{"ticker": "EVER", "overview": {"cik": "1640428", "ticker": "EVER", "name": "EverQuote, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425358", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010289", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420599", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420597", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010145", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010143", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418041", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418040", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010121", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0001890906-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010080", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010076", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414333", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414332", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414331", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414330", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001969223-26-001045", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394550", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382041", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008914", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371503", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371502", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371501", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008685", "price_sensitive": false}]}, "description": "EverQuote, Inc. trades as EVER on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 16 insider filings for the company, from August 2026 to October 2026. Across those, 6 insiders disclosed 9 sales totalling $689.52K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 689518.25, "net": -689518.25, "insiders": 6, "first_date": "2026-08-10", "last_date": "2026-10-16"}, "metrics": {"ticker": "EVER", "has_prices": true, "as_of": "2026-10-30", "last": 23.51, "prev_close": 22.8, "change": 0.7100000000000009, "change_pct": 0.03114035087719302, "session_volume": 949020.0, "vwap_5": 22.530621223793787, "vwap_20": 21.449160730439186, "vwap_60": 22.00756492423319, "vwap_250": 20.56562909201101, "high_52w": 27.87, "low_52w": 14.27, "avg_volume_20": 564506.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001074", "src": "13DG", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 6.3% passive stake in EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001074-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001193125-26-425358", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "Jon Ayotte", "who_key": "Ayotte Jon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9570.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims EVER: $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1983015/000119312526425358/0001193125-26-425358-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "0001193125-26-420597", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "John L. Shields", "who_key": "Shields John L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28453.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims EVER: $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1744788/000119312526420597/0001193125-26-420597-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "0001193125-26-420599", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "George R. Neble", "who_key": "Neble George R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33182.189999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $33K of EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/1744442/000119312526420599/0001193125-26-420599-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "0001193125-26-382041", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "Mira Wilczek", "who_key": "Wilczek Mira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 238165.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $238K of EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/1744457/000119312526382041/0001193125-26-382041-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001193125-26-371501", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "John L. Shields", "who_key": "Shields John L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 82507.