11-25", "close": 18.025, "volume": 458792.0}, {"date": "2019-11-26", "close": 18.15, "volume": 390166.0}, {"date": "2019-11-27", "close": 18.62, "volume": 295576.0}, {"date": "2019-11-29", "close": 18.8, "volume": 150763.0}, {"date": "2019-12-02", "close": 19.67, "volume": 912455.0}, {"date": "2019-12-03", "close": 19.915, "volume": 757901.0}, {"date": "2019-12-04", "close": 19.61, "volume": 571900.0}, {"date": "2019-12-05", "close": 19.5, "volume": 980215.0}, {"date": "2019-12-06", "close": 23.39, "volume": 5027966.0}, {"date": "2019-12-09", "close": 23.38, "volume": 1288661.0}, {"date": "2019-12-10", "close": 24.57, "volume": 818677.0}, {"date": "2019-12-11", "close": 23.72, "volume": 557612.0}, {"date": "2019-12-12", "close": 23.65, "volume": 445459.0}, {"date": "2019-12-13", "close": 24.34, "volume": 484489.0}, {"date": "2019-12-16", "close": 22.88, "volume": 669678.0}, {"date": "2019-12-17", "close": 21.495, "volume": 1072783.0}, {"date": "2019-12-18", "close": 22.035, "volume": 1163216.0}, {"date": "2019-12-19", "close": 22.15, "volume": 454776.0}, {"date": "2019-12-20", "close": 21.97, "volume": 2339015.0}, {"date": "2019-12-23", "close": 23.05, "volume": 1004884.0}, {"date": "2019-12-24", "close": 23.31, "volume": 207924.0}, {"date": "2019-12-26", "close": 23.14, "volume": 433743.0}, {"date": "2019-12-27", "close": 22.98, "volume": 308066.0}, {"date": "2019-12-30", "close": 22.27, "volume": 423868.0}, {"date": "2019-12-31", "close": 21.72, "volume": 365066.0}, {"date": "2020-01-02", "close": 21.04, "volume": 673696.0}, {"date": "2020-01-03", "close": 21.5, "volume": 366161.0}, {"date": "2020-01-06", "close": 22.69, "volume": 407576.0}, {"date": "2020-01-07", "close": 22.65, "volume": 231636.0}, {"date": "2020-01-08", "close": 22.61, "volume": 202242.0}, {"date": "2020-01-09", "close": 23.65, "volume": 343191.0}, {"date": "2020-01-10", "close": 24.19, "volume": 502178.0}, {"date": "2020-01-13", "close": 24.56, "volume": 539734.0}, {"date": "2020-01-14", "close": 24.29, "volume": 521454.0}, {"date": "2020-01-15", "close": 24.91, "volume": 382766.0}, {"date": "2020-01-16", "close": 24.97, "volume": 335641.0}, {"date": "2020-01-17", "close": 24.11, "volume": 392405.0}, {"date": "2020-01-21", "close": 24.29, "volume": 369115.0}, {"date": "2020-01-22", "close": 24.87, "volume": 336316.0}, {"date": "2020-01-23", "close": 25.78, "volume": 640854.0}, {"date": "2020-01-24", "close": 25.21, "volume": 422650.0}, {"date": "2020-01-27", "close": 24.59, "volume": 290469.0}, {"date": "2020-01-28", "close": 25.03, "volume": 299427.0}, {"date": "2020-01-29", "close": 24.81, "volume": 261416.0}, {"date": "2020-01-30", "close": 24.69, "volume": 155393.0}, {"date": "2020-01-31", "close": 24.22, "volume": 275592.0}, {"date": "2020-02-03", "close": 23.87, "volume": 309955.0}, {"date": "2020-02-04", "close": 24.67, "volume": 348866.0}, {"date": "2020-02-05", "close": 24.71, "volume": 229927.0}, {"date": "2020-02-06", "close": 24.69, "volume": 257518.0}, {"date": "2020-02-07", "close": 24.75, "volume": 188701.0}, {"date": "2020-02-10", "close": 24.07, "volume": 217831.0}, {"date": "2020-02-11", "close": 24.78, "volume": 235819.0}, {"date": "2020-02-12", "close": 24.61, "volume": 187444.0}, {"date": "2020-02-13", "close": 24.95, "volume": 231095.0}, {"date": "2020-02-14", "close": 25.06, "volume": 170684.0}, {"date": "2020-02-18", "close": 24.77, "volume": 173207.0}, {"date": "2020-02-19", "close": 25.0, "volume": 230678.0}, {"date": "2020-02-20", "close": 25.425, "volume": 459585.0}, {"date": "2020-02-21", "close": 26.86, "volume": 592939.0}, {"date": "2020-02-24", "close": 26.96, "volume": 668945.0}, {"date": "2020-02-25", "close": 24.5, "volume": 898493.0}, {"date": "2020-02-26", "close": 23.65, "volume": 291810.0}, {"date": "2020-02-27", "close": 21.99, "volume": 604764.0}, {"date": "2020-02-28", "close": 21.09, "volume": 1123107.0}, {"date": "2020-03-02", "close": 20.38, "volume": 527127.0}, {"date": "2020-03-03", "close": 19.82, "volume": 406069.0}, {"date": "2020-03-04", "close": 20.14, "volume": 411349.0}, {"date": "2020-03-05", "close": 18.98, "volume": 378728.0}, {"date": "2020-03-06", "close": 17.77, "volume": 617662.0}, {"date": "2020-03-09", "close": 14.97, "volume": 1035751.0}, {"date": "2020-03-10", "close": 14.25, "volume": 1096101.0}, {"date": "2020-03-11", "close": 12.29, "volume": 1007339.0}, {"date": "2020-03-12", "close": 11.52, "volume": 1224973.0}, {"date": "2020-03-13", "close": 12.71, "volume": 742278.0}, {"date": "2020-03-16", "close": 9.78, "volume": 786536.0}, {"date": "2020-03-17", "close": 10.64, "volume": 821870.0}, {"date": "2020-03-18", "close": 9.01, "volume": 1021989.0}, {"date": "2020-03-19", "close": 9.16, "volume": 986985.0}, {"date": "2020-03-20", "close": 8.31, "volume": 1222499.0}, {"date": "2020-03-23", "close": 7.98, "volume": 540725.0}, {"date": "2020-03-24", "close": 9.39, "volume": 731068.0}, {"date": "2020-03-25", "close": 9.76, "volume": 735790.0}, {"date": "2020-03-26", "close": 10.49, "volume": 559194.0}, {"date": "2020-03-27", "close": 10.53, "volume": 423627.0}, {"date": "2020-03-30", "close": 10.26, "volume": 526202.0}, {"date": "2020-03-31", "close": 9.94, "volume": 755009.0}, {"date": "2020-04-01", "close": 9.23, "volume": 443594.0}, {"date": "2020-04-02", "close": 8.77, "volume": 708325.0}, {"date": "2020-04-03", "close": 8.54, "volume": 429693.0}, {"date": "2020-04-06", "close": 9.35, "volume": 326895.0}, {"date": "2020-04-07", "close": 9.6, "volume": 508409.0}, {"date": "2020-04-08", "close": 10.75, "volume": 526807.0}, {"date": "2020-04-09", "close": 11.72, "volume": 1079909.0}, {"date": "2020-04-13", "close": 14.05, "volume": 2604915.0}, {"date": "2020-04-14", "close": 15.55, "volume": 1649862.0}, {"date": "2020-04-15", "close": 14.99, "volume": 964361.0}, {"date": "2020-04-16", "close": 14.53, "volume": 738331.0}, {"date": "2020-04-17", "close": 14.32, "volume": 609838.0}, {"date": "2020-04-20", "close": 14.29, "volume": 712086.0}, {"date": "2020-04-21", "close": 14.21, "volume": 611775.0}, {"date": "2020-04-22", "close": 14.47, "volume": 577900.0}, {"date": "2020-04-23", "close": 14.69, "volume": 679959.0}, {"date": "2020-04-24", "close": 16.39, "volume": 922994.0}, {"date": "2020-04-27", "close": 17.53, "volume": 801543.0}, {"date": "2020-04-28", "close": 17.68, "volume": 764866.0}, {"date": "2020-04-29", "close": 19.34, "volume": 3184041.0}, {"date": "2020-04-30", "close": 19.45, "volume": 697953.0}, {"date": "2020-05-01", "close": 17.43, "volume": 669821.0}, {"date": "2020-05-04", "close": 18.21, "volume": 584623.0}, {"date": "2020-05-05", "close": 19.22, "volume": 593025.0}, {"date": "2020-05-06", "close": 18.82, "volume": 417274.0}, {"date": "2020-05-07", "close": 20.2, "volume": 507517.0}, {"date": "2020-05-08", "close": 20.82, "volume": 482324.0}, {"date": "2020-05-11", "close": 20.08, "volume": 421360.0}, {"date": "2020-05-12", "close": 20.69, "volume": 353267.0}, {"date": "2020-05-13", "close": 20.0, "volume": 445608.0}, {"date": "2020-05-14", "close": 20.56, "volume": 1109505.0}, {"date": "2020-05-15", "close": 22.28, "volume": 1225623.0}, {"date": "2020-05-18", "close": 23.26, "volume": 715916.0}, {"date": "2020-05-19", "close": 24.17, "volume": 890812.0}, {"date": "2020-05-20", "close": 24.91, "volume": 619331.0}, {"date": "2020-05-21", "close": 24.46, "volume": 1107123.0}, {"date": "2020-05-22", "close": 25.01, "volume": 732133.0}, {"date": "2020-05-26", "close": 25.43, "volume": 553086.0}, {"date": "2020-05-27", "close": 25.13, "volume": 636055.0}, {"date": "2020-05-28", "close": 24.4, "volume": 524575.0}, {"date": "2020-05-29", "close": 25.32, "volume": 658886.0}, {"date": "2020-06-01", "close": 28.6, "volume": 1077610.0}, {"date": "2020-06-02", "close": 28.27, "volume": 650603.0}, {"date": "2020-06-03", "close": 31.14, "volume": 835219.0}, {"date": "2020-06-04", "close": 29.06, "volume": 1180347.0}, {"date": "2020-06-05", "close": 32.19, "volume": 2362457.0}, {"date": "2020-06-08", "close": 31.19, "volume": 1181623.0}, {"date": "2020-06-09", "close": 29.96, "volume": 874386.0}, {"date": "2020-06-10", "close": 30.75, "volume": 750416.0}, {"date": "2020-06-11", "close": 27.89, "volume": 741394.0}, {"date": "2020-06-12", "close": 31.08, "volume": 871409.0}, {"date": "2020-06-15", "close": 28.57, "volume": 1552572.0}, {"date": "2020-06-16", "close": 30.96, "volume": 1106350.0}, {"date": "2020-06-17", "close": 30.37, "volume": 1005516.0}, {"date": "2020-06-18", "close": 32.25, "volume": 1096872.0}, {"date": "2020-06-19", "close": 30.06, "volume": 4291343.0}, {"date": "2020-06-22", "close": 31.89, "volume": 770672.0}, {"date": "2020-06-23", "close": 31.11, "volume": 902675.0}, {"date": "2020-06-24", "close": 30.52, "volume": 641813.0}, {"date": "2020-06-25", "close": 31.65, "volume": 632679.0}, {"date": "2020-06-26", "close": 30.9, "volume": 1795614.0}, {"date": "2020-06-29", "close": 31.45, "volume": 584510.0}, {"date": "2020-06-30", "close": 32.17, "volume": 630053.0}, {"date": "2020-07-01", "close": 33.63, "volume": 705462.0}, {"date": "2020-07-02", "close": 35.61, "volume": 934209.0}, {"date": "2020-07-06", "close": 36.01, "volume": 646383.0}, {"date": "2020-07-07", "close": 36.55, "volume": 508555.0}, {"date": "2020-07-08", "close": 37.99, "volume": 647802.0}, {"date": "2020-07-09", "close": 37.97, "volume": 504227.0}, {"date": "2020-07-10", "close": 35.63, "volume": 525919.0}, {"date": "2020-07-13", "close": 33.33, "volume": 657543.0}, {"date": "2020-07-14", "close": 33.84, "volume": 458105.0}, {"date": "2020-07-15", "close": 34.08, "volume": 407036.0}, {"date": "2020-07-16", "close": 33.1, "volume": 789917.0}, {"date": "2020-07-17", "close": 33.5, "volume": 319454.0}, {"date": "2020-07-20", "close": 34.85, "volume": 323983.0}, {"date": "2020-07-21", "close": 34.25, "volume": 457810.0}, {"date": "2020-07-22", "close": 34.29, "volume": 209151.0}, {"date": "2020-07-23", "close": 32.31, "volume": 460422.0}, {"date": "2020-07-24", "close": 31.43, "volume": 429013.0}, {"date": "2020-07-27", "close": 32.57, "volume": 233248.0}, {"date": "2020-07-28", "close": 31.45, "volume": 261252.0}, {"date": "2020-07-29", "close": 32.45, "volume": 380625.0}, {"date": "2020-07-30", "close": 32.55, "volume": 337865.0}, {"date": "2020-07-31", "close": 32.18, "volume": 339651.0}, {"date": "2020-08-03", "close": 32.37, "volume": 411316.0}, {"date": "2020-08-04", "close": 31.83, "volume": 271196.0}, {"date": "2020-08-05", "close": 32.53, "volume": 1159845.0}, {"date": "2020-08-06", "close": 31.4, "volume": 314942.0}, {"date": "2020-08-07", "close": 30.99, "volume": 617897.0}, {"date": "2020-08-10", "close": 29.89, "volume": 454320.0}, {"date": "2020-08-11", "close": 30.59, "volume": 513330.0}, {"date": "2020-08-12", "close": 33.46, "volume": 639747.0}, {"date": "2020-08-13", "close": 35.84, "volume": 674904.0}, {"date": "2020-08-14", "close": 35.67, "volume": 307861.0}, {"date": "2020-08-17", "close": 35.64, "volume": 437317.0}, {"date": "2020-08-18", "close": 36.47, "volume": 297713.0}, {"date": "2020-08-19", "close": 36.78, "volume": 239685.0}, {"date": "2020-08-20", "close": 38.87, "volume": 765526.0}, {"date": "2020-08-21", "close": 37.4, "volume": 379164.0}, {"date": "2020-08-24", "close": 37.39, "volume": 366900.0}, {"date": "2020-08-25", "close": 38.0, "volume": 191447.0}, {"date": "2020-08-26", "close": 38.59, "volume": 392947.0}, {"date": "2020-08-27", "close": 38.27, "volume": 196487.0}, {"date": "2020-08-28", "close": 39.01, "volume": 331503.0}, {"date": "2020-08-31", "close": 40.72, "volume": 486448.0}, {"date": "2020-09-01", "close": 44.67, "volume": 997745.0}, {"date": "2020-09-02", "close": 44.53, "volume": 843633.0}, {"date": "2020-09-03", "close": 37.28, "volume": 1043523.0}, {"date": "2020-09-04", "close": 40.28, "volume": 2749654.0}, {"date": "2020-09-08", "close": 38.3, "volume": 929162.0}, {"date": "2020-09-09", "close": 39.96, "volume": 797940.0}, {"date": "2020-09-10", "close": 39.55, "volume": 676315.0}, {"date": "2020-09-11", "close": 39.52, "volume": 606318.0}, {"date": "2020-09-14", "close": 38.76, "volume": 391080.0}, {"date": "2020-09-15", "close": 38.87, "volume": 323724.0}, {"date": "2020-09-16", "close": 37.95, "volume": 419976.0}, {"date": "2020-09-17", "close": 37.3, "volume": 407782.0}, {"date": "2020-09-18", "close": 36.58, "volume": 519919.0}, {"date": "2020-09-21", "close": 37.56, "volume": 402165.0}, {"date": "2020-09-22", "close": 38.55, "volume": 325783.0}, {"date": "2020-09-23", "close": 36.27, "volume": 322425.0}, {"date": "2020-09-24", "close": 