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $83K of EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/1744788/000119312526371501/0001193125-26-371501-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "0001193125-26-371502", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "Jon Ayotte", "who_key": "Ayotte Jon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38010.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $38K of EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/1983015/000119312526371502/0001193125-26-371502-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "0001193125-26-371503", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "David Brainard", "who_key": "Brainard David", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29037.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $29K of EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/1840881/000119312526371503/0001193125-26-371503-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "0001193125-26-363736", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "David Brainard", "who_key": "Brainard David", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30116.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on EVER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840881/000119312526363736/0001193125-26-363736-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001193125-26-363743", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "Joseph Sanborn", "who_key": "Sanborn Joseph", "role": "CFO and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79039.43000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on EVER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983016/000119312526363743/0001193125-26-363743-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001193125-26-363745", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "Jon Ayotte", "who_key": "Ayotte Jon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28571.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on EVER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983015/000119312526363745/0001193125-26-363745-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001193125-26-361270", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "George R. Neble", "who_key": "Neble George R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60515.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $61K of EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/1744442/000119312526361270/0001193125-26-361270-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001193125-26-345085", "src": "INSIDERS", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "Joseph Sanborn", "who_key": "Sanborn Joseph", "role": "CFO and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 170075.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO trims $170K of EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/1983016/000119312526345085/0001193125-26-345085-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0002012383-26-002488", "src": "13DG", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002488-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002052113-26-000713", "src": "13DG", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.01% passive stake in EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000713-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001104659-26-046135", "src": "13DG", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "EverQuote, Inc.", "who_key": "EverQuote, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "EverQuote, Inc. adjusts its stake in EVER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640428/0001104659-26-046135-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281749}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001074", "src": "13DG", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 6.3% passive stake in EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001074-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0002012383-26-002488", "src": "13DG", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002488-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002052113-26-000713", "src": "13DG", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.01% passive stake in EVER", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000713-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001104659-26-046135", "src": "13DG", "ticker": "EVER", "cik": "1640428", "company": "EverQuote, Inc.", "company_raw": "EverQuote, Inc.", "who": "EverQuote, Inc.", "who_key": "EverQuote, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "EverQuote, Inc. adjusts its stake in EVER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640428/0001104659-26-046135-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EverQuote, Inc. - Class A Common Stock", "new_value": "EverQuote, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001640428", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001640428", "applied": 1, "detected_at": "2026-10-24T10:54:09.557847"}]}, "key_people": [{"who": "Mira Wilczek", "who_key": "Wilczek Mira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 238165.0, "net": -238165.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 238165.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744457/000119312526382041/0001193125-26-382041-index.htm"}], "latest": {"action": "SELL", "amount": 238165.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744457/000119312526382041/0001193125-26-382041-index.htm"}}, {"who": "Joseph Sanborn", "who_key": "Sanborn Joseph", "role": "CFO and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 170075.17, "net": -170075.17, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170075.17, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983016/000119312526345085/0001193125-26-345085-index.htm"}], "latest": {"action": "SELL", "amount": 170075.17, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983016/000119312526345085/0001193125-26-345085-index.htm"}}, {"who": "John L. Shields", "who_key": "Shields John L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 110961.34, "net": -110961.34, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28453.78, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744788/000119312526420597/0001193125-26-420597-index.htm"}, {"action": "SELL", "amount": 82507.56, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744788/000119312526371501/0001193125-26-371501-index.htm"}], "latest": {"action": "SELL", "amount": 28453.78, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744788/000119312526420597/0001193125-26-420597-index.htm"}}, {"who": "George R. Neble", "who_key": "Neble George R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 93698.03, "net": -93698.03, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33182.189999999995, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744442/000119312526420599/0001193125-26-420599-index.htm"}, {"action": "SELL", "amount": 60515.840000000004, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744442/000119312526361270/0001193125-26-361270-index.htm"}], "latest": {"action": "SELL", "amount": 33182.189999999995, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744442/000119312526420599/0001193125-26-420599-index.htm"}}, {"who": "Jon Ayotte", "who_key": "Ayotte Jon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 47581.119999999995, "net": -47581.119999999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9570.2, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983015/000119312526425358/0001193125-26-425358-index.htm"}, {"action": "SELL", "amount": 38010.92, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983015/000119312526371502/0001193125-26-371502-index.htm"}], "latest": {"action": "SELL", "amount": 9570.2, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983015/000119312526425358/0001193125-26-425358-index.htm"}}, {"who": "David Brainard", "who_key": "Brainard David", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29037.59, "net": -29037.59, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29037.59, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840881/000119312526371503/0001193125-26-371503-index.htm"}], "latest": {"action": "SELL", "amount": 