36.11, "volume": 474915.0}, {"date": "2020-09-25", "close": 37.57, "volume": 284652.0}, {"date": "2020-09-28", "close": 38.77, "volume": 363338.0}, {"date": "2020-09-29", "close": 39.11, "volume": 378190.0}, {"date": "2020-09-30", "close": 38.33, "volume": 311242.0}, {"date": "2020-10-01", "close": 39.86, "volume": 330382.0}, {"date": "2020-10-02", "close": 38.01, "volume": 379122.0}, {"date": "2020-10-05", "close": 37.31, "volume": 364293.0}, {"date": "2020-10-06", "close": 37.95, "volume": 307411.0}, {"date": "2020-10-07", "close": 38.81, "volume": 334412.0}, {"date": "2020-10-08", "close": 38.59, "volume": 441962.0}, {"date": "2020-10-09", "close": 41.3, "volume": 452613.0}, {"date": "2020-10-12", "close": 41.24, "volume": 296480.0}, {"date": "2020-10-13", "close": 41.58, "volume": 216621.0}, {"date": "2020-10-14", "close": 40.79, "volume": 251716.0}, {"date": "2020-10-15", "close": 40.83, "volume": 272142.0}, {"date": "2020-10-16", "close": 38.88, "volume": 377684.0}, {"date": "2020-10-19", "close": 38.33, "volume": 278323.0}, {"date": "2020-10-20", "close": 37.84, "volume": 334289.0}, {"date": "2020-10-21", "close": 35.19, "volume": 378056.0}, {"date": "2020-10-22", "close": 35.52, "volume": 349806.0}, {"date": "2020-10-23", "close": 36.06, "volume": 227894.0}, {"date": "2020-10-26", "close": 34.96, "volume": 329691.0}, {"date": "2020-10-27", "close": 35.11, "volume": 967090.0}, {"date": "2020-10-28", "close": 33.62, "volume": 1035684.0}, {"date": "2020-10-29", "close": 33.95, "volume": 234685.0}, {"date": "2020-10-30", "close": 31.77, "volume": 600187.0}, {"date": "2020-11-02", "close": 33.14, "volume": 612328.0}, {"date": "2020-11-03", "close": 34.39, "volume": 248801.0}, {"date": "2020-11-04", "close": 36.18, "volume": 255781.0}, {"date": "2020-11-05", "close": 38.11, "volume": 217100.0}, {"date": "2020-11-06", "close": 37.0, "volume": 246946.0}, {"date": "2020-11-09", "close": 34.46, "volume": 576457.0}, {"date": "2020-11-10", "close": 31.74, "volume": 631438.0}, {"date": "2020-11-11", "close": 31.99, "volume": 760357.0}, {"date": "2020-11-12", "close": 33.11, "volume": 426775.0}, {"date": "2020-11-13", "close": 34.3, "volume": 313344.0}, {"date": "2020-11-16", "close": 33.93, "volume": 412424.0}, {"date": "2020-11-17", "close": 34.8, "volume": 290565.0}, {"date": "2020-11-18", "close": 34.92, "volume": 249308.0}, {"date": "2020-11-19", "close": 35.77, "volume": 273405.0}, {"date": "2020-11-20", "close": 35.85, "volume": 407775.0}, {"date": "2020-11-23", "close": 36.41, "volume": 294016.0}, {"date": "2020-11-24", "close": 35.48, "volume": 328171.0}, {"date": "2020-11-25", "close": 37.71, "volume": 328533.0}, {"date": "2020-11-27", "close": 37.99, "volume": 189315.0}, {"date": "2020-11-30", "close": 37.99, "volume": 408152.0}, {"date": "2020-12-01", "close": 37.67, "volume": 591730.0}, {"date": "2020-12-02", "close": 36.91, "volume": 393640.0}, {"date": "2020-12-03", "close": 38.26, "volume": 1192991.0}, {"date": "2020-12-04", "close": 44.89, "volume": 2996390.0}, {"date": "2020-12-07", "close": 45.39, "volume": 1052159.0}, {"date": "2020-12-08", "close": 44.57, "volume": 652589.0}, {"date": "2020-12-09", "close": 43.52, "volume": 867249.0}, {"date": "2020-12-10", "close": 45.27, "volume": 383731.0}, {"date": "2020-12-11", "close": 46.7, "volume": 376783.0}, {"date": "2020-12-14", "close": 56.43, "volume": 3554487.0}, {"date": "2020-12-15", "close": 56.38, "volume": 1177671.0}, {"date": "2020-12-16", "close": 60.46, "volume": 1287936.0}, {"date": "2020-12-17", "close": 66.99, "volume": 2071393.0}, {"date": "2020-12-18", "close": 66.26, "volume": 3547077.0}, {"date": "2020-12-21", "close": 67.57, "volume": 756687.0}, {"date": "2020-12-22", "close": 71.59, "volume": 810001.0}, {"date": "2020-12-23", "close": 69.43, "volume": 569713.0}, {"date": "2020-12-24", "close": 67.26, "volume": 249996.0}, {"date": "2020-12-28", "close": 67.62, "volume": 447032.0}, {"date": "2020-12-29", "close": 64.9, "volume": 295379.0}, {"date": "2020-12-30", "close": 64.56, "volume": 190890.0}, {"date": "2020-12-31", "close": 63.77, "volume": 306520.0}, {"date": "2021-01-04", "close": 61.95, "volume": 626681.0}, {"date": "2021-01-05", "close": 61.94, "volume": 336959.0}, {"date": "2021-01-06", "close": 57.91, "volume": 570477.0}, {"date": "2021-01-07", "close": 59.7, "volume": 420841.0}, {"date": "2021-01-08", "close": 62.11, "volume": 396616.0}, {"date": "2021-01-11", "close": 62.54, "volume": 397469.0}, {"date": "2021-01-12", "close": 62.39, "volume": 370915.0}, {"date": "2021-01-13", "close": 64.42, "volume": 428460.0}, {"date": "2021-01-14", "close": 69.5, "volume": 705712.0}, {"date": "2021-01-15", "close": 70.03, "volume": 745979.0}, {"date": "2021-01-19", "close": 71.98, "volume": 348398.0}, {"date": "2021-01-20", "close": 72.76, "volume": 271996.0}, {"date": "2021-01-21", "close": 70.51, "volume": 236750.0}, {"date": "2021-01-22", "close": 72.61, "volume": 146108.0}, {"date": "2021-01-25", "close": 70.35, "volume": 372514.0}, {"date": "2021-01-26", "close": 66.9, "volume": 259641.0}, {"date": "2021-01-27", "close": 63.57, "volume": 428127.0}, {"date": "2021-01-28", "close": 66.2, "volume": 236247.0}, {"date": "2021-01-29", "close": 63.39, "volume": 249798.0}, {"date": "2021-02-01", "close": 66.13, "volume": 322850.0}, {"date": "2021-02-02", "close": 69.82, "volume": 303601.0}, {"date": "2021-02-03", "close": 68.69, "volume": 174452.0}, {"date": "2021-02-04", "close": 71.71, "volume": 344949.0}, {"date": "2021-02-05", "close": 74.81, "volume": 249223.0}, {"date": "2021-02-08", "close": 74.09, "volume": 331558.0}, {"date": "2021-02-09", "close": 74.64, "volume": 298086.0}, {"date": "2021-02-10", "close": 72.43, "volume": 238687.0}, {"date": "2021-02-11", "close": 71.03, "volume": 229243.0}, {"date": "2021-02-12", "close": 70.86, "volume": 202711.0}, {"date": "2021-02-16", "close": 70.03, "volume": 335449.0}, {"date": "2021-02-17", "close": 67.27, "volume": 246942.0}, {"date": "2021-02-18", "close": 67.58, "volume": 360516.0}, {"date": "2021-02-19", "close": 69.12, "volume": 721795.0}, {"date": "2021-02-22", "close": 64.05, "volume": 350075.0}, {"date": "2021-02-23", "close": 63.09, "volume": 573236.0}, {"date": "2021-02-24", "close": 67.94, "volume": 459305.0}, {"date": "2021-02-25", "close": 61.65, "volume": 502244.0}, {"date": "2021-02-26", "close": 63.73, "volume": 354081.0}, {"date": "2021-03-01", "close": 68.18, "volume": 325108.0}, {"date": "2021-03-02", "close": 65.08, "volume": 239623.0}, {"date": "2021-03-03", "close": 59.1, "volume": 521850.0}, {"date": "2021-03-04", "close": 55.9, "volume": 771703.0}, {"date": "2021-03-05", "close": 56.49, "volume": 731207.0}, {"date": "2021-03-08", "close": 55.04, "volume": 596843.0}, {"date": "2021-03-09", "close": 62.32, "volume": 397977.0}, {"date": "2021-03-10", "close": 62.25, "volume": 446986.0}, {"date": "2021-03-11", "close": 67.36, "volume": 592174.0}, {"date": "2021-03-12", "close": 62.44, "volume": 1368244.0}, {"date": "2021-03-15", "close": 65.94, "volume": 837219.0}, {"date": "2021-03-16", "close": 62.5, "volume": 568583.0}, {"date": "2021-03-17", "close": 64.89, "volume": 525095.0}, {"date": "2021-03-18", "close": 60.6, "volume": 451067.0}, {"date": "2021-03-19", "close": 64.67, "volume": 2215765.0}, {"date": "2021-03-22", "close": 66.12, "volume": 394279.0}, {"date": "2021-03-23", "close": 61.77, "volume": 465718.0}, {"date": "2021-03-24", "close": 57.15, "volume": 531877.0}, {"date": "2021-03-25", "close": 59.12, "volume": 626033.0}, {"date": "2021-03-26", "close": 61.61, "volume": 507736.0}, {"date": "2021-03-29", "close": 55.48, "volume": 604416.0}, {"date": "2021-03-30", "close": 53.16, "volume": 794914.0}, {"date": "2021-03-31", "close": 56.29, "volume": 777572.0}, {"date": "2021-04-01", "close": 57.65, "volume": 380945.0}, {"date": "2021-04-05", "close": 57.92, "volume": 402055.0}, {"date": "2021-04-06", "close": 57.88, "volume": 278809.0}, {"date": "2021-04-07", "close": 56.43, "volume": 305583.0}, {"date": "2021-04-08", "close": 58.51, "volume": 285719.0}, {"date": "2021-04-09", "close": 57.58, "volume": 350826.0}, {"date": "2021-04-12", "close": 56.49, "volume": 213419.0}, {"date": "2021-04-13", "close": 59.29, "volume": 420919.0}, {"date": "2021-04-14", "close": 59.32, "volume": 369106.0}, {"date": "2021-04-15", "close": 61.35, "volume": 378535.0}, {"date": "2021-04-16", "close": 60.63, "volume": 320872.0}, {"date": "2021-04-19", "close": 60.53, "volume": 514101.0}, {"date": "2021-04-20", "close": 59.09, "volume": 408601.0}, {"date": "2021-04-21", "close": 62.17, "volume": 273369.0}, {"date": "2021-04-22", "close": 62.55, "volume": 365174.0}, {"date": "2021-04-23", "close": 64.23, "volume": 239940.0}, {"date": "2021-04-26", "close": 67.34, "volume": 338994.0}, {"date": "2021-04-27", "close": 66.84, "volume": 261200.0}, {"date": "2021-04-28", "close": 67.38, "volume": 277702.0}, {"date": "2021-04-29", "close": 64.31, "volume": 264508.0}, {"date": "2021-04-30", "close": 64.29, "volume": 320933.0}, {"date": "2021-05-03", "close": 62.04, "volume": 290388.0}, {"date": "2021-05-04", "close": 59.03, "volume": 348778.0}, {"date": "2021-05-05", "close": 58.48, "volume": 337747.0}, {"date": "2021-05-06", "close": 58.31, "volume": 561899.0}, {"date": "2021-05-07", "close": 60.45, "volume": 266188.0}, {"date": "2021-05-10", "close": 56.95, "volume": 380470.0}, {"date": "2021-05-11", "close": 59.09, "volume": 519627.0}, {"date": "2021-05-12", "close": 55.55, "volume": 307366.0}, {"date": "2021-05-13", "close": 55.15, "volume": 275068.0}, {"date": "2021-05-14", "close": 58.93, "volume": 156066.0}, {"date": "2021-05-17", "close": 57.65, "volume": 213557.0}, {"date": "2021-05-18", "close": 57.8, "volume": 344823.0}, {"date": "2021-05-19", "close": 56.93, "volume": 253045.0}, {"date": "2021-05-20", "close": 60.41, "volume": 280573.0}, {"date": "2021-05-21", "close": 61.85, "volume": 332708.0}, {"date": "2021-05-24", "close": 62.32, "volume": 244679.0}, {"date": "2021-05-25", "close": 62.82, "volume": 471257.0}, {"date": "2021-05-26", "close": 65.14, "volume": 387890.0}, {"date": "2021-05-27", "close": 65.62, "volume": 430534.0}, {"date": "2021-05-28", "close": 66.5, "volume": 768341.0}, {"date": "2021-06-01", "close": 65.5, "volume": 364862.0}, {"date": "2021-06-02", "close": 66.45, "volume": 359488.0}, {"date": "2021-06-03", "close": 65.55, "volume": 282335.0}, {"date": "2021-06-04", "close": 67.15, "volume": 285551.0}, {"date": "2021-06-07", "close": 69.88, "volume": 308004.0}, {"date": "2021-06-08", "close": 70.75, "volume": 340855.0}, {"date": "2021-06-09", "close": 69.91, "volume": 245417.0}, {"date": "2021-06-10", "close": 69.65, "volume": 213667.0}, {"date": "2021-06-11", "close": 71.2, "volume": 232621.0}, {"date": "2021-06-14", "close": 72.77, "volume": 299893.0}, {"date": "2021-06-15", "close": 73.11, "volume": 192910.0}, {"date": "2021-06-16", "close": 75.0, "volume": 409509.0}, {"date": "2021-06-17", "close": 76.73, "volume": 504066.0}, {"date": "2021-06-18", "close": 78.17, "volume": 901485.0}, {"date": "2021-06-21", "close": 80.29, "volume": 635749.0}, {"date": "2021-06-22", "close": 78.39, "volume": 479679.0}, {"date": "2021-06-23", "close": 81.82, "volume": 491031.0}, {"date": "2021-06-24", "close": 83.12, "volume": 297336.0}, {"date": "2021-06-25", "close": 82.55, "volume": 547731.0}, {"date": "2021-06-28", "close": 82.57, "volume": 215604.0}, {"date": "2021-06-29", "close": 83.12, "volume": 249841.0}, {"date": "2021-06-30", "close": 80.83, "volume": 266452.0}, {"date": "2021-07-01", "close": 80.29, "volume": 308549.0}, {"date": "2021-07-02", "close": 80.09, "volume": 171255.0}, {"date": "2021-07-06", "close": 81.91, "volume": 338444.0}, {"date": "2021-07-07", "close": 81.69, "volume": 461542.0}, {"date": "2021-07-08", "close": 83.06, "volume": 387162.0}, {"date": "2021-07-09", "close": 82.36, "volume": 189854.0}, {"date": "2021-07-12", "close": 83.06, "volume": 280901.0}, {"date": "2021-07-13", "close": 83.72, "volume": 710557.0}, {"date": "2021-07-14", "close": 82.25, "volume": 469223.0}, {"date": "2021-07-15", "close": 79.66, "volume": 454460.0}, {"date": "2021-07-16", "close": 81.56, "volume": 283802.0}, {"date": "2021-07-19", "close": 82.88, "volume": 315596.0}, {"date": "2021-07-20", "close": 85.53, "volume": 596097.0}, {"date": "2021-07-21", "close": 88.0, "volume": 357713.0}, {"date": "2021-07-22", "close": 88.55, "volume": 287511.0}, {"date": "2021-07-23", "close": 89.62, "volume": 290775.0}, {"date": "2021-07-26", "close": 90.35, "volume": 