29037.59, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840881/000119312526371503/0001193125-26-371503-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -170075.17}, {"date": "2026-08-19", "net": -60515.840000000004}, {"date": "2026-08-25", "net": -149556.07}, {"date": "2026-09-01", "net": -238165.0}, {"date": "2026-10-09", "net": -61635.969999999994}, {"date": "2026-10-16", "net": -9570.2}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425358", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010289", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420599", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420597", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010145", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010143", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418041", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418040", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010121", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0001890906-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010080", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010076", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414333", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414332", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414331", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414330", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001969223-26-001045", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394550", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382041", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008914", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371503", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371502", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371501", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008685", "price_sensitive": false}], "performance": {"ticker": "EVER", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-28", "close": 18.02, "volume": 4389405.0}, {"date": "2018-06-29", "close": 18.12, "volume": 1432531.0}, {"date": "2018-07-02", "close": 18.01, "volume": 211653.0}, {"date": "2018-07-03", "close": 18.69, "volume": 103657.0}, {"date": "2018-07-05", "close": 17.88, "volume": 161895.0}, {"date": "2018-07-06", "close": 17.7, "volume": 430422.0}, {"date": "2018-07-09", "close": 17.39, "volume": 249328.0}, {"date": "2018-07-10", "close": 17.15, "volume": 296840.0}, {"date": "2018-07-11", "close": 16.87, "volume": 58533.0}, {"date": "2018-07-12", "close": 16.66, "volume": 207467.0}, {"date": "2018-07-13", "close": 16.9, "volume": 196502.0}, {"date": "2018-07-16", "close": 16.7, "volume": 173213.0}, {"date": "2018-07-17", "close": 16.43, "volume": 122532.0}, {"date": "2018-07-18", "close": 17.95, "volume": 212013.0}, {"date": "2018-07-19", "close": 17.57, "volume": 77967.0}, {"date": "2018-07-20", "close": 17.87, "volume": 111580.0}, {"date": "2018-07-23", "close": 17.14, "volume": 136330.0}, {"date": "2018-07-24", "close": 17.22, "volume": 75710.0}, {"date": "2018-07-25", "close": 16.6, "volume": 77962.0}, {"date": "2018-07-26", "close": 15.91, "volume": 171909.0}, {"date": "2018-07-27", "close": 16.42, "volume": 48575.0}, {"date": "2018-07-30", "close": 15.51, "volume": 35315.0}, {"date": "2018-07-31", "close": 15.03, "volume": 99502.0}, {"date": "2018-08-01", "close": 14.75, "volume": 88363.0}, {"date": "2018-08-02", "close": 13.96, "volume": 117547.0}, {"date": "2018-08-03", "close": 14.35, "volume": 57642.0}, {"date": "2018-08-06", "close": 15.05, "volume": 71429.0}, {"date": "2018-08-07", "close": 15.04, "volume": 151512.0}, {"date": "2018-08-08", "close": 15.56, "volume": 277783.0}, {"date": "2018-08-09", "close": 14.85, "volume": 146961.0}, {"date": "2018-08-10", "close": 14.72, "volume": 31237.0}, {"date": "2018-08-13", "close": 14.59, "volume": 57269.0}, {"date": "2018-08-14", "close": 14.84, "volume": 157293.0}, {"date": "2018-08-15", "close": 14.36, "volume": 85654.0}, {"date": "2018-08-16", "close": 14.49, "volume": 36325.0}, {"date": "2018-08-17", "close": 14.23, "volume": 31139.0}, {"date": "2018-08-20", "close": 14.35, "volume": 44907.0}, {"date": "2018-08-21", "close": 14.23, "volume": 33123.0}, {"date": "2018-08-22", "close": 14.0, "volume": 55749.0}, {"date": "2018-08-23", "close": 13.65, "volume": 50250.0}, {"date": "2018-08-24", "close": 13.61, "volume": 71959.0}, {"date": "2018-08-27", "close": 13.61, "volume": 81241.0}, {"date": "2018-08-28", "close": 13.44, "volume": 42485.0}, {"date": "2018-08-29", "close": 13.39, "volume": 47661.0}, {"date": "2018-08-30", "close": 13.22, "volume": 33073.0}, {"date": "2018-08-31", "close": 13.25, "volume": 31490.0}, {"date": "2018-09-04", "close": 12.51, "volume": 226061.0}, {"date": "2018-09-05", "close": 12.55, "volume": 182377.0}, {"date": "2018-09-06", "close": 13.18, "volume": 165602.0}, {"date": "2018-09-07", "close": 13.7, "volume": 189922.0}, {"date": "2018-09-10", "close": 13.7, "volume": 99199.0}, {"date": "2018-09-11", "close": 13.51, "volume": 162847.0}, {"date": "2018-09-12", "close": 13.58, "volume": 59385.0}, {"date": "2018-09-13", "close": 14.17, "volume": 171953.0}, {"date": "2018-09-14", "close": 14.52, "volume": 177456.0}, {"date": "2018-09-17", "close": 14.7, "volume": 67892.0}, {"date": "2018-09-18", "close": 15.02, "volume": 107967.0}, {"date": "2018-09-19", "close": 15.25, "volume": 111661.0}, {"date": "2018-09-20", "close": 15.85, "volume": 128870.0}, {"date": "2018-09-21", "close": 15.1, "volume": 179349.0}, {"date": "2018-09-24", "close": 15.0, "volume": 260375.0}, {"date": "2018-09-25", "close": 14.19, "volume": 115710.0}, {"date": "2018-09-26", "close": 14.29, "volume": 295097.0}, {"date": "2018-09-27", "close": 14.31, "volume": 94516.0}, {"date": "2018-09-28", "close": 14.86, "volume": 85886.0}, {"date": "2018-10-01", "close": 15.46, "volume": 78248.0}, {"date": "2018-10-02", "close": 16.0, "volume": 83658.0}, {"date": "2018-10-03", "close": 16.85, "volume": 211027.0}, {"date": "2018-10-04", "close": 16.94, "volume": 116990.0}, {"date": "2018-10-05", "close": 15.02, "volume": 150120.0}, {"date": "2018-10-08", "close": 14.4, "volume": 74475.0}, {"date": "2018-10-09", "close": 14.38, "volume": 33995.0}, {"date": "2018-10-10", "close": 13.74, "volume": 93574.0}, {"date": "2018-10-11", "close": 13.21, "volume": 77360.0}, {"date": "2018-10-12", "close": 13.0, "volume": 99302.0}, {"date": "2018-10-15", "close": 13.22, "volume": 68688.0}, {"date": "2018-10-16", "close": 12.49, "volume": 121384.0}, {"date": "2018-10-17", "close": 12.53, "volume": 136035.0}, {"date": "2018-10-18", "close": 12.23, "volume": 157211.0}, {"date": "2018-10-19", "close": 12.14, "volume": 57157.0}, {"date": "2018-10-22", "close": 12.01, "volume": 108690.0}, {"date": "2018-10-23", "close": 12.0, "volume": 64622.0}, {"date": "2018-10-24", "close": 11.85, "volume": 72981.0}, {"date": "2018-10-25", "close": 11.8, "volume": 100360.0}, {"date": "2018-10-26", "close": 11.99, "volume": 68158.0}, {"date": "2018-10-29", "close": 12.52, "volume": 53754.0}, {"date": "2018-10-30", "close": 12.67, "volume": 48275.0}, {"date": "2018-10-31", "close": 12.87, "volume": 42869.0}, {"date": "2018-11-01", "close": 13.2, "volume": 55159.0}, {"date": "2018-11-02", "close": 12.15, "volume": 210097.0}, {"date": "2018-11-05", "close": 13.22, "volume": 44994.0}, {"date": "2018-11-06", "close": 12.87, "volume": 30218.0}, {"date": "2018-11-07", "close": 12.6, "volume": 27793.0}, {"date": "2018-11-08", "close": 12.11, "volume": 77946.0}, {"date": "2018-11-09", "close": 12.63, "volume": 25098.0}, {"date": "2018-11-12", "close": 11.91, "volume": 33142.0}, {"date": "2018-11-13", "close": 6.73, "volume": 1791577.0}, {"date": "2018-11-14", "close": 6.15, "volume": 539036.0}, {"date": "2018-11-15", "close": 5.955, "volume": 471055.0}, {"date": "2018-11-16", "close": 5.51, "volume": 349241.0}, {"date": "2018-11-19", "close": 5.01, "volume": 307814.0}, {"date": "2018-11-20", "close": 5.01, "volume": 580524.0}, {"date": "2018-11-21", "close": 5.48, "volume": 317143.0}, {"date": "2018-11-23", "close": 6.0, "volume": 222710.0}, {"date": "2018-11-26", "close": 6.48, "volume": 237988.0}, {"date": "2018-11-27", "close": 5.6, "volume": 224300.0}, {"date": "2018-11-28", "close": 6.2, "volume": 216347.0}, {"date": "2018-11-29", "close": 6.15, "volume": 184124.0}, {"date": "2018-11-30", "close": 6.17, "volume": 44641.0}, {"date": "2018-12-03", "close": 6.06, "volume": 59392.0}, {"date": "2018-12-04", "close": 6.01, "volume": 62256.0}, {"date": "2018-12-06", "close": 6.29, "volume": 