198593.0}, {"date": "2021-07-27", "close": 87.74, "volume": 311311.0}, {"date": "2021-07-28", "close": 88.78, "volume": 192057.0}, {"date": "2021-07-29", "close": 89.75, "volume": 160826.0}, {"date": "2021-07-30", "close": 88.33, "volume": 150794.0}, {"date": "2021-08-02", "close": 88.14, "volume": 152597.0}, {"date": "2021-08-03", "close": 89.55, "volume": 200426.0}, {"date": "2021-08-04", "close": 90.02, "volume": 237126.0}, {"date": "2021-08-05", "close": 92.85, "volume": 263015.0}, {"date": "2021-08-06", "close": 92.84, "volume": 205821.0}, {"date": "2021-08-09", "close": 92.12, "volume": 235243.0}, {"date": "2021-08-10", "close": 91.3, "volume": 199251.0}, {"date": "2021-08-11", "close": 89.45, "volume": 191825.0}, {"date": "2021-08-12", "close": 91.43, "volume": 127021.0}, {"date": "2021-08-13", "close": 89.65, "volume": 168161.0}, {"date": "2021-08-16", "close": 88.19, "volume": 222628.0}, {"date": "2021-08-17", "close": 86.05, "volume": 231862.0}, {"date": "2021-08-18", "close": 85.58, "volume": 172958.0}, {"date": "2021-08-19", "close": 86.49, "volume": 172257.0}, {"date": "2021-08-20", "close": 91.3, "volume": 486140.0}, {"date": "2021-08-23", "close": 94.89, "volume": 369799.0}, {"date": "2021-08-24", "close": 95.7, "volume": 236094.0}, {"date": "2021-08-25", "close": 96.84, "volume": 268468.0}, {"date": "2021-08-26", "close": 97.7, "volume": 543393.0}, {"date": "2021-08-27", "close": 89.53, "volume": 1228737.0}, {"date": "2021-08-30", "close": 90.18, "volume": 387466.0}, {"date": "2021-08-31", "close": 89.5, "volume": 359447.0}, {"date": "2021-09-01", "close": 85.98, "volume": 381654.0}, {"date": "2021-09-02", "close": 84.57, "volume": 456736.0}, {"date": "2021-09-03", "close": 84.5, "volume": 181954.0}, {"date": "2021-09-07", "close": 83.32, "volume": 229734.0}, {"date": "2021-09-08", "close": 79.77, "volume": 326063.0}, {"date": "2021-09-09", "close": 79.66, "volume": 189898.0}, {"date": "2021-09-10", "close": 77.65, "volume": 235210.0}, {"date": "2021-09-13", "close": 75.68, "volume": 384152.0}, {"date": "2021-09-14", "close": 76.03, "volume": 378002.0}, {"date": "2021-09-15", "close": 76.59, "volume": 414481.0}, {"date": "2021-09-16", "close": 77.87, "volume": 233725.0}, {"date": "2021-09-17", "close": 79.66, "volume": 1025799.0}, {"date": "2021-09-20", "close": 77.06, "volume": 332860.0}, {"date": "2021-09-21", "close": 78.32, "volume": 451430.0}, {"date": "2021-09-22", "close": 82.29, "volume": 373256.0}, {"date": "2021-09-23", "close": 84.17, "volume": 368213.0}, {"date": "2021-09-24", "close": 84.56, "volume": 314194.0}, {"date": "2021-09-27", "close": 82.82, "volume": 422674.0}, {"date": "2021-09-28", "close": 81.09, "volume": 737864.0}, {"date": "2021-09-29", "close": 83.83, "volume": 464483.0}, {"date": "2021-09-30", "close": 84.44, "volume": 331434.0}, {"date": "2021-10-01", "close": 84.96, "volume": 235638.0}, {"date": "2021-10-04", "close": 79.3, "volume": 265324.0}, {"date": "2021-10-05", "close": 81.13, "volume": 161328.0}, {"date": "2021-10-06", "close": 81.34, "volume": 220376.0}, {"date": "2021-10-07", "close": 82.45, "volume": 191491.0}, {"date": "2021-10-08", "close": 80.89, "volume": 179181.0}, {"date": "2021-10-11", "close": 83.57, "volume": 204750.0}, {"date": "2021-10-12", "close": 84.88, "volume": 220963.0}, {"date": "2021-10-13", "close": 87.53, "volume": 221942.0}, {"date": "2021-10-14", "close": 89.36, "volume": 273301.0}, {"date": "2021-10-15", "close": 87.65, "volume": 243801.0}, {"date": "2021-10-18", "close": 90.99, "volume": 171583.0}, {"date": "2021-10-19", "close": 93.75, "volume": 198926.0}, {"date": "2021-10-20", "close": 92.87, "volume": 190081.0}, {"date": "2021-10-21", "close": 92.95, "volume": 178060.0}, {"date": "2021-10-22", "close": 91.87, "volume": 111405.0}, {"date": "2021-10-25", "close": 92.17, "volume": 186777.0}, {"date": "2021-10-26", "close": 89.96, "volume": 225385.0}, {"date": "2021-10-27", "close": 87.68, "volume": 166577.0}, {"date": "2021-10-28", "close": 87.7, "volume": 243553.0}, {"date": "2021-10-29", "close": 88.35, "volume": 163556.0}, {"date": "2021-11-01", "close": 88.63, "volume": 154301.0}, {"date": "2021-11-02", "close": 86.68, "volume": 188255.0}, {"date": "2021-11-03", "close": 88.4, "volume": 184857.0}, {"date": "2021-11-04", "close": 90.05, "volume": 171547.0}, {"date": "2021-11-05", "close": 86.93, "volume": 274182.0}, {"date": "2021-11-08", "close": 87.65, "volume": 124656.0}, {"date": "2021-11-09", "close": 88.8, "volume": 223183.0}, {"date": "2021-11-10", "close": 85.17, "volume": 285125.0}, {"date": "2021-11-11", "close": 85.74, "volume": 158190.0}, {"date": "2021-11-12", "close": 88.61, "volume": 147543.0}, {"date": "2021-11-15", "close": 85.1, "volume": 136276.0}, {"date": "2021-11-16", "close": 88.12, "volume": 133461.0}, {"date": "2021-11-17", "close": 88.09, "volume": 162792.0}, {"date": "2021-11-18", "close": 86.78, "volume": 192008.0}, {"date": "2021-11-19", "close": 84.46, "volume": 272805.0}, {"date": "2021-11-22", "close": 75.13, "volume": 787180.0}, {"date": "2021-11-23", "close": 73.41, "volume": 654540.0}, {"date": "2021-11-24", "close": 73.48, "volume": 280194.0}, {"date": "2021-11-26", "close": 72.81, "volume": 183981.0}, {"date": "2021-11-29", "close": 73.98, "volume": 232660.0}, {"date": "2021-11-30", "close": 72.35, "volume": 1140037.0}, {"date": "2021-12-01", "close": 64.23, "volume": 446424.0}, {"date": "2021-12-02", "close": 65.15, "volume": 673172.0}, {"date": "2021-12-03", "close": 48.26, "volume": 3156976.0}, {"date": "2021-12-06", "close": 48.55, "volume": 1266716.0}, {"date": "2021-12-07", "close": 51.8, "volume": 625508.0}, {"date": "2021-12-08", "close": 52.53, "volume": 534304.0}, {"date": "2021-12-09", "close": 50.22, "volume": 662853.0}, {"date": "2021-12-10", "close": 48.78, "volume": 337428.0}, {"date": "2021-12-13", "close": 48.46, "volume": 546353.0}, {"date": "2021-12-14", "close": 47.09, "volume": 590249.0}, {"date": "2021-12-15", "close": 49.16, "volume": 451548.0}, {"date": "2021-12-16", "close": 46.75, "volume": 595874.0}, {"date": "2021-12-17", "close": 48.96, "volume": 965309.0}, {"date": "2021-12-20", "close": 49.68, "volume": 491424.0}, {"date": "2021-12-21", "close": 51.13, "volume": 443462.0}, {"date": "2021-12-22", "close": 51.42, "volume": 284576.0}, {"date": "2021-12-23", "close": 50.64, "volume": 286451.0}, {"date": "2021-12-27", "close": 50.3, "volume": 236626.0}, {"date": "2021-12-28", "close": 49.79, "volume": 228182.0}, {"date": "2021-12-29", "close": 48.78, "volume": 327086.0}, {"date": "2021-12-30", "close": 51.09, "volume": 338789.0}, {"date": "2021-12-31", "close": 49.6, "volume": 221987.0}, {"date": "2022-01-03", "close": 49.29, "volume": 261776.0}, {"date": "2022-01-04", "close": 47.5, "volume": 497894.0}, {"date": "2022-01-05", "close": 43.49, "volume": 538439.0}, {"date": "2022-01-06", "close": 44.65, "volume": 452837.0}, {"date": "2022-01-07", "close": 44.41, "volume": 346322.0}, {"date": "2022-01-10", "close": 44.53, "volume": 415902.0}, {"date": "2022-01-11", "close": 46.87, "volume": 363899.0}, {"date": "2022-01-12", "close": 46.39, "volume": 333785.0}, {"date": "2022-01-13", "close": 44.29, "volume": 339948.0}, {"date": "2022-01-14", "close": 45.23, "volume": 423885.0}, {"date": "2022-01-18", "close": 42.12, "volume": 381408.0}, {"date": "2022-01-19", "close": 42.86, "volume": 430712.0}, {"date": "2022-01-20", "close": 42.45, "volume": 517546.0}, {"date": "2022-01-21", "close": 40.87, "volume": 753918.0}, {"date": "2022-01-24", "close": 43.52, "volume": 741180.0}, {"date": "2022-01-25", "close": 40.73, "volume": 368896.0}, {"date": "2022-01-26", "close": 41.32, "volume": 404117.0}, {"date": "2022-01-27", "close": 40.43, "volume": 284200.0}, {"date": "2022-01-28", "close": 44.25, "volume": 476680.0}, {"date": "2022-01-31", "close": 46.96, "volume": 607400.0}, {"date": "2022-02-01", "close": 48.14, "volume": 317088.0}, {"date": "2022-02-02", "close": 45.9, "volume": 326130.0}, {"date": "2022-02-03", "close": 44.01, "volume": 262015.0}, {"date": "2022-02-04", "close": 46.84, "volume": 215612.0}, {"date": "2022-02-07", "close": 47.33, "volume": 314993.0}, {"date": "2022-02-08", "close": 48.25, "volume": 164265.0}, {"date": "2022-02-09", "close": 49.82, "volume": 494195.0}, {"date": "2022-02-10", "close": 50.51, "volume": 398045.0}, {"date": "2022-02-11", "close": 48.87, "volume": 250929.0}, {"date": "2022-02-14", "close": 48.6, "volume": 259408.0}, {"date": "2022-02-15", "close": 49.25, "volume": 216780.0}, {"date": "2022-02-16", "close": 48.74, "volume": 166709.0}, {"date": "2022-02-17", "close": 44.75, "volume": 253073.0}, {"date": "2022-02-18", "close": 42.2, "volume": 439323.0}, {"date": "2022-02-22", "close": 41.27, "volume": 242313.0}, {"date": "2022-02-23", "close": 39.02, "volume": 390898.0}, {"date": "2022-02-24", "close": 43.53, "volume": 340711.0}, {"date": "2022-02-25", "close": 44.1, "volume": 241034.0}, {"date": "2022-02-28", "close": 44.5, "volume": 418880.0}, {"date": "2022-03-01", "close": 44.0, "volume": 620834.0}, {"date": "2022-03-02", "close": 47.89, "volume": 1145040.0}, {"date": "2022-03-03", "close": 46.47, "volume": 472226.0}, {"date": "2022-03-04", "close": 42.95, "volume": 473492.0}, {"date": "2022-03-07", "close": 40.12, "volume": 344206.0}, {"date": "2022-03-08", "close": 40.91, "volume": 248182.0}, {"date": "2022-03-09", "close": 43.46, "volume": 296143.0}, {"date": "2022-03-10", "close": 45.5, "volume": 420656.0}, {"date": "2022-03-11", "close": 42.76, "volume": 262734.0}, {"date": "2022-03-14", "close": 39.81, "volume": 542424.0}, {"date": "2022-03-15", "close": 40.81, "volume": 329575.0}, {"date": "2022-03-16", "close": 45.35, "volume": 470458.0}, {"date": "2022-03-17", "close": 48.28, "volume": 405872.0}, {"date": "2022-03-18", "close": 48.12, "volume": 1219828.0}, {"date": "2022-03-21", "close": 48.5, "volume": 500138.0}, {"date": "2022-03-22", "close": 49.57, "volume": 544427.0}, {"date": "2022-03-23", "close": 47.85, "volume": 381993.0}, {"date": "2022-03-24", "close": 48.46, "volume": 262862.0}, {"date": "2022-03-25", "close": 47.35, "volume": 353303.0}, {"date": "2022-03-28", "close": 49.22, "volume": 288627.0}, {"date": "2022-03-29", "close": 51.85, "volume": 309989.0}, {"date": "2022-03-30", "close": 50.13, "volume": 196632.0}, {"date": "2022-03-31", "close": 50.57, "volume": 338911.0}, {"date": "2022-04-01", "close": 52.47, "volume": 317419.0}, {"date": "2022-04-04", "close": 57.17, "volume": 678969.0}, {"date": "2022-04-05", "close": 54.15, "volume": 517788.0}, {"date": "2022-04-06", "close": 51.12, "volume": 474102.0}, {"date": "2022-04-07", "close": 50.65, "volume": 279955.0}, {"date": "2022-04-08", "close": 47.89, "volume": 258653.0}, {"date": "2022-04-11", "close": 48.78, "volume": 238626.0}, {"date": "2022-04-12", "close": 49.61, "volume": 320465.0}, {"date": "2022-04-13", "close": 51.39, "volume": 222400.0}, {"date": "2022-04-14", "close": 47.91, "volume": 235803.0}, {"date": "2022-04-18", "close": 46.57, "volume": 279007.0}, {"date": "2022-04-19", "close": 47.42, "volume": 273757.0}, {"date": "2022-04-20", "close": 45.79, "volume": 205200.0}, {"date": "2022-04-21", "close": 42.82, "volume": 253342.0}, {"date": "2022-04-22", "close": 41.86, "volume": 196515.0}, {"date": "2022-04-25", "close": 45.66, "volume": 335304.0}, {"date": "2022-04-26", "close": 42.87, "volume": 284103.0}, {"date": "2022-04-27", "close": 41.82, "volume": 247920.0}, {"date": "2022-04-28", "close": 43.86, "volume": 217748.0}, {"date": "2022-04-29", "close": 41.42, "volume": 260775.0}, {"date": "2022-05-02", "close": 43.4, "volume": 253190.0}, {"date": "2022-05-03", "close": 42.03, "volume": 166865.0}, {"date": "2022-05-04", "close": 44.2, "volume": 272139.0}, {"date": "2022-05-05", "close": 40.49, "volume": 248797.0}, {"date": "2022-05-06", "close": 36.89, "volume": 453189.0}, {"date": "2022-05-09", "close": 31.71, "volume": 657466.0}, {"date": "2022-05-10", "close": 32.14, "volume": 676701.0}, {"date": "2022-05-11", "close": 30.5, "volume": 409479.0}, {"date": "2022-05-12", "close": 31.72, "volume": 570472.0}, {"date": "2022-05-13", "close": 35.1, "volume": 363771.0}, {"date": "2022-05-16", "close": 32.26, "volume": 246185.0}, {"date": "2022-05-17", "close": 33.0, "volume": 307445.0}, {"date": "2022-05-18", "close": 30.51, "volume": 283241.0}, {"date": "2022-05-19", "close": 30.39, "volume": 477069.0}, {"date": "2022-05-20", "close": 30.99, "volume": 361735.0}, {"date": "2022-05-23", "close": 30.44, "volume": 210106.0}, {"date": "2022-05-24", "close": 28.03, "volume": 277462.0}, {"date": "2022-05-25", "close": 29.72, "volume": 454716.0}, {"date": "2022-05-26", "close": 30.14, "volume": 393573.0}, {"date": "2022-05-27", "close": 34.29, "volume": 805632.0}, {"date": "2022-05-31", "close": 31.88, "volume": 652839.0}, {"date": "2022-06-01", "close": 31.84, "volume": 359413.0}, {"date": "2022-06-02", "close": 34.66, "volume": 267217.0}, {"date": "2022-06-03", "close": 32.92, "volume": 203637.0}, {"date": "2022-06-06", "close": 32.25, "volume": 387631.0}, {"date": "2022-06-07", "close": 32.0, "volume": 554073.0}, {"date": "2022-06-08", "close": 32.32, "volume": 426426.0}, {"date": "2022-06-09", "close": 30.68, "volume": 309733.0}, {"date": "2022-06-10", "close": 27.72, "volume": 368025.0}, {"date": "2022-06-13", "close": 24.73, "volume": 755635.0}, {"date": "2022-06-14", "close": 23.8, "volume": 502289.0}, {"date": "2022-06-15", "close": 25.01, "volume": 502232.0}, {"date": "2022-06-16", "close": 23.78, "volume": 350694.0}, {"date": "2022-06-17", "close": 26.05, "volume": 1061151.0}, {"date": "2022-06-21", "close": 26.65, "volume": 456834.0}, {"date": "2022-06-22", "close": 27.33, "volume": 656027.0}, {"date": "2022-06-23", "close": 30.86, "volume": 583058.0}, {"date": "2022-06-24", "close": 33.24, "volume": 1051750.0}, {"date": "2022-06-27", "close": 30.97, "volume": 372636.0}, {"date": "2022-06-28", "close": 30.02, "volume": 349911.0}, {"date": "2022-06-29", "close": 30.09, "volume": 307924.0}, {"date": "2022-06-30", "close": 27.8, "volume": 571064.0}, {"date": "2022-07-01", "close": 28.04, "volume": 380765.0}, {"date": "2022-07-05", "close": 29.82, "volume": 306480.0}, {"date": "2022-07-06", "close": 29.91, "volume": 322512.0}, {"date": "2022-07-07", "close": 31.57, "volume": 216046.0}, {"date": "2022-07-08", "close": 32.18, "volume": 270131.0}, {"date": "2022-07-11", "close": 31.08, "volume": 360832.0}, {"date": "2022-07-12", "close": 30.25, "volume": 468266.0}, {"date": "2022-07-13", "close": 30.64, "volume": 237455.0}, {"date": "2022-07-14", "close": 29.54, "volume": 199282.0}, {"date": "2022-07-15", "close": 30.06, "volume": 217899.0}, {"date": "2022-07-18", "close": 29.48, "volume": 183805.0}, {"date": "2022-07-19", "close": 29.78, "volume": 229216.0}, {"date": "2022-07-20", "close": 31.65, "volume": 525051.0}, {"date": "2022-07-21", "close": 33.38, "volume": 446295.0}, {"date": "2022-07-22", "close": 30.71, "volume": 384860.0}, {"date": "2022-07-25", "close": 29.93, "volume": 171034.0}, {"date": "2022-07-26", "close": 27.85, "volume": 386082.0}, {"date": "2022-07-27", "close": 28.74, "volume": 602041.0}, {"date": "2022-07-28", "close": 28.49, "volume": 331794.0}, {"date": "2022-07-29", "close": 28.01, "volume": 405921.0}, {"date": "2022-08-01", "close": 28.84, "volume": 596617.0}, {"date": "2022-08-02", "close": 29.18, "volume": 405795.0}, {"date": "2022-08-03", "close": 31.64, "volume": 318262.0}, {"date": "2022-08-04", "close": 32.89, "volume": 326637.0}, {"date": "2022-08-05", "close": 33.09, "volume": 195090.0}, {"date": "2022-08-08", "close": 33.57, "volume": 287466.0}, {"date": "2022-08-09", "close": 32.3, "volume": 190195.0}, {"date": "2022-08-10", "close": 33.9, "volume": 314237.0}, {"date": "2022-08-11", "close": 33.17, "volume": 359866.0}, {"date": "2022-08-12", "close": 33.97, "volume": 174304.0}, {"date": "2022-08-15", "close": 33.67, "volume": 187218.0}, {"date": "2022-08-16", "close": 32.27, "volume": 292643.0}, {"date": "2022-08-17", "close": 30.3, "volume": 303846.0}, {"date": "2022-08-18", "close": 30.47, "volume": 270592.0}, {"date": "2022-08-19", "close": 28.45, "volume": 428445.0}, {"date": "2022-08-22", "close": 28.38, "volume": 321786.0}, {"date": "2022-08-23", "close": 27.89, "volume": 156004.0}, {"date": "2022-08-24", "close": 28.02, "volume": 500044.0}, {"date": "2022-08-25", "close": 28.67, "volume": 1018364.0}, {"date": "2022-08-26", "close": 20.69, "volume": 4328557.0}, {"date": "2022-08-29", "close": 20.74, "volume": 936771.0}, {"date": "2022-08-30", "close": 20.29, "volume": 709821.0}, {"date": "2022-08-31", "close": 19.26, "volume": 996917.0}, {"date": "2022-09-01", "close": 19.09, "volume": 810745.0}, {"date": "2022-09-02", "close": 18.69, "volume": 562333.0}, {"date": "2022-09-06", "close": 19.13, "volume": 621264.0}, {"date": "2022-09-07", "close": 20.38, "volume": 650151.0}, {"date": "2022-09-08", "close": 20.72, "volume": 423388.0}, {"date": "2022-09-09", "close": 21.7, "volume": 655749.0}, {"date": "2022-09-12", "close": 21.89, "volume": 755464.0}, {"date": "2022-09-13", "close": 20.99, "volume": 534277.0}, {"date": "2022-09-14", "close": 21.43, "volume": 664533.0}, {"date": "2022-09-15", "close": 21.04, "volume": 496714.0}, {"date": "2022-09-16", "close": 19.49, "volume": 1733425.0}, {"date": "2022-09-19", "close": 19.62, "volume": 423497.0}, {"date": "2022-09-20", "close": 18.47, "volume": 378643.0}, {"date": "2022-09-21", "close": 17.98, "volume": 571641.0}, {"date": "2022-09-22", "close": 17.15, "volume": 473895.0}, {"date": "2022-09-23", "close": 16.8, "volume": 460784.0}, {"date": "2022-09-26", "close": 16.64, "volume": 566678.0}, {"date": "2022-09-27", "close": 18.06, "volume": 540113.0}, {"date": "2022-09-28", "close": 18.89, "volume": 417908.0}, {"date": "2022-09-29", "close": 18.68, "volume": 329434.0}, {"date": "2022-09-30", "close": 17.99, "volume": 333626.0}, {"date": "2022-10-03", "close": 18.0, "volume": 343833.0}, {"date": "2022-10-04", "close": 18.98, "volume": 547987.0}, {"date": "2022-10-05", "close": 19.58, "volume": 378713.0}, {"date": "2022-10-06", "close": 19.04, "volume": 339597.0}, {"date": "2022-10-07", "close": 17.43, "volume": 406339.0}, {"date": "2022-10-10", "close": 15.44, "volume": 484591.0}, {"date": "2022-10-11", "close": 15.59, "volume": 561411.0}, {"date": "2022-10-12", "close": 15.2, "volume": 455197.0}, {"date": "2022-10-13", "close": 14.79, "volume": 724629.0}, {"date": "2022-10-14", "close": 14.18, "volume": 509195.0}, {"date": "2022-10-17", "close": 15.78, "volume": 592373.0}, {"date": "2022-10-18", "close": 17.03, "volume": 380317.0}, {"date": "2022-10-19", "close": 16.7, "volume": 289789.0}, {"date": "2022-10-20", "close": 17.1, "volume": 299282.0}, {"date": "2022-10-21", "close": 17.96, "volume": 373231.0}, {"date": "2022-10-24", "close": 17.39, "volume": 438789.0}, {"date": "2022-10-25", "close": 19.16, "volume": 598633.0}, {"date": "2022-10-26", "close": 18.3, "volume": 547424.0}, {"date": "2022-10-27", "close": 18.47, "volume": 235327.0}, {"date": "2022-10-28", "close": 18.2, "volume": 254860.0}, {"date": "2022-10-31", "close": 17.67, "volume": 424709.0}, {"date": "2022-11-01", "close": 17.31, "volume": 300883.0}, {"date": "2022-11-02", "close": 16.31, "volume": 643554.0}, {"date": "2022-11-03", "close": 16.29, "volume": 322638.0}, {"date": "2022-11-04", "close": 15.18, "volume": 438671.0}, {"date": "2022-11-07", "close": 14.41, "volume": 348856.0}, {"date": "2022-11-08", "close": 13.83, "volume": 479508.0}, {"date": "2022-11-09", "close": 13.15, "volume": 333363.0}, {"date": "2022-11-10", "close": 14.6, "volume": 692962.0}, {"date": "2022-11-11", "close": 16.18, "volume": 805863.0}, {"date": "2022-11-14", "close": 15.1, "volume": 313212.0}, {"date": "2022-11-15", "close": 15.56, "volume": 420507.0}, {"date": "2022-11-16", "close": 14.06, "volume": 394805.0}, {"date": "2022-11-17", "close": 13.65, "volume": 341741.0}, {"date": "2022-11-18", "close": 13.59, "volume": 292501.0}, {"date": "2022-11-21", "close": 13.34, "volume": 408280.0}, {"date": "2022-11-22", "close": 13.06, "volume": 389912.0}, {"date": "2022-11-23", "close": 13.97, "volume": 249738.0}, {"date": "2022-11-25", "close": 13.28, "volume": 159871.0}, {"date": "2022-11-28", "close": 13.29, "volume": 387230.0}, {"date": "2022-11-29", "close": 13.41, "volume": 389131.0}, {"date": "2022-11-30", "close": 14.3, "volume": 501601.0}, {"date": "2022-12-01", "close": 14.84, "volume": 416666.0}, {"date": "2022-12-02", "close": 15.22, "volume": 275900.0}, {"date": "2022-12-05", "close": 14.62, "volume": 376651.0}, {"date": "2022-12-06", "close": 14.9, "volume": 399576.0}, {"date": "2022-12-07", "close": 14.53, "volume": 389138.0}, {"date": "2022-12-08", "close": 14.89, "volume": 1043508.0}, {"date": "2022-12-09", "close": 17.56, "volume": 997074.0}, {"date": "2022-12-12", "close": 15.26, "volume": 909569.0}, {"date": "2022-12-13", "close": 15.94, "volume": 721130.0}, {"date": "2022-12-14", "close": 16.61, "volume": 875750.0}, {"date": "2022-12-15", "close": 16.01, "volume": 538532.0}, {"date": "2022-12-16", "close": 16.55, "volume": 2177495.0}, {"date": "2022-12-19", "close": 14.44, "volume": 562561.0}, {"date": "2022-12-20", "close": 14.55, "volume": 510531.0}, {"date": "2022-12-21", "close": 14.61, "volume": 532378.0}, {"date": "2022-12-22", "close": 14.09, "volume": 396489.0}, {"date": "2022-12-23", "close": 13.23, "volume": 664235.0}, {"date": "2022-12-27", "close": 12.25, "volume": 465051.0}, {"date": "2022-12-28", "close": 12.75, "volume": 483718.0}, {"date": "2022-12-29", "close": 14.35, "volume": 451040.0}, {"date": "2022-12-30", "close": 14.24, "volume": 256911.0}, {"date": "2023-01-03", "close": 14.0, "volume": 284619.0}, {"date": "2023-01-04", "close": 14.2, "volume": 276127.0}, {"date": "2023-01-05", "close": 12.79, "volume": 418993.0}, {"date": "2023-01-06", "close": 12.46, "volume": 673545.0}, {"date": "2023-01-09", "close": 12.78, "volume": 458576.0}, {"date": "2023-01-10", "close": 12.73, "volume": 446541.0}, {"date": "2023-01-11", "close": 12.82, "volume": 388820.0}, {"date": "2023-01-12", "close": 14.05, "volume": 482966.0}, {"date": "2023-01-13", "close": 14.21, "volume": 320069.0}, {"date": "2023-01-17", "close": 14.28, "volume": 221192.0}, {"date": "2023-01-18", "close": 13.57, "volume": 379676.0}, {"date": "2023-01-19", "close": 12.87, "volume": 379146.0}, {"date": "2023-01-20", "close": 12.33, "volume": 968622.0}, {"date": "2023-01-23", "close": 13.25, "volume": 584116.0}, {"date": "2023-01-24", "close": 13.01, "volume": 429398.0}, {"date": "2023-01-25", "close": 13.67, "volume": 1145522.0}, {"date": "2023-01-26", "close": 14.3, "volume": 1365987.0}, {"date": "2023-01-27", "close": 14.92, "volume": 656530.0}, {"date": "2023-01-30", "close": 14.69, "volume": 548191.0}, {"date": "2023-01-31", "close": 15.51, "volume": 990774.0}, {"date": "2023-02-01", "close": 17.49, "volume": 2497712.0}, {"date": "2023-02-02", "close": 18.68, "volume": 1628665.0}, {"date": "2023-02-03", "close": 16.81, "volume": 1003024.0}, {"date": "2023-02-06", "close": 15.88, "volume": 684247.0}, {"date": "2023-02-07", "close": 15.91, "volume": 575773.0}, {"date": "2023-02-08", "close": 15.54, "volume": 330803.0}, {"date": "2023-02-09", "close": 14.5, "volume": 458068.0}, {"date": "2023-02-10", "close": 14.44, "volume": 461819.0}, {"date": "2023-02-13", "close": 15.66, "volume": 1029814.0}, {"date": "2023-02-14", "close": 15.95, "volume": 714230.0}, {"date": "2023-02-15", "close": 17.77, "volume": 2059171.0}, {"date": "2023-02-16", "close": 15.69, "volume": 695693.0}, {"date": "2023-02-17", "close": 15.17, "volume": 1147430.0}, {"date": "2023-02-21", "close": 15.05, "volume": 408420.0}, {"date": "2023-02-22", "close": 15.21, "volume": 347449.0}, {"date": "2023-02-23", "close": 15.42, "volume": 287571.0}, {"date": "2023-02-24", "close": 14.87, "volume": 337902.0}, {"date": "2023-02-27", "close": 15.12, "volume": 313774.0}, {"date": "2023-02-28", "close": 15.37, "volume": 518328.0}, {"date": "2023-03-01", "close": 14.74, "volume": 438352.0}, {"date": "2023-03-02", "close": 15.38, "volume": 423187.0}, {"date": "2023-03-03", "close": 15.85, "volume": 411416.0}, {"date": "2023-03-06", "close": 16.45, "volume": 1700965.0}, {"date": "2023-03-07", "close": 13.26, "volume": 3081735.0}, {"date": "2023-03-08", "close": 13.38, "volume": 1131566.0}, {"date": "2023-03-09", "close": 13.53, "volume": 1217700.0}, {"date": "2023-03-10", "close": 12.36, "volume": 1124872.0}, {"date": "2023-03-13", "close": 11.79, "volume": 1067831.0}, {"date": "2023-03-14", "close": 12.01, "volume": 833588.0}, {"date": "2023-03-15", "close": 12.27, "volume": 692877.0}, {"date": "2023-03-16", "close": 12.31, "volume": 462672.0}, {"date": "2023-03-17", "close": 12.23, "volume": 1690311.0}, {"date": "2023-03-20", "close": 12.16, "volume": 576807.0}, {"date": "2023-03-21", "close": 12.44, "volume": 892080.0}, {"date": "2023-03-22", "close": 11.7, "volume": 580703.0}, {"date": "2023-03-23", "close": 11.88, "volume": 480605.0}, {"date": "2023-03-24", "close": 12.0, "volume": 477705.0}, {"date": "2023-03-27", "close": 