77747.0}, {"date": "2018-12-07", "close": 5.9, "volume": 65749.0}, {"date": "2018-12-10", "close": 6.05, "volume": 64635.0}, {"date": "2018-12-11", "close": 6.09, "volume": 111736.0}, {"date": "2018-12-12", "close": 5.99, "volume": 63887.0}, {"date": "2018-12-13", "close": 5.17, "volume": 118009.0}, {"date": "2018-12-14", "close": 4.97, "volume": 177517.0}, {"date": "2018-12-17", "close": 4.58, "volume": 170012.0}, {"date": "2018-12-18", "close": 4.82, "volume": 192308.0}, {"date": "2018-12-19", "close": 4.81, "volume": 129560.0}, {"date": "2018-12-20", "close": 4.79, "volume": 153006.0}, {"date": "2018-12-21", "close": 4.46, "volume": 336074.0}, {"date": "2018-12-24", "close": 4.28, "volume": 45498.0}, {"date": "2018-12-26", "close": 4.25, "volume": 236764.0}, {"date": "2018-12-27", "close": 4.21, "volume": 132952.0}, {"date": "2018-12-28", "close": 4.28, "volume": 238000.0}, {"date": "2018-12-31", "close": 4.18, "volume": 150989.0}, {"date": "2019-01-02", "close": 4.58, "volume": 103648.0}, {"date": "2019-01-03", "close": 4.41, "volume": 35497.0}, {"date": "2019-01-04", "close": 4.88, "volume": 51953.0}, {"date": "2019-01-07", "close": 5.3, "volume": 97135.0}, {"date": "2019-01-08", "close": 5.1001, "volume": 53509.0}, {"date": "2019-01-09", "close": 5.26, "volume": 34972.0}, {"date": "2019-01-10", "close": 5.57, "volume": 54335.0}, {"date": "2019-01-11", "close": 5.68, "volume": 28553.0}, {"date": "2019-01-14", "close": 5.8, "volume": 36094.0}, {"date": "2019-01-15", "close": 5.7, "volume": 53530.0}, {"date": "2019-01-16", "close": 6.1, "volume": 84326.0}, {"date": "2019-01-17", "close": 5.76, "volume": 84687.0}, {"date": "2019-01-18", "close": 5.92, "volume": 38489.0}, {"date": "2019-01-22", "close": 5.82, "volume": 72557.0}, {"date": "2019-01-23", "close": 5.83, "volume": 27909.0}, {"date": "2019-01-24", "close": 5.61, "volume": 24417.0}, {"date": "2019-01-25", "close": 5.61, "volume": 69657.0}, {"date": "2019-01-28", "close": 5.61, "volume": 47103.0}, {"date": "2019-01-29", "close": 5.36, "volume": 127800.0}, {"date": "2019-01-30", "close": 5.455, "volume": 42340.0}, {"date": "2019-01-31", "close": 5.6, "volume": 42295.0}, {"date": "2019-02-01", "close": 5.51, "volume": 25066.0}, {"date": "2019-02-04", "close": 5.4, "volume": 27803.0}, {"date": "2019-02-05", "close": 5.52, "volume": 26715.0}, {"date": "2019-02-06", "close": 5.71, "volume": 47552.0}, {"date": "2019-02-07", "close": 5.7, "volume": 9548.0}, {"date": "2019-02-08", "close": 5.75, "volume": 24457.0}, {"date": "2019-02-11", "close": 5.45, "volume": 126016.0}, {"date": "2019-02-12", "close": 5.65, "volume": 93731.0}, {"date": "2019-02-13", "close": 5.61, "volume": 172124.0}, {"date": "2019-02-14", "close": 5.55, "volume": 54532.0}, {"date": "2019-02-15", "close": 5.56, "volume": 18602.0}, {"date": "2019-02-19", "close": 5.63, "volume": 11575.0}, {"date": "2019-02-20", "close": 5.48, "volume": 16055.0}, {"date": "2019-02-21", "close": 5.57, "volume": 9685.0}, {"date": "2019-02-22", "close": 5.92, "volume": 74395.0}, {"date": "2019-02-25", "close": 6.05, "volume": 61861.0}, {"date": "2019-02-26", "close": 7.06, "volume": 1721688.0}, {"date": "2019-02-27", "close": 7.45, "volume": 248562.0}, {"date": "2019-02-28", "close": 7.64, "volume": 216764.0}, {"date": "2019-03-01", "close": 7.38, "volume": 85180.0}, {"date": "2019-03-04", "close": 7.68, "volume": 273164.0}, {"date": "2019-03-05", "close": 7.66, "volume": 65884.0}, {"date": "2019-03-06", "close": 7.46, "volume": 35042.0}, {"date": "2019-03-07", "close": 7.5, "volume": 96425.0}, {"date": "2019-03-08", "close": 7.47, "volume": 35122.0}, {"date": "2019-03-11", "close": 7.52, "volume": 69059.0}, {"date": "2019-03-12", "close": 7.23, "volume": 46698.0}, {"date": "2019-03-13", "close": 7.45, "volume": 78015.0}, {"date": "2019-03-14", "close": 7.49, "volume": 58692.0}, {"date": "2019-03-15", "close": 7.44, "volume": 86029.0}, {"date": "2019-03-18", "close": 7.58, "volume": 84059.0}, {"date": "2019-03-19", "close": 7.7, "volume": 59601.0}, {"date": "2019-03-20", "close": 7.83, "volume": 59561.0}, {"date": "2019-03-21", "close": 7.85, "volume": 98789.0}, {"date": "2019-03-22", "close": 7.88, "volume": 82616.0}, {"date": "2019-03-25", "close": 7.74, "volume": 