12.24, "volume": 374498.0}, {"date": "2023-03-28", "close": 12.35, "volume": 329828.0}, {"date": "2023-03-29", "close": 12.68, "volume": 354147.0}, {"date": "2023-03-30", "close": 13.03, "volume": 470695.0}, {"date": "2023-03-31", "close": 14.19, "volume": 1017125.0}, {"date": "2023-04-03", "close": 14.08, "volume": 515506.0}, {"date": "2023-04-04", "close": 14.7, "volume": 1161728.0}, {"date": "2023-04-05", "close": 14.28, "volume": 1162935.0}, {"date": "2023-04-06", "close": 14.61, "volume": 535213.0}, {"date": "2023-04-10", "close": 14.5, "volume": 361605.0}, {"date": "2023-04-11", "close": 14.16, "volume": 400749.0}, {"date": "2023-04-12", "close": 13.73, "volume": 330491.0}, {"date": "2023-04-13", "close": 14.47, "volume": 373287.0}, {"date": "2023-04-14", "close": 15.64, "volume": 876160.0}, {"date": "2023-04-17", "close": 16.46, "volume": 1441678.0}, {"date": "2023-04-18", "close": 17.29, "volume": 1043586.0}, {"date": "2023-04-19", "close": 17.09, "volume": 602356.0}, {"date": "2023-04-20", "close": 16.84, "volume": 484381.0}, {"date": "2023-04-21", "close": 16.6, "volume": 559741.0}, {"date": "2023-04-24", "close": 15.97, "volume": 426580.0}, {"date": "2023-04-25", "close": 15.09, "volume": 476373.0}, {"date": "2023-04-26", "close": 15.66, "volume": 390133.0}, {"date": "2023-04-27", "close": 16.2, "volume": 414958.0}, {"date": "2023-04-28", "close": 15.88, "volume": 370849.0}, {"date": "2023-05-01", "close": 15.6, "volume": 228346.0}, {"date": "2023-05-02", "close": 14.52, "volume": 664753.0}, {"date": "2023-05-03", "close": 14.25, "volume": 442881.0}, {"date": "2023-05-04", "close": 14.27, "volume": 257360.0}, {"date": "2023-05-05", "close": 14.12, "volume": 395850.0}, {"date": "2023-05-08", "close": 13.89, "volume": 281295.0}, {"date": "2023-05-09", "close": 13.78, "volume": 202020.0}, {"date": "2023-05-10", "close": 14.14, "volume": 416653.0}, {"date": "2023-05-11", "close": 13.86, "volume": 332717.0}, {"date": "2023-05-12", "close": 13.49, "volume": 398127.0}, {"date": "2023-05-15", "close": 14.42, "volume": 342503.0}, {"date": "2023-05-16", "close": 14.01, "volume": 257502.0}, {"date": "2023-05-17", "close": 14.8, "volume": 280077.0}, {"date": "2023-05-18", "close": 15.25, "volume": 269348.0}, {"date": "2023-05-19", "close": 14.96, "volume": 247989.0}, {"date": "2023-05-22", "close": 15.26, "volume": 328190.0}, {"date": "2023-05-23", "close": 14.74, "volume": 281616.0}, {"date": "2023-05-24", "close": 14.88, "volume": 211754.0}, {"date": "2023-05-25", "close": 14.83, "volume": 489256.0}, {"date": "2023-05-26", "close": 12.8, "volume": 2123078.0}, {"date": "2023-05-30", "close": 13.23, "volume": 924873.0}, {"date": "2023-05-31", "close": 13.45, "volume": 1372841.0}, {"date": "2023-06-01", "close": 13.02, "volume": 584545.0}, {"date": "2023-06-02", "close": 13.43, "volume": 527039.0}, {"date": "2023-06-05", "close": 14.045, "volume": 611437.0}, {"date": "2023-06-06", "close": 14.55, "volume": 658009.0}, {"date": "2023-06-07", "close": 14.31, "volume": 382780.0}, {"date": "2023-06-08", "close": 14.41, "volume": 403297.0}, {"date": "2023-06-09", "close": 14.42, "volume": 345466.0}, {"date": "2023-06-12", "close": 15.13, "volume": 689447.0}, {"date": "2023-06-13", "close": 15.31, "volume": 610824.0}, {"date": "2023-06-14", "close": 15.39, "volume": 486785.0}, {"date": "2023-06-15", "close": 15.91, "volume": 554850.0}, {"date": "2023-06-16", "close": 15.35, "volume": 1759099.0}, {"date": "2023-06-20", "close": 15.16, "volume": 464107.0}, {"date": "2023-06-21", "close": 14.74, "volume": 546111.0}, {"date": "2023-06-22", "close": 14.93, "volume": 264580.0}, {"date": "2023-06-23", "close": 14.57, "volume": 1182507.0}, {"date": "2023-06-26", "close": 14.28, "volume": 298158.0}, {"date": "2023-06-27", "close": 14.4, "volume": 385346.0}, {"date": "2023-06-28", "close": 14.96, "volume": 278232.0}, {"date": "2023-06-29", "close": 14.79, "volume": 306859.0}, {"date": "2023-06-30", "close": 14.66, "volume": 304393.0}, {"date": "2023-07-03", "close": 15.06, "volume": 119754.0}, {"date": "2023-07-05", "close": 14.23, "volume": 340882.0}, {"date": "2023-07-06", "close": 13.55, "volume": 411480.0}, {"date": "2023-07-07", "close": 13.35, "volume": 404102.0}, {"date": "2023-07-10", "close": 14.82, "volume": 778998.0}, {"date": "2023-07-11", "close": 15.45, "volume": 458903.0}, {"date": "2023-07-12", "close": 15.43, "volume": 415378.0}, {"date": "2023-07-13", "close": 15.74, "volume": 376229.0}, {"date": "2023-07-14", "close": 15.74, "volume": 629372.0}, {"date": "2023-07-17", "close": 16.37, "volume": 612969.0}, {"date": "2023-07-18", "close": 16.78, "volume": 419682.0}, {"date": "2023-07-19", "close": 17.45, "volume": 397582.0}, {"date": "2023-07-20", "close": 16.5, "volume": 494026.0}, {"date": "2023-07-21", "close": 16.25, "volume": 308005.0}, {"date": "2023-07-24", "close": 15.91, "volume": 228904.0}, {"date": "2023-07-25", "close": 15.75, "volume": 285246.0}, {"date": "2023-07-26", "close": 16.63, "volume": 245934.0}, {"date": "2023-07-27", "close": 16.94, "volume": 723970.0}, {"date": "2023-07-28", "close": 17.28, "volume": 250576.0}, {"date": "2023-07-31", "close": 17.87, "volume": 215651.0}, {"date": "2023-08-01", "close": 17.52, "volume": 202827.0}, {"date": "2023-08-02", "close": 16.42, "volume": 231019.0}, {"date": "2023-08-03", "close": 16.68, "volume": 245058.0}, {"date": "2023-08-04", "close": 17.23, "volume": 318214.0}, {"date": "2023-08-07", "close": 17.07, "volume": 285985.0}, {"date": "2023-08-08", "close": 16.16, "volume": 367855.0}, {"date": "2023-08-09", "close": 15.7, "volume": 208944.0}, {"date": "2023-08-10", "close": 16.3, "volume": 203707.0}, {"date": "2023-08-11", "close": 16.35, "volume": 206077.0}, {"date": "2023-08-14", "close": 17.15, "volume": 304921.0}, {"date": "2023-08-15", "close": 16.83, "volume": 259257.0}, {"date": "2023-08-16", "close": 16.97, "volume": 259665.0}, {"date": "2023-08-17", "close": 16.66, "volume": 350222.0}, {"date": "2023-08-18", "close": 17.075, "volume": 1755835.0}, {"date": "2023-08-21", "close": 16.76, "volume": 216351.0}, {"date": "2023-08-22", "close": 16.79, "volume": 180286.0}, {"date": "2023-08-23", "close": 17.04, "volume": 294319.0}, {"date": "2023-08-24", "close": 17.04, "volume": 411031.0}, {"date": "2023-08-25", "close": 10.94, "volume": 9580120.0}, {"date": "2023-08-28", "close": 11.04, "volume": 1970211.0}, {"date": "2023-08-29", "close": 10.85, "volume": 988977.0}, {"date": "2023-08-30", "close": 10.6, "volume": 944185.0}, {"date": "2023-08-31", "close": 10.66, "volume": 1425257.0}, {"date": "2023-09-01", "close": 10.85, "volume": 737862.0}, {"date": "2023-09-05", "close": 10.8, "volume": 354463.0}, {"date": "2023-09-06", "close": 10.52, "volume": 480435.0}, {"date": "2023-09-07", "close": 10.41, "volume": 456873.0}, {"date": "2023-09-08", "close": 11.05, "volume": 680293.0}, {"date": "2023-09-11", "close": 10.64, "volume": 445415.0}, {"date": "2023-09-12", "close": 10.49, "volume": 437104.0}, {"date": "2023-09-13", "close": 10.1, "volume": 469499.0}, {"date": "2023-09-14", "close": 10.13, "volume": 389983.0}, {"date": "2023-09-15", "close": 9.85, "volume": 791914.0}, {"date": "2023-09-18", "close": 9.72, "volume": 317099.0}, {"date": "2023-09-19", "close": 9.62, "volume": 440407.0}, {"date": "2023-09-20", "close": 10.15, "volume": 655904.0}, {"date": "2023-09-21", "close": 9.77, "volume": 636503.0}, {"date": "2023-09-22", "close": 9.57, "volume": 459505.0}, {"date": "2023-09-25", "close": 9.61, "volume": 411473.0}, {"date": "2023-09-26", "close": 9.69, "volume": 374267.0}, {"date": "2023-09-27", "close": 9.78, "volume": 389893.0}, {"date": "2023-09-28", "close": 9.76, "volume": 415503.0}, {"date": "2023-09-29", "close": 9.81, "volume": 337257.0}, {"date": "2023-10-02", "close": 9.95, "volume": 300098.0}, {"date": "2023-10-03", "close": 9.51, "volume": 349825.0}, {"date": "2023-10-04", "close": 9.41, "volume": 306243.0}, {"date": "2023-10-05", "close": 9.21, "volume": 423337.0}, {"date": "2023-10-06", "close": 9.69, "volume": 338193.0}, {"date": "2023-10-09", "close": 9.61, "volume": 328857.0}, {"date": "2023-10-10", "close": 9.65, "volume": 283125.0}, {"date": "2023-10-11", "close": 9.44, "volume": 265733.0}, {"date": "2023-10-12", "close": 9.04, "volume": 433329.0}, {"date": "2023-10-13", "close": 8.84, "volume": 336759.0}, {"date": "2023-10-16", "close": 9.075, "volume": 311167.0}, {"date": "2023-10-17", "close": 9.17, "volume": 276591.0}, {"date": "2023-10-18", "close": 8.835, "volume": 322766.0}, {"date": "2023-10-19", "close": 8.84, "volume": 251186.0}, {"date": "2023-10-20", "close": 8.56, "volume": 297753.0}, {"date": "2023-10-23", "close": 8.42, "volume": 340453.0}, {"date": "2023-10-24", "close": 8.45, "volume": 369435.0}, {"date": "2023-10-25", "close": 8.23, "volume": 351480.0}, {"date": "2023-10-26", "close": 8.215, "volume": 266157.0}, {"date": "2023-10-27", "close": 8.02, "volume": 309818.0}, {"date": "2023-10-30", "close": 7.89, "volume": 258687.0}, {"date": "2023-10-31", "close": 8.16, "volume": 273710.0}, {"date": "2023-11-01", "close": 7.86, "volume": 333011.0}, {"date": "2023-11-02", "close": 8.51, "volume": 419917.0}, {"date": "2023-11-03", "close": 8.7, "volume": 409478.0}, {"date": "2023-11-06", "close": 8.86, "volume": 269947.0}, {"date": "2023-11-07", "close": 9.13, "volume": 340601.0}, {"date": "2023-11-08", "close": 8.78, "volume": 233191.0}, {"date": "2023-11-09", "close": 8.65, "volume": 171102.0}, {"date": "2023-11-10", "close": 8.8, "volume": 192311.0}, {"date": "2023-11-13", "close": 8.54, "volume": 130643.0}, {"date": "2023-11-14", "close": 9.36, "volume": 437864.0}, {"date": "2023-11-15", "close": 9.51, "volume": 403128.0}, {"date": "2023-11-16", "close": 9.08, "volume": 231860.0}, {"date": "2023-11-17", "close": 9.33, "volume": 223766.0}, {"date": "2023-11-20", "close": 9.29, "volume": 212451.0}, {"date": "2023-11-21", "close": 9.13, "volume": 200581.0}, {"date": "2023-11-22", "close": 9.26, "volume": 263170.0}, {"date": "2023-11-24", "close": 9.33, "volume": 69929.0}, {"date": "2023-11-27", "close": 9.23, "volume": 446892.0}, {"date": "2023-11-28", "close": 9.55, "volume": 374312.0}, {"date": "2023-11-29", "close": 9.6, "volume": 437235.0}, {"date": "2023-11-30", "close": 9.49, "volume": 915634.0}, {"date": "2023-12-01", "close": 10.18, "volume": 1426783.0}, {"date": "2023-12-04", "close": 9.81, "volume": 650645.0}, {"date": "2023-12-05", "close": 9.39, "volume": 555316.0}, {"date": "2023-12-06", "close": 9.52, "volume": 603727.0}, {"date": "2023-12-07", "close": 8.89, "volume": 520259.0}, {"date": "2023-12-08", "close": 9.24, "volume": 514974.0}, {"date": "2023-12-11", "close": 9.1, "volume": 410614.0}, {"date": "2023-12-12", "close": 8.96, "volume": 511277.0}, {"date": "2023-12-13", "close": 9.74, "volume": 694971.0}, {"date": "2023-12-14", "close": 9.9, "volume": 605135.0}, {"date": "2023-12-15", "close": 9.63, "volume": 2174592.0}, {"date": "2023-12-18", "close": 10.13, "volume": 624853.0}, {"date": "2023-12-19", "close": 10.1, "volume": 458339.0}, {"date": "2023-12-20", "close": 9.75, "volume": 431394.0}, {"date": "2023-12-21", "close": 10.105, "volume": 374933.0}, {"date": "2023-12-22", "close": 10.04, "volume": 228070.0}, {"date": "2023-12-26", "close": 10.18, "volume": 207168.0}, {"date": "2023-12-27", "close": 10.27, "volume": 260079.0}, {"date": "2023-12-28", "close": 10.57, "volume": 344595.0}, {"date": "2023-12-29", "close": 10.29, "volume": 322764.0}, {"date": "2024-01-02", "close": 10.02, "volume": 542682.0}, {"date": "2024-01-03", "close": 9.65, "volume": 564728.0}, {"date": "2024-01-04", "close": 9.37, "volume": 327001.0}, {"date": "2024-01-05", "close": 9.56, "volume": 366275.0}, {"date": "2024-01-08", "close": 9.86, "volume": 314546.0}, {"date": "2024-01-09", "close": 9.52, "volume": 304484.0}, {"date": "2024-01-10", "close": 9.81, "volume": 237389.0}, {"date": "2024-01-11", "close": 9.72, "volume": 199884.0}, {"date": "2024-01-12", "close": 9.38, "volume": 202589.0}, {"date": "2024-01-16", "close": 9.62, "volume": 345158.0}, {"date": "2024-01-17", "close": 9.38, "volume": 419887.0}, {"date": "2024-01-18", "close": 9.66, "volume": 508050.0}, {"date": "2024-01-19", "close": 9.57, "volume": 396780.0}, {"date": "2024-01-22", "close": 9.89, "volume": 239928.0}, {"date": "2024-01-23", "close": 9.83, "volume": 153256.0}, {"date": "2024-01-24", "close": 10.71, "volume": 797596.0}, {"date": "2024-01-25", "close": 11.23, "volume": 505868.0}, {"date": "2024-01-26", "close": 11.23, "volume": 