28385.0}, {"date": "2019-03-26", "close": 7.52, "volume": 95966.0}, {"date": "2019-03-27", "close": 7.63, "volume": 23490.0}, {"date": "2019-03-28", "close": 7.55, "volume": 63621.0}, {"date": "2019-03-29", "close": 7.44, "volume": 44777.0}, {"date": "2019-04-01", "close": 7.83, "volume": 67777.0}, {"date": "2019-04-02", "close": 8.0, "volume": 73132.0}, {"date": "2019-04-03", "close": 8.45, "volume": 91334.0}, {"date": "2019-04-04", "close": 8.3, "volume": 125171.0}, {"date": "2019-04-05", "close": 8.31, "volume": 69821.0}, {"date": "2019-04-08", "close": 8.16, "volume": 59232.0}, {"date": "2019-04-09", "close": 7.99, "volume": 43002.0}, {"date": "2019-04-10", "close": 8.32, "volume": 92761.0}, {"date": "2019-04-11", "close": 8.25, "volume": 62561.0}, {"date": "2019-04-12", "close": 8.43, "volume": 79046.0}, {"date": "2019-04-15", "close": 8.45, "volume": 22750.0}, {"date": "2019-04-16", "close": 8.5, "volume": 69054.0}, {"date": "2019-04-17", "close": 8.6, "volume": 30682.0}, {"date": "2019-04-18", "close": 8.54, "volume": 36853.0}, {"date": "2019-04-22", "close": 8.5, "volume": 411942.0}, {"date": "2019-04-23", "close": 8.58, "volume": 26470.0}, {"date": "2019-04-24", "close": 8.73, "volume": 162415.0}, {"date": "2019-04-25", "close": 8.71, "volume": 49970.0}, {"date": "2019-04-26", "close": 8.87, "volume": 63773.0}, {"date": "2019-04-29", "close": 9.0, "volume": 80489.0}, {"date": "2019-04-30", "close": 8.99, "volume": 37816.0}, {"date": "2019-05-01", "close": 8.72, "volume": 65430.0}, {"date": "2019-05-02", "close": 8.93, "volume": 103036.0}, {"date": "2019-05-03", "close": 8.85, "volume": 65894.0}, {"date": "2019-05-06", "close": 9.22, "volume": 83638.0}, {"date": "2019-05-07", "close": 10.39, "volume": 434655.0}, {"date": "2019-05-08", "close": 10.61, "volume": 192814.0}, {"date": "2019-05-09", "close": 10.35, "volume": 106606.0}, {"date": "2019-05-10", "close": 10.7, "volume": 113571.0}, {"date": "2019-05-13", "close": 11.16, "volume": 256756.0}, {"date": "2019-05-14", "close": 11.0, "volume": 230237.0}, {"date": "2019-05-15", "close": 11.0, "volume": 142592.0}, {"date": "2019-05-16", "close": 11.47, "volume": 116943.0}, {"date": "2019-05-17", "close": 10.74, "volume": 267151.0}, {"date": "2019-05-20", "close": 11.05, "volume": 69730.0}, {"date": "2019-05-21", "close": 11.15, "volume": 62884.0}, {"date": "2019-05-22", "close": 11.38, "volume": 50080.0}, {"date": "2019-05-23", "close": 11.04, "volume": 56431.0}, {"date": "2019-05-24", "close": 10.98, "volume": 45414.0}, {"date": "2019-05-28", "close": 10.91, "volume": 37304.0}, {"date": "2019-05-29", "close": 10.97, "volume": 29639.0}, {"date": "2019-05-30", "close": 11.09, "volume": 154153.0}, {"date": "2019-05-31", "close": 11.34, "volume": 62227.0}, {"date": "2019-06-03", "close": 10.8, "volume": 60549.0}, {"date": "2019-06-04", "close": 11.27, "volume": 77503.0}, {"date": "2019-06-05", "close": 11.53, "volume": 90299.0}, {"date": "2019-06-06", "close": 11.48, "volume": 137327.0}, {"date": "2019-06-07", "close": 11.99, "volume": 199064.0}, {"date": "2019-06-10", "close": 12.55, "volume": 417889.0}, {"date": "2019-06-11", "close": 12.49, "volume": 275343.0}, {"date": "2019-06-12", "close": 12.72, "volume": 145391.0}, {"date": "2019-06-13", "close": 12.84, "volume": 97344.0}, {"date": "2019-06-14", "close": 12.4, "volume": 127750.0}, {"date": "2019-06-17", "close": 12.68, "volume": 232993.0}, {"date": "2019-06-18", "close": 12.36, "volume": 80295.0}, {"date": "2019-06-19", "close": 12.04, "volume": 110768.0}, {"date": "2019-06-20", "close": 12.29, "volume": 75574.0}, {"date": "2019-06-21", "close": 12.67, "volume": 92978.0}, {"date": "2019-06-24", "close": 12.4, "volume": 58374.0}, {"date": "2019-06-25", "close": 12.12, "volume": 54366.0}, {"date": "2019-06-26", "close": 12.62, "volume": 66061.0}, {"date": "2019-06-27", "close": 12.23, "volume": 177000.0}, {"date": "2019-06-28", "close": 13.0, "volume": 1262557.0}, {"date": "2019-07-01", "close": 13.5, "volume": 339082.0}, {"date": "2019-07-02", "close": 13.69, "volume": 117323.0}, {"date": "2019-07-03", "close": 13.55, "volume": 24605.0}, {"date": "2019-07-05", "close": 13.48, "volume": 45664.0}, {"date": "2019-07-08", "close": 13.75, "volume": 143682.0}, {"date": "2019-07-09", "close": 