333458.0}, {"date": "2024-01-29", "close": 11.36, "volume": 277905.0}, {"date": "2024-01-30", "close": 11.21, "volume": 213287.0}, {"date": "2024-01-31", "close": 10.87, "volume": 377913.0}, {"date": "2024-02-01", "close": 11.18, "volume": 208175.0}, {"date": "2024-02-02", "close": 11.3, "volume": 222644.0}, {"date": "2024-02-05", "close": 11.16, "volume": 256037.0}, {"date": "2024-02-06", "close": 11.56, "volume": 236905.0}, {"date": "2024-02-07", "close": 11.68, "volume": 438565.0}, {"date": "2024-02-08", "close": 11.56, "volume": 305858.0}, {"date": "2024-02-09", "close": 11.9, "volume": 284907.0}, {"date": "2024-02-12", "close": 11.48, "volume": 543380.0}, {"date": "2024-02-13", "close": 10.57, "volume": 486263.0}, {"date": "2024-02-14", "close": 10.84, "volume": 360494.0}, {"date": "2024-02-15", "close": 11.41, "volume": 584444.0}, {"date": "2024-02-16", "close": 10.79, "volume": 1166388.0}, {"date": "2024-02-20", "close": 11.14, "volume": 381429.0}, {"date": "2024-02-21", "close": 10.84, "volume": 319358.0}, {"date": "2024-02-22", "close": 10.68, "volume": 389688.0}, {"date": "2024-02-23", "close": 11.09, "volume": 392611.0}, {"date": "2024-02-26", "close": 11.09, "volume": 158948.0}, {"date": "2024-02-27", "close": 11.31, "volume": 243242.0}, {"date": "2024-02-28", "close": 11.16, "volume": 390100.0}, {"date": "2024-02-29", "close": 11.51, "volume": 367877.0}, {"date": "2024-03-01", "close": 11.52, "volume": 265977.0}, {"date": "2024-03-04", "close": 11.37, "volume": 281388.0}, {"date": "2024-03-05", "close": 11.12, "volume": 395531.0}, {"date": "2024-03-06", "close": 11.66, "volume": 335770.0}, {"date": "2024-03-07", "close": 11.36, "volume": 786405.0}, {"date": "2024-03-08", "close": 9.815, "volume": 1750013.0}, {"date": "2024-03-11", "close": 9.92, "volume": 590051.0}, {"date": "2024-03-12", "close": 9.66, "volume": 317434.0}, {"date": "2024-03-13", "close": 9.76, "volume": 249184.0}, {"date": "2024-03-14", "close": 9.3, "volume": 399851.0}, {"date": "2024-03-15", "close": 9.42, "volume": 422264.0}, {"date": "2024-03-18", "close": 9.33, "volume": 300230.0}, {"date": "2024-03-19", "close": 9.45, "volume": 314971.0}, {"date": "2024-03-20", "close": 9.59, "volume": 203433.0}, {"date": "2024-03-21", "close": 9.46, "volume": 1105752.0}, {"date": "2024-03-22", "close": 9.47, "volume": 265803.0}, {"date": "2024-03-25", "close": 9.07, "volume": 298869.0}, {"date": "2024-03-26", "close": 8.95, "volume": 395348.0}, {"date": "2024-03-27", "close": 9.09, "volume": 244194.0}, {"date": "2024-03-28", "close": 8.92, "volume": 345065.0}, {"date": "2024-04-01", "close": 9.21, "volume": 441324.0}, {"date": "2024-04-02", "close": 9.02, "volume": 334713.0}, {"date": "2024-04-03", "close": 8.94, "volume": 220779.0}, {"date": "2024-04-04", "close": 8.85, "volume": 335386.0}, {"date": "2024-04-05", "close": 8.84, "volume": 205955.0}, {"date": "2024-04-08", "close": 8.8, "volume": 288180.0}, {"date": "2024-04-09", "close": 8.84, "volume": 305913.0}, {"date": "2024-04-10", "close": 8.58, "volume": 380490.0}, {"date": "2024-04-11", "close": 8.53, "volume": 257504.0}, {"date": "2024-04-12", "close": 8.29, "volume": 297486.0}, {"date": "2024-04-15", "close": 7.92, "volume": 468235.0}, {"date": "2024-04-16", "close": 7.99, "volume": 689351.0}, {"date": "2024-04-17", "close": 7.85, "volume": 483900.0}, {"date": "2024-04-18", "close": 7.81, "volume": 403778.0}, {"date": "2024-04-19", "close": 7.7, "volume": 519141.0}, {"date": "2024-04-22", "close": 7.47, "volume": 548268.0}, {"date": "2024-04-23", "close": 7.5, "volume": 518040.0}, {"date": "2024-04-24", "close": 7.43, "volume": 748448.0}, {"date": "2024-04-25", "close": 7.62, "volume": 647585.0}, {"date": "2024-04-26", "close": 7.59, "volume": 248070.0}, {"date": "2024-04-29", "close": 7.66, "volume": 248212.0}, {"date": "2024-04-30", "close": 7.53, "volume": 366504.0}, {"date": "2024-05-01", "close": 7.57, "volume": 263020.0}, {"date": "2024-05-02", "close": 7.51, "volume": 361955.0}, {"date": "2024-05-03", "close": 7.45, "volume": 210394.0}, {"date": "2024-05-06", "close": 7.69, "volume": 259583.0}, {"date": "2024-05-07", "close": 7.57, "volume": 153946.0}, {"date": "2024-05-08", "close": 7.46, "volume": 253523.0}, {"date": "2024-05-09", "close": 7.36, "volume": 286755.0}, {"date": "2024-05-10", "close": 7.17, "volume": 461957.0}, {"date": "2024-05-13", "close": 7.35, "volume": 494343.0}, {"date": "2024-05-14", "close": 7.08, "volume": 415343.0}, {"date": "2024-05-15", "close": 7.11, "volume": 472235.0}, {"date": "2024-05-16", "close": 7.195, "volume": 387314.0}, {"date": "2024-05-17", "close": 7.38, "volume": 508247.0}, {"date": "2024-05-20", "close": 7.45, "volume": 284635.0}, {"date": "2024-05-21", "close": 7.32, "volume": 275924.0}, {"date": "2024-05-22", "close": 7.32, "volume": 364786.0}, {"date": "2024-05-23", "close": 7.13, "volume": 651054.0}, {"date": "2024-05-24", "close": 6.97, "volume": 1729397.0}, {"date": "2024-05-28", "close": 7.17, "volume": 629860.0}, {"date": "2024-05-29", "close": 6.83, "volume": 810080.0}, {"date": "2024-05-30", "close": 6.43, "volume": 698338.0}, {"date": "2024-05-31", "close": 6.66, "volume": 1196803.0}, {"date": "2024-06-03", "close": 6.72, "volume": 471552.0}, {"date": "2024-06-04", "close": 6.59, "volume": 413144.0}, {"date": "2024-06-05", "close": 6.63, "volume": 266417.0}, {"date": "2024-06-06", "close": 6.8, "volume": 385655.0}, {"date": "2024-06-07", "close": 7.035, "volume": 409679.0}, {"date": "2024-06-10", "close": 6.85, "volume": 319561.0}, {"date": "2024-06-11", "close": 6.8, "volume": 311023.0}, {"date": "2024-06-12", "close": 6.67, "volume": 375619.0}, {"date": "2024-06-13", "close": 6.59, "volume": 254907.0}, {"date": "2024-06-14", "close": 6.62, "volume": 255972.0}, {"date": "2024-06-17", "close": 6.59, "volume": 252038.0}, {"date": "2024-06-18", "close": 6.62, "volume": 422242.0}, {"date": "2024-06-20", "close": 6.9, "volume": 421992.0}, {"date": "2024-06-21", "close": 6.77, "volume": 810896.0}, {"date": "2024-06-24", "close": 7.43, "volume": 985494.0}, {"date": "2024-06-25", "close": 7.39, "volume": 371219.0}, {"date": "2024-06-26", "close": 7.54, "volume": 349694.0}, {"date": "2024-06-27", "close": 7.7, "volume": 316645.0}, {"date": "2024-06-28", "close": 7.72, "volume": 858163.0}, {"date": "2024-07-01", "close": 7.6, "volume": 339039.0}, {"date": "2024-07-02", "close": 7.79, "volume": 253891.0}, {"date": "2024-07-03", "close": 7.63, "volume": 103284.0}, {"date": "2024-07-05", "close": 7.25, "volume": 198574.0}, {"date": "2024-07-08", "close": 7.31, "volume": 245901.0}, {"date": "2024-07-09", "close": 7.1, "volume": 317506.0}, {"date": "2024-07-10", "close": 7.01, "volume": 281200.0}, {"date": "2024-07-11", "close": 7.41, "volume": 324969.0}, {"date": "2024-07-12", "close": 7.85, "volume": 474092.0}, {"date": "2024-07-15", "close": 8.17, "volume": 428459.0}, {"date": "2024-07-16", "close": 8.075, "volume": 380294.0}, {"date": "2024-07-17", "close": 7.95, "volume": 250094.0}, {"date": "2024-07-18", "close": 7.64, "volume": 217229.0}, {"date": "2024-07-19", "close": 7.9, "volume": 165395.0}, {"date": "2024-07-22", "close": 8.14, "volume": 250715.0}, {"date": "2024-07-23", "close": 8.18, "volume": 179909.0}, {"date": "2024-07-24", "close": 8.1, "volume": 191425.0}, {"date": "2024-07-25", "close": 8.43, "volume": 357595.0}, {"date": "2024-07-26", "close": 8.55, "volume": 313642.0}, {"date": "2024-07-29", "close": 8.36, "volume": 234250.0}, {"date": "2024-07-30", "close": 8.19, "volume": 362821.0}, {"date": "2024-07-31", "close": 8.36, "volume": 290122.0}, {"date": "2024-08-01", "close": 8.04, "volume": 303562.0}, {"date": "2024-08-02", "close": 8.09, "volume": 424122.0}, {"date": "2024-08-05", "close": 7.605, "volume": 352138.0}, {"date": "2024-08-06", "close": 7.48, "volume": 304441.0}, {"date": "2024-08-07", "close": 7.41, "volume": 218032.0}, {"date": "2024-08-08", "close": 7.6, "volume": 196152.0}, {"date": "2024-08-09", "close": 7.28, "volume": 310896.0}, {"date": "2024-08-12", "close": 7.23, "volume": 241763.0}, {"date": "2024-08-13", "close": 7.62, "volume": 203006.0}, {"date": "2024-08-14", "close": 7.435, "volume": 167000.0}, {"date": "2024-08-15", "close": 7.98, "volume": 319079.0}, {"date": "2024-08-16", "close": 8.18, "volume": 774134.0}, {"date": "2024-08-19", "close": 8.26, "volume": 315780.0}, {"date": "2024-08-20", "close": 8.12, "volume": 300405.0}, {"date": "2024-08-21", "close": 8.205, "volume": 163370.0}, {"date": "2024-08-22", "close": 7.88, "volume": 137942.0}, {"date": "2024-08-23", "close": 8.09, "volume": 312240.0}, {"date": "2024-08-26", "close": 8.1, "volume": 281888.0}, {"date": "2024-08-27", "close": 7.89, "volume": 357775.0}, {"date": "2024-08-28", "close": 7.71, "volume": 214707.0}, {"date": "2024-08-29", "close": 7.72, "volume": 377466.0}, {"date": "2024-08-30", "close": 7.47, "volume": 1021448.0}, {"date": "2024-09-03", "close": 7.54, "volume": 788203.0}, {"date": "2024-09-04", "close": 7.66, "volume": 375317.0}, {"date": "2024-09-05", "close": 7.57, "volume": 338420.0}, {"date": "2024-09-06", "close": 6.97, "volume": 1089782.0}, {"date": "2024-09-09", "close": 7.15, "volume": 585534.0}, {"date": "2024-09-10", "close": 7.42, "volume": 367565.0}, {"date": "2024-09-11", "close": 7.26, "volume": 214947.0}, {"date": "2024-09-12", "close": 7.17, "volume": 200458.0}, {"date": "2024-09-13", "close": 7.34, "volume": 243589.0}, {"date": "2024-09-16", "close": 7.24, "volume": 181762.0}, {"date": "2024-09-17", "close": 7.28, "volume": 299788.0}, {"date": "2024-09-18", "close": 7.035, "volume": 192767.0}, {"date": "2024-09-19", "close": 7.0, "volume": 349897.0}, {"date": "2024-09-20", "close": 7.02, "volume": 656190.0}, {"date": "2024-09-23", "close": 6.795, "volume": 627296.0}, {"date": "2024-09-24", "close": 6.98, "volume": 317371.0}, {"date": "2024-09-25", "close": 6.98, "volume": 262978.0}, {"date": "2024-09-26", "close": 6.97, "volume": 286563.0}, {"date": "2024-09-27", "close": 7.27, "volume": 332695.0}, {"date": "2024-09-30", "close": 7.51, "volume": 341490.0}, {"date": "2024-10-01", "close": 7.135, "volume": 281385.0}, {"date": "2024-10-02", "close": 7.19, "volume": 338241.0}, {"date": "2024-10-03", "close": 7.025, "volume": 229924.0}, {"date": "2024-10-04", "close": 7.335, "volume": 361422.0}, {"date": "2024-10-07", "close": 7.295, "volume": 218089.0}, {"date": "2024-10-08", "close": 7.45, "volume": 277650.0}, {"date": "2024-10-09", "close": 7.59, "volume": 261207.0}, {"date": "2024-10-10", "close": 7.42, "volume": 165950.0}, {"date": "2024-10-11", "close": 7.4, "volume": 299039.0}, {"date": "2024-10-14", "close": 7.41, "volume": 224432.0}, {"date": "2024-10-15", "close": 7.405, "volume": 491528.0}, {"date": "2024-10-16", "close": 7.47, "volume": 410119.0}, {"date": "2024-10-17", "close": 7.83, "volume": 537325.0}, {"date": "2024-10-18", "close": 7.78, "volume": 381561.0}, {"date": "2024-10-21", "close": 7.96, "volume": 383549.0}, {"date": "2024-10-22", "close": 7.56, "volume": 368160.0}, {"date": "2024-10-23", "close": 7.55, "volume": 300479.0}, {"date": "2024-10-24", "close": 7.67, "volume": 185434.0}, {"date": "2024-10-25", "close": 8.09, "volume": 324502.0}, {"date": "2024-10-28", "close": 8.1, "volume": 190248.0}, {"date": "2024-10-29", "close": 8.39, "volume": 248946.0}, {"date": "2024-10-30", "close": 8.29, "volume": 146312.0}, {"date": "2024-10-31", "close": 7.95, "volume": 178801.0}, {"date": "2024-11-01", "close": 7.81, "volume": 191643.0}, {"date": "2024-11-04", "close": 8.05, "volume": 213933.0}, {"date": "2024-11-05", "close": 8.26, "volume": 260999.0}, {"date": "2024-11-06", "close": 8.79, "volume": 427321.0}, {"date": "2024-11-07", "close": 9.08, "volume": 246444.0}, {"date": "2024-11-08", "close": 9.01, "volume": 174666.0}, {"date": "2024-11-11", "close": 9.07, "volume": 280108.0}, {"date": "2024-11-12", "close": 8.94, "volume": 273126.0}, {"date": "2024-11-13", "close": 9.105, "volume": 223855.0}, {"date": "2024-11-14", "close": 8.81, "volume": 166933.0}, {"date": "2024-11-15", "close": 8.46, "volume": 215764.0}, {"date": "2024-11-18", "close": 8.48, "volume": 335081.0}, {"date": "2024-11-19", "close": 8.77, "volume": 246285.0}, {"date": "2024-11-20", "close": 8.79, "volume": 139312.0}, {"date": "2024-11-21", "close": 9.08, "volume": 178300.0}, {"date": "2024-11-22", "close": 9.45, "volume": 256417.0}, {"date": "2024-11-25", "close": 9.44, "volume": 209199.0}, {"date": "2024-11-26", "close": 9.34, "volume": 176145.0}, {"date": "2024-11-27", "close": 9.28, "volume": 164318.0}, {"date": "2024-11-29", "close": 9.36, "volume": 90946.0}, {"date": "2024-12-02", "close": 9.53, "volume": 240015.0}, {"date": "2024-12-03", "close": 9.67, "volume": 229356.0}, {"date": "2024-12-04", "close": 9.98, "volume": 350091.0}, {"date": "2024-12-05", "close": 9.74, "volume": 470340.0}, {"date": "2024-12-06", "close": 7.98, "volume": 1247549.0}, {"date": "2024-12-09", "close": 7.9, "volume": 760419.0}, {"date": "2024-12-10", "close": 7.67, "volume": 473777.0}, {"date": "2024-12-11", "close": 7.85, "volume": 348137.0}, {"date": "2024-12-12", "close": 7.72, "volume": 239843.0}, {"date": "2024-12-13", "close": 7.34, "volume": 297213.0}, {"date": "2024-12-16", "close": 7.41, "volume": 344537.0}, {"date": "2024-12-17", "close": 7.69, "volume": 478585.0}, {"date": "2024-12-18", "close": 7.23, "volume": 451580.0}, {"date": "2024-12-19", "close": 7.15, "volume": 324470.0}, {"date": "2024-12-20", "close": 7.13, "volume": 723196.0}, {"date": "2024-12-23", "close": 7.06, "volume": 482980.0}, {"date": "2024-12-24", "close": 7.07, "volume": 159490.0}, {"date": "2024-12-26", "close": 7.42, "volume": 295160.0}, {"date": "2024-12-27", "close": 7.37, "volume": 242841.0}, {"date": "2024-12-30", "close": 7.22, "volume": 251635.0}, {"date": "2024-12-31", "close": 7.08, "volume": 287150.0}, {"date": "2025-01-02", "close": 7.09, "volume": 242691.0}, {"date": "2025-01-03", "close": 7.11, "volume": 370398.0}, {"date": "2025-01-06", "close": 7.27, "volume": 328724.0}, {"date": "2025-01-07", "close": 7.11, "volume": 431951.0}, {"date": "2025-01-08", "close": 6.98, "volume": 320515.0}, {"date": "2025-01-10", "close": 6.8, "volume": 240012.0}, {"date": "2025-01-13", "close": 6.68, "volume": 212490.0}, {"date": "2025-01-14", "close": 6.62, "volume": 268403.0}, {"date": "2025-01-15", "close": 6.79, "volume": 265547.0}, {"date": "2025-01-16", "close": 7.12, "volume": 303615.0}, {"date": "2025-01-17", "close": 7.26, "volume": 262354.0}, {"date": "2025-01-21", "close": 7.45, "volume": 281992.0}, {"date": "2025-01-22", "close": 7.56, "volume": 261317.0}, {"date": "2025-01-23", "close": 7.69, "volume": 197984.0}, {"date": "2025-01-24", "close": 7.69, "volume": 142258.0}, {"date": "2025-01-27", "close": 7.955, "volume": 302909.0}, {"date": "2025-01-28", "close": 8.07, "volume": 233322.0}, {"date": "2025-01-29", "close": 7.99, "volume": 201783.0}, {"date": "2025-01-30", "close": 8.26, "volume": 234263.0}, {"date": "2025-01-31", "close": 8.47, "volume": 293156.0}, {"date": "2025-02-03", "close": 8.84, "volume": 534534.0}, {"date": "2025-02-04", "close": 9.14, "volume": 1587027.0}, {"date": "2025-02-05", "close": 8.725, "volume": 441222.0}, {"date": "2025-02-06", "close": 8.445, "volume": 229619.0}, {"date": "2025-02-07", "close": 8.375, "volume": 208893.0}, {"date": "2025-02-10", "close": 8.375, "volume": 120633.0}, {"date": "2025-02-11", "close": 8.8, "volume": 502847.0}, {"date": "2025-02-12", "close": 8.97, "volume": 378138.0}, {"date": "2025-02-13", "close": 9.15, "volume": 279699.0}, {"date": "2025-02-14", "close": 9.05, "volume": 306618.0}, {"date": "2025-02-18", "close": 8.87, "volume": 309930.0}, {"date": "2025-02-19", "close": 8.615, "volume": 315717.0}, {"date": "2025-02-20", "close": 8.45, "volume": 171847.0}, {"date": "2025-02-21", "close": 8.16, "volume": 260226.0}, {"date": "2025-02-24", "close": 7.9, "volume": 246454.0}, {"date": "2025-02-25", "close": 7.62, "volume": 269747.0}, {"date": "2025-02-26", "close": 7.83, "volume": 197471.0}, {"date": "2025-02-27", "close": 7.72, "volume": 216706.0}, {"date": "2025-02-28", "close": 7.6, "volume": 231469.0}, {"date": "2025-03-03", "close": 7.505, "volume": 217736.0}, {"date": "2025-03-04", "close": 7.72, "volume": 240926.0}, {"date": "2025-03-05", "close": 7.73, "volume": 220921.0}, {"date": "2025-03-06", "close": 7.05, "volume": 551856.0}, {"date": "2025-03-07", "close": 8.18, "volume": 944054.0}, {"date": "2025-03-10", "close": 8.01, "volume": 506377.0}, {"date": "2025-03-11", "close": 8.05, "volume": 443916.0}, {"date": "2025-03-12", "close": 8.57, "volume": 437421.0}, {"date": "2025-03-13", "close": 8.21, "volume": 506727.0}, {"date": "2025-03-14", "close": 8.49, "volume": 359457.0}, {"date": "2025-03-17", "close": 8.53, "volume": 323685.0}, {"date": "2025-03-18", "close": 8.66, "volume": 343363.0}, {"date": "2025-03-19", "close": 8.27, "volume": 197551.0}, {"date": "2025-03-20", "close": 8.29, "volume": 391684.0}, {"date": "2025-03-21", "close": 8.29, "volume": 465801.0}, {"date": "2025-03-24", "close": 8.97, "volume": 489172.0}, {"date": "2025-03-25", "close": 8.81, "volume": 344131.0}, {"date": "2025-03-26", "close": 8.68, "volume": 377414.0}, {"date": "2025-03-27", "close": 8.26, "volume": 204221.0}, {"date": "2025-03-28", "close": 7.96, "volume": 378481.0}, {"date": "2025-03-31", "close": 7.76, "volume": 379717.0}, {"date": "2025-04-01", "close": 7.9, "volume": 307071.0}, {"date": "2025-04-02", "close": 8.09, "volume": 361562.0}, {"date": "2025-04-03", "close": 7.16, "volume": 435254.0}, {"date": "2025-04-04", "close": 6.64, "volume": 909162.0}, {"date": "2025-04-07", "close": 7.18, "volume": 704710.0}, {"date": "2025-04-08", "close": 7.51, "volume": 825123.0}, {"date": "2025-04-09", "close": 8.16, "volume": 461693.0}, {"date": "2025-04-10", "close": 8.26, "volume": 378631.0}, {"date": "2025-04-11", "close": 8.22, "volume": 360755.0}, {"date": "2025-04-14", "close": 8.06, "volume": 334206.0}, {"date": "2025-04-15", "close": 8.23, "volume": 353944.0}, {"date": "2025-04-16", "close": 7.13, "volume": 307640.0}, {"date": "2025-04-17", "close": 6.93, "volume": 466355.0}, {"date": "2025-04-21", "close": 6.82, "volume": 454032.0}, {"date": "2025-04-22", "close": 6.74, "volume": 503519.0}, {"date": "2025-04-23", "close": 6.83, "volume": 416649.0}, {"date": "2025-04-24", "close": 7.32, "volume": 329611.0}, {"date": "2025-04-25", "close": 7.5, "volume": 220574.0}, {"date": "2025-04-28", "close": 7.58, "volume": 211570.0}, {"date": "2025-04-29", "close": 7.57, "volume": 192584.0}, {"date": "2025-04-30", "close": 7.43, "volume": 193783.0}, {"date": "2025-05-01", "close": 7.53, "volume": 188405.0}, {"date": "2025-05-02", "close": 7.77, "volume": 237876.0}, {"date": "2025-05-05", "close": 7.72, "volume": 176899.0}, {"date": "2025-05-06", "close": 7.52, "volume": 309233.0}, {"date": "2025-05-07", "close": 7.72, "volume": 197697.0}, {"date": "2025-05-08", "close": 8.23, "volume": 276313.0}, {"date": "2025-05-09", "close": 8.19, "volume": 209928.0}, {"date": "2025-05-12", "close": 8.64, "volume": 282331.0}, {"date": "2025-05-13", "close": 8.63, "volume": 411341.0}, {"date": "2025-05-14", "close": 8.58, "volume": 389989.0}, {"date": "2025-05-15", "close": 8.74, "volume": 217552.0}, {"date": "2025-05-16", "close": 8.97, "volume": 285901.0}, {"date": "2025-05-19", "close": 8.71, "volume": 253339.0}, {"date": "2025-05-20", "close": 8.55, "volume": 269866.0}, {"date": "2025-05-21", "close": 8.55, "volume": 504902.0}, {"date": "2025-05-22", "close": 10.85, "volume": 4424929.0}, {"date": "2025-05-23", "close": 11.35, "volume": 1530938.0}, {"date": "2025-05-27", "close": 12.88, "volume": 1596091.0}, {"date": "2025-05-28", "close": 12.79, "volume": 1070552.0}, {"date": "2025-05-29", "close": 12.62, "volume": 910247.0}, {"date": "2025-05-30", "close": 12.7, "volume": 912307.0}, {"date": "2025-06-02", "close": 13.21, "volume": 1381962.0}, {"date": "2025-06-03", "close": 13.38, "volume": 966240.0}, {"date": "2025-06-04", "close": 13.68, "volume": 1010324.0}, {"date": "2025-06-05", "close": 14.29, "volume": 996815.0}, {"date": "2025-06-06", "close": 14.63, "volume": 723250.0}, {"date": "2025-06-09", "close": 14.25, "volume": 584964.0}, {"date": "2025-06-10", "close": 13.75, "volume": 597504.0}, {"date": "2025-06-11", "close": 13.57, "volume": 784618.0}, {"date": "2025-06-12", "close": 13.69, "volume": 527686.0}, {"date": "2025-06-13", "close": 13.04, "volume": 564675.0}, {"date": "2025-06-16", "close": 13.71, "volume": 634020.0}, {"date": "2025-06-17", "close": 13.08, "volume": 364036.0}, {"date": "2025-06-18", "close": 12.63, "volume": 595328.0}, {"date": "2025-06-20", "close": 12.7, "volume": 903899.0}, {"date": "2025-06-23", "close": 12.16, "volume": 655384.0}, {"date": "2025-06-24", "close": 13.0, "volume": 752352.0}, {"date": "2025-06-25", "close": 12.69, "volume": 701493.0}, {"date": "2025-06-26", "close": 13.89, "volume": 914682.0}, {"date": "2025-06-27", "close": 13.91, "volume": 960267.0}, {"date": "2025-06-30", "close": 13.97, "volume": 664355.0}, {"date": "2025-07-01", "close": 13.98, "volume": 623928.0}, {"date": "2025-07-02", "close": 14.54, "volume": 737009.0}, {"date": "2025-07-03", "close": 14.83, "volume": 492137.0}, {"date": "2025-07-07", "close": 15.15, "volume": 758480.0}, {"date": "2025-07-08", "close": 14.94, "volume": 650562.0}, {"date": "2025-07-09", "close": 14.98, "volume": 604817.0}, {"date": "2025-07-10", "close": 14.43, "volume": 586693.0}, {"date": "2025-07-11", "close": 13.735, "volume": 653318.0}, {"date": "2025-07-14", "close": 13.44, "volume": 490204.0}, {"date": "2025-07-15", "close": 13.85, "volume": 564152.0}, {"date": "2025-07-16", "close": 13.83, "volume": 601159.0}, {"date": "2025-07-17", "close": 14.36, "volume": 420360.0}, {"date": "2025-07-18", "close": 16.29, "volume": 1362732.0}, {"date": "2025-07-21", "close": 15.815, "volume": 918287.0}, {"date": "2025-07-22", "close": 15.75, "volume": 517465.0}, {"date": "2025-07-23", "close": 16.13, "volume": 867171.0}, {"date": "2025-07-24", "close": 16.13, "volume": 481911.0}, {"date": "2025-07-25", "close": 15.96, "volume": 397243.0}, {"date": "2025-07-28", "close": 16.06, "volume": 397796.0}, {"date": "2025-07-29", "close": 16.06, "volume": 494413.0}, {"date": "2025-07-30", "close": 16.41, "volume": 688699.0}, {"date": "2025-07-31", "close": 16.46, "volume": 519877.0}, {"date": "2025-08-01", "close": 16.11, "volume": 1085634.0}, {"date": "2025-08-04", "close": 16.69, "volume": 812061.0}, {"date": "2025-08-05", "close": 16.3, "volume": 741233.0}, {"date": "2025-08-06", "close": 16.38, "volume": 465207.0}, {"date": "2025-08-07", "close": 16.34, "volume": 742245.0}, {"date": "2025-08-08", "close": 15.97, "volume": 662992.0}, {"date": "2025-08-11", "close": 14.35, "volume": 998293.0}, {"date": "2025-08-12", "close": 14.535, "volume": 424918.0}, {"date": "2025-08-13", "close": 14.4, "volume": 459631.0}, {"date": "2025-08-14", "close": 14.14, "volume": 408114.0}, {"date": "2025-08-15", "close": 14.12, "volume": 377837.0}, {"date": "2025-08-18", "close": 14.82, "volume": 430292.0}, {"date": "2025-08-19", "close": 13.86, "volume": 373582.0}, {"date": "2025-08-20", "close": 13.63, "volume": 446171.0}, {"date": "2025-08-21", "close": 13.54, "volume": 347299.0}, {"date": "2025-08-22", "close": 14.15, "volume": 517498.0}, {"date": "2025-08-25", "close": 13.84, "volume": 361976.0}, {"date": "2025-08-26", "close": 16.11, "volume": 1769323.0}, {"date": "2025-08-27", "close": 17.57, "volume": 1995172.0}, {"date": "2025-08-28", "close": 15.32, "volume": 2360582.0}, {"date": "2025-08-29", "close": 14.68, "volume": 1555350.0}, {"date": "2025-09-02", "close": 14.21, "volume": 1078248.0}, {"date": "2025-09-03", "close": 14.57, "volume": 772126.0}, {"date": "2025-09-04", "close": 14.66, "volume": 651453.0}, {"date": "2025-09-05", "close": 14.62, "volume": 559823.0}, {"date": "2025-09-08", "close": 15.07, "volume": 575813.0}, {"date": "2025-09-09", "close": 15.5, "volume": 1000820.0}, {"date": "2025-09-10", "close": 15.59, "volume": 915282.0}, {"date": "2025-09-11", "close": 16.86, "volume": 1198374.0}, {"date": "2025-09-12", "close": 17.01, "volume": 839352.0}, {"date": "2025-09-15", "close": 17.31, "volume": 652350.0}, {"date": "2025-09-16", "close": 16.87, "volume": 590312.0}, {"date": "2025-09-17", "close": 17.15, "volume": 474519.0}, {"date": "2025-09-18", "close": 17.75, "volume": 559244.0}, {"date": "2025-09-19", "close": 18.06, "volume": 1805083.0}, {"date": "2025-09-22", "close": 18.2, "volume": 756895.0}, {"date": "2025-09-23", "close": 17.13, "volume": 686288.0}, {"date": "2025-09-24", "close": 16.38, "volume": 766036.0}, {"date": "2025-09-25", "close": 16.16, "volume": 947490.0}, {"date": "2025-09-26", "close": 15.78, "volume": 685543.0}, {"date": "2025-09-29", "close": 16.35, "volume": 871966.0}, {"date": "2025-09-30", "close": 15.84, "volume": 602954.0}, {"date": "2025-10-01", "close": 15.55, "volume": 485228.0}, {"date": "2025-10-02", "close": 15.4, "volume": 443808.0}, {"date": "2025-10-03", "close": 15.22, "volume": 421793.0}, {"date": "2025-10-06", "close": 15.19, "volume": 788823.0}, {"date": "2025-10-07", "close": 14.95, "volume": 964649.0}, {"date": "2025-10-08", "close": 14.74, "volume": 606361.0}, {"date": "2025-10-09", "close": 14.18, "volume": 626667.0}, {"date": "2025-10-10", "close": 13.14, "volume": 799301.0}, {"date": "2025-10-13", "close": 13.05, "volume": 935516.0}, {"date": "2025-10-14", "close": 13.29, "volume": 827142.0}, {"date": "2025-10-15", "close": 12.57, "volume": 836488.0}, {"date": "2025-10-16", "close": 12.64, "volume": 787665.0}, {"date": "2025-10-17", "close": 12.29, "volume": 696926.0}, {"date": "2025-10-20", "close": 12.93, "volume": 620611.0}, {"date": "2025-10-21", "close": 13.04, "volume": 502314.0}, {"date": "2025-10-22", "close": 13.23, "volume": 535749.0}, {"date": "2025-10-23", "close": 13.23, "volume": 406009.0}, {"date": "2025-10-24", "close": 13.67, "volume": 648151.0}, {"date": "2025-10-27", "close": 13.95, "volume": 750044.0}, {"date": "2025-10-28", "close": 14.01, "volume": 447275.0}, {"date": "2025-10-29", "close": 13.89, "volume": 529264.0}, {"date": "2025-10-30", "close": 13.72, "volume": 530863.0}, {"date": "2025-10-31", "close": 13.7, "volume": 434886.0}, {"date": "2025-11-03", "close": 13.93, "volume": 387208.0}, {"date": "2025-11-04", "close": 12.94, "volume": 603947.0}, {"date": "2025-11-05", "close": 13.03, "volume": 405183.0}, {"date": "2025-11-06", "close": 12.48, "volume": 459286.0}, {"date": "2025-11-07", "close": 12.63, "volume": 422660.0}, {"date": "2025-11-10", "close": 13.03, "volume": 269881.0}, {"date": "2025-11-11", "close": 13.22, "volume": 333485.0}, {"date": "2025-11-12", "close": 13.38, "volume": 472650.0}, {"date": "2025-11-13", "close": 12.36, "volume": 556809.0}, {"date": "2025-11-14", "close": 12.37, "volume": 431681.0}, {"date": "2025-11-17", "close": 11.56, "volume": 1059545.0}, {"date": "2025-11-18", "close": 11.48, "volume": 495436.0}, {"date": "2025-11-19", "close": 11.29, "volume": 448445.0}, {"date": "2025-11-20", "close": 10.96, "volume": 521807.0}, {"date": "2025-11-21", "close": 11.16, "volume": 537763.0}, {"date": "2025-11-24", "close": 11.11, "volume": 499596.0}, {"date": "2025-11-25", "close": 11.34, "volume": 457259.0}, {"date": "2025-11-26", "close": 11.37, "volume": 409116.0}, {"date": "2025-11-28", "close": 11.44, "volume": 202148.0}, {"date": "2025-12-01", "close": 11.08, "volume": 650035.0}, {"date": "2025-12-02", "close": 11.15, "volume": 458626.0}, {"date": "2025-12-03", "close": 11.71, "volume": 552488.0}, {"date": "2025-12-04", "close": 11.57, "volume": 979630.0}, {"date": "2025-12-05", "close": 8.835, "volume": 4635648.0}, {"date": "2025-12-08", "close": 8.96, "volume": 1435598.0}, {"date": "2025-12-09", "close": 8.83, "volume": 970836.0}, {"date": "2025-12-10", "close": 8.61, "volume": 871580.0}, {"date": "2025-12-11", "close": 9.11, "volume": 1459160.0}, {"date": "2025-12-12", "close": 9.04, "volume": 1430610.0}, {"date": "2025-12-15", "close": 8.98, "volume": 1067286.0}, {"date": "2025-12-16", "close": 8.63, "volume": 894969.0}, {"date": "2025-12-17", "close": 8.58, "volume": 695219.0}, {"date": "2025-12-18", "close": 8.65, "volume": 631280.0}, {"date": "2025-12-19", "close": 8.63, "volume": 1611584.0}, {"date": "2025-12-22", "close": 9.19, "volume": 946008.0}, {"date": "2025-12-23", "close": 8.77, "volume": 880315.0}, {"date": "2025-12-24", "close": 8.87, "volume": 620400.0}, {"date": "2025-12-26", "close": 8.94, "volume": 492435.0}, {"date": "2025-12-29", "close": 8.71, "volume": 726859.0}, {"date": "2025-12-30", "close": 8.55, "volume": 465235.0}, {"date": "2025-12-31", "close": 8.43, "volume": 417376.0}, {"date": "2026-01-02", "close": 8.3, "volume": 747423.0}, {"date": "2026-01-05", "close": 8.26, "volume": 617792.0}, {"date": "2026-01-06", "close": 8.4, "volume": 813998.0}, {"date": "2026-01-07", "close": 8.59, "volume": 608377.0}, {"date": "2026-01-08", "close": 8.15, "volume": 842928.0}, {"date": "2026-01-09", "close": 7.88, "volume": 1123302.0}, {"date": "2026-01-12", "close": 7.94, "volume": 864017.0}, {"date": "2026-01-13", "close": 7.29, "volume": 1996933.0}, {"date": "2026-01-14", "close": 6.68, "volume": 2317532.0}, {"date": "2026-01-15", "close": 6.24, "volume": 2009023.0}, {"date": "2026-01-16", "close": 6.15, "volume": 1522425.0}, {"date": "2026-01-20", "close": 5.68, "volume": 1512479.0}, {"date": "2026-01-21", "close": 6.06, "volume": 1888708.0}, {"date": "2026-01-22", "close": 6.35, "volume": 960818.0}, {"date": "2026-01-23", "close": 5.83, "volume": 1386197.0}, {"date": "2026-01-26", "close": 6.09, "volume": 1275343.0}, {"date": "2026-01-27", "close": 6.08, "volume": 1135894.0}, {"date": "2026-01-28", "close": 6.29, "volume": 1156275.0}, {"date": "2026-01-29", "close": 6.01, "volume": 1297660.0}, {"date": "2026-01-30", "close": 5.87, "volume": 1183680.0}, {"date": "2026-02-02", "close": 5.81, "volume": 802344.0}, {"date": "2026-02-03", "close": 5.27, "volume": 1759045.0}, {"date": "2026-02-04", "close": 5.19, "volume": 1113329.0}, {"date": "2026-02-05", "close": 4.53, "volume": 1291887.0}, {"date": "2026-02-06", "close": 5.225, "volume": 1651322.0}, {"date": "2026-02-09", "close": 5.28, "volume": 776450.0}, {"date": "2026-02-10", "close": 5.42, "volume": 777749.0}, {"date": "2026-02-11", "close": 5.13, "volume": 1059623.0}, {"date": "2026-02-12", "close": 4.66, "volume": 1610938.0}, {"date": "2026-02-13", "close": 4.1, "volume": 1915926.0}, {"date": "2026-02-17", "close": 4.24, "volume": 1206819.0}, {"date": "2026-02-18", "close": 3.9, "volume": 1521736.0}, {"date": "2026-02-19", "close": 3.69, "volume": 1927097.0}, {"date": "2026-02-20", "close": 3.9, "volume": 2857182.0}, {"date": "2026-02-23", "close": 3.51, "volume": 1827186.0}, {"date": "2026-02-24", "close": 3.82, "volume": 1684839.0}, {"date": "2026-02-25", "close": 3.71, "volume": 873893.0}, {"date": "2026-02-26", "close": 4.03, "volume": 926885.0}, {"date": "2026-02-27", "close": 3.59, "volume": 1892710.0}, {"date": "2026-03-02", "close": 3.93, "volume": 1023199.0}, {"date": "2026-03-03", "close": 4.19, "volume": 951258.0}, {"date": "2026-03-04", "close": 4.23, "volume": 640891.0}, {"date": "2026-03-05", "close": 4.31, "volume": 746774.0}, {"date": "2026-03-06", "close": 4.22, "volume": 510686.0}, {"date": "2026-03-09", "close": 4.27, "volume": 664081.0}, {"date": "2026-03-10", "close": 4.38, "volume": 5920568.0}, {"date": "2026-03-11", "close": 4.97, "volume": 24438760.0}, {"date": "2026-03-12", "close": 4.63, "volume": 4579233.0}, {"date": "2026-03-13", "close": 4.71, "volume": 1710971.0}, {"date": "2026-03-16", "close": 4.34, "volume": 2124136.0}, {"date": "2026-03-17", "close": 3.93, "volume": 2529221.0}, {"date": "2026-03-18", "close": 3.55, "volume": 2179182.0}, {"date": "2026-03-19", "close": 3.84, "volume": 3156361.0}, {"date": "2026-03-20", "close": 3.57, "volume": 3032710.0}, {"date": "2026-03-23", "close": 3.6, "volume": 1422291.0}, {"date": "2026-03-24", "close": 3.39, "volume": 1332632.0}, {"date": "2026-03-25", "close": 3.4, "volume": 1099669.0}, {"date": "2026-03-26", "close": 3.31, "volume": 804348.0}, {"date": "2026-03-27", "close": 3.1, "volume": 1098391.0}, {"date": "2026-03-30", "close": 2.98, "volume": 1275269.0}, {"date": "2026-03-31", "close": 3.06, "volume": 1531101.0}, {"date": "2026-04-01", "close": 2.87, "volume": 1234411.0}, {"date": "2026-04-02", "close": 2.91, "volume": 2295290.0}, {"date": "2026-04-06", "close": 2.84, "volume": 1210622.0}, {"date": "2026-04-07", "close": 2.8, "volume": 1052029.0}, {"date": "2026-04-08", "close": 2.76, "volume": 788359.0}, {"date": "2026-04-09", "close": 2.65, "volume": 1268813.0}, {"date": "2026-04-10", "close": 2.42, "volume": 1712288.0}, {"date": "2026-04-13", "close": 2.7, "volume": 3469400.0}, {"date": "2026-04-14", "close": 2.71, "volume": 1747335.0}, {"date": "2026-04-15", "close": 3.19, "volume": 1755040.0}, {"date": "2026-04-16", "close": 3.42, "volume": 1368774.0}, {"date": "2026-04-17", "close": 3.8, "volume": 1581106.0}, {"date": "2026-04-20", "close": 3.87, "volume": 1380256.0}, {"date": "2026-04-21", "close": 3.94, "volume": 1204423.0}, {"date": "2026-04-22", "close": 3.98, "volume": 885030.0}, {"date": "2026-04-23", "close": 3.8, "volume": 1233476.0}, {"date": "2026-04-24", "close": 3.89, "volume": 776259.0}, {"date": "2026-04-27", "close": 3.56, "volume": 877323.0}, {"date": "2026-04-28", "close": 3.75, "volume": 707213.0}, {"date": "2026-04-29", "close": 3.51, "volume": 614698.0}, {"date": "2026-04-30", "close": 3.56, "volume": 513530.0}, {"date": "2026-05-01", "close": 3.76, "volume": 588337.0}, {"date": "2026-05-04", "close": 3.89, "volume": 638131.0}, {"date": "2026-05-05", "close": 3.87, "volume": 484744.0}, {"date": "2026-05-06", "close": 3.81, "volume": 702764.0}, {"date": "2026-05-07", "close": 3.92, "volume": 945894.0}, {"date": "2026-05-08", "close": 3.84, "volume": 497676.0}, {"date": "2026-05-11", "close": 3.67, "volume": 522737.0}, {"date": "2026-05-12", "close": 3.72, "volume": 791661.0}, {"date": "2026-05-13", "close": 3.44, "volume": 646126.0}, {"date": "2026-05-14", "close": 3.43, "volume": 511919.0}, {"date": "2026-05-15", "close": 3.51, "volume": 460581.0}, {"date": "2026-05-18", "close": 3.68, "volume": 737864.0}, {"date": "2026-05-19", "close": 3.67, "volume": 795445.0}, {"date": "2026-05-20", "close": 3.58, "volume": 543893.0}, {"date": "2026-05-21", "close": 3.58, "volume": 411440.0}, {"date": "2026-05-22", "close": 3.63, "volume": 384830.0}, {"date": "2026-05-26", "close": 3.75, "volume": 656957.0}, {"date": "2026-05-27", "close": 3.7, "volume": 857602.0}, {"date": "2026-05-28", "close": 3.9, "volume": 600311.0}, {"date": "2026-05-29", "close": 4.17, "volume": 937990.0}, {"date": "2026-06-01", "close": 4.53, "volume": 1189958.0}, {"date": "2026-06-02", "close": 4.28, "volume": 726460.0}, {"date": "2026-06-03", "close": 3.75, "volume": 591199.0}, {"date": "2026-06-04", "close": 3.87, "volume": 614846.0}, {"date": "2026-06-05", "close": 3.41, "volume": 528266.0}, {"date": "2026-06-08", "close": 3.345, "volume": 556103.0}, {"date": "2026-06-09", "close": 3.29, "volume": 1357654.0}, {"date": "2026-06-10", "close": 3.015, "volume": 794684.0}, {"date": "2026-06-11", "close": 2.96, "volume": 1025107.0}, {"date": "2026-06-12", "close": 3.02, "volume": 895777.0}, {"date": "2026-06-15", "close": 3.26, "volume": 3666383.0}, {"date": "2026-06-16", "close": 2.05, "volume": 15538390.0}, {"date": "2026-06-17", "close": 2.0, "volume": 5191908.0}, {"date": "2026-06-18", "close": 2.42, "volume": 6136233.0}, {"date": "2026-06-22", "close": 2.3, "volume": 2950744.0}, {"date": "2026-06-23", "close": 2.24, "volume": 1843353.0}, {"date": "2026-06-24", "close": 2.75, "volume": 5904241.0}, {"date": "2026-06-25", "close": 2.44, "volume": 2823223.0}, {"date": "2026-06-26", "close": 2.94, "volume": 5384848.0}, {"date": "2026-06-29", "close": 2.85, "volume": 2319011.0}, {"date": "2026-06-30", "close": 3.13, "volume": 2006664.0}, {"date": "2026-07-01", "close": 3.42, "volume": 2156127.0}, {"date": "2026-07-02", "close": 3.54, "volume": 1685994.0}, {"date": "2026-07-06", "close": 3.49, "volume": 1101141.0}, {"date": "2026-07-07", "close": 3.61, "volume": 827106.0}, {"date": "2026-07-08", "close": 3.57, "volume": 1096185.0}, {"date": "2026-07-09", "close": 3.59, "volume": 869654.0}, {"date": "2026-07-10", "close": 3.43, "volume": 586664.0}, {"date": "2026-07-13", "close": 3.39, "volume": 1245713.0}, {"date": "2026-07-14", "close": 3.31, "volume": 809347.0}, {"date": "2026-07-15", "close": 3.34, "volume": 705858.0}, {"date": "2026-07-16", "close": 3.33, "volume": 774184.0}, {"date": "2026-07-17", "close": 3.48, "volume": 1624841.0}, {"date": "2026-07-20", "close": 3.46, "volume": 944002.0}, {"date": "2026-07-21", "close": 3.44, "volume": 1608993.0}, {"date": "2026-07-22", "close": 3.15, "volume": 2853272.0}, {"date": "2026-07-23", "close": 3.95, "volume": 30837060.0}, {"date": "2026-07-24", "close": 3.68, "volume": 4956507.0}, {"date": "2026-07-27", "close": 3.57, "volume": 2006557.0}, {"date": "2026-07-28", "close": 3.76, "volume": 2145038.0}, {"date": "2026-07-29", "close": 3.63, "volume": 1161725.0}, {"date": "2026-07-30", "close": 3.7, "volume": 768751.0}, {"date": "2026-07-31", "close": 3.69, "volume": 483154.0}, {"date": "2026-08-03", "close": 3.91, "volume": 1704267.0}, {"date": "2026-08-04", "close": 3.84, "volume": 1369683.0}, {"date": "2026-08-05", "close": 3.8, "volume": 574823.0}, {"date": "2026-08-06", "close": 3.8, "volume": 498365.0}, {"date": "2026-08-07", "close": 3.91, "volume": 875275.0}], "refreshing": true}