13.66, "volume": 68356.0}, {"date": "2019-07-10", "close": 13.95, "volume": 131093.0}, {"date": "2019-07-11", "close": 14.05, "volume": 112412.0}, {"date": "2019-07-12", "close": 14.23, "volume": 153774.0}, {"date": "2019-07-15", "close": 13.67, "volume": 152363.0}, {"date": "2019-07-16", "close": 14.04, "volume": 81894.0}, {"date": "2019-07-17", "close": 14.44, "volume": 129302.0}, {"date": "2019-07-18", "close": 14.44, "volume": 67414.0}, {"date": "2019-07-19", "close": 14.47, "volume": 75068.0}, {"date": "2019-07-22", "close": 14.71, "volume": 121502.0}, {"date": "2019-07-23", "close": 14.69, "volume": 56772.0}, {"date": "2019-07-24", "close": 14.84, "volume": 188925.0}, {"date": "2019-07-25", "close": 14.66, "volume": 79739.0}, {"date": "2019-07-26", "close": 15.18, "volume": 147554.0}, {"date": "2019-07-29", "close": 14.93, "volume": 53279.0}, {"date": "2019-07-30", "close": 14.96, "volume": 76198.0}, {"date": "2019-07-31", "close": 14.87, "volume": 67605.0}, {"date": "2019-08-01", "close": 14.45, "volume": 161382.0}, {"date": "2019-08-02", "close": 14.0, "volume": 199844.0}, {"date": "2019-08-05", "close": 13.2, "volume": 195714.0}, {"date": "2019-08-06", "close": 19.7, "volume": 3196642.0}, {"date": "2019-08-07", "close": 19.41, "volume": 520964.0}, {"date": "2019-08-08", "close": 19.91, "volume": 587995.0}, {"date": "2019-08-09", "close": 20.05, "volume": 228944.0}, {"date": "2019-08-12", "close": 19.82, "volume": 259997.0}, {"date": "2019-08-13", "close": 21.33, "volume": 355397.0}, {"date": "2019-08-14", "close": 20.1, "volume": 161234.0}, {"date": "2019-08-15", "close": 19.78, "volume": 154744.0}, {"date": "2019-08-16", "close": 21.29, "volume": 312194.0}, {"date": "2019-08-19", "close": 22.12, "volume": 362435.0}, {"date": "2019-08-20", "close": 24.15, "volume": 856327.0}, {"date": "2019-08-21", "close": 24.21, "volume": 599899.0}, {"date": "2019-08-22", "close": 22.86, "volume": 360643.0}, {"date": "2019-08-23", "close": 22.4, "volume": 210151.0}, {"date": "2019-08-26", "close": 22.8, "volume": 176814.0}, {"date": "2019-08-27", "close": 21.85, "volume": 121600.0}, {"date": "2019-08-28", "close": 22.4, "volume": 152228.0}, {"date": "2019-08-29", "close": 22.25, "volume": 90199.0}, {"date": "2019-08-30", "close": 22.39, "volume": 122473.0}, {"date": "2019-09-03", "close": 22.42, "volume": 222899.0}, {"date": "2019-09-04", "close": 22.42, "volume": 190856.0}, {"date": "2019-09-05", "close": 22.53, "volume": 322218.0}, {"date": "2019-09-06", "close": 22.16, "volume": 154359.0}, {"date": "2019-09-09", "close": 21.35, "volume": 235405.0}, {"date": "2019-09-10", "close": 20.0, "volume": 431289.0}, {"date": "2019-09-11", "close": 21.98, "volume": 276903.0}, {"date": "2019-09-12", "close": 22.4, "volume": 124897.0}, {"date": "2019-09-13", "close": 22.36, "volume": 156885.0}, {"date": "2019-09-16", "close": 24.73, "volume": 523452.0}, {"date": "2019-09-17", "close": 23.3, "volume": 475427.0}, {"date": "2019-09-18", "close": 22.77, "volume": 420974.0}, {"date": "2019-09-19", "close": 22.41, "volume": 200415.0}, {"date": "2019-09-20", "close": 22.4, "volume": 314855.0}, {"date": "2019-09-23", "close": 22.0, "volume": 213593.0}, {"date": "2019-09-24", "close": 21.52, "volume": 343632.0}, {"date": "2019-09-25", "close": 22.5, "volume": 263719.0}, {"date": "2019-09-26", "close": 22.41, "volume": 176924.0}, {"date": "2019-09-27", "close": 21.61, "volume": 186674.0}, {"date": "2019-09-30", "close": 21.34, "volume": 218182.0}, {"date": "2019-10-01", "close": 21.08, "volume": 237892.0}, {"date": "2019-10-02", "close": 19.5, "volume": 383344.0}, {"date": "2019-10-03", "close": 20.09, "volume": 348467.0}, {"date": "2019-10-04", "close": 19.84, "volume": 289953.0}, {"date": "2019-10-07", "close": 19.93, "volume": 111683.0}, {"date": "2019-10-08", "close": 19.48, "volume": 64934.0}, {"date": "2019-10-09", "close": 19.49, "volume": 42921.0}, {"date": "2019-10-10", "close": 18.9, "volume": 110264.0}, {"date": "2019-10-11", "close": 19.55, "volume": 110351.0}, {"date": "2019-10-14", "close": 19.1, "volume": 172007.0}, {"date": "2019-10-15", "close": 18.9, "volume": 219268.0}, {"date": "2019-10-16", "close": 18.5, "volume": 172938.0}, {"date": "2019-10-17", "close": 18.82, "volume": 227284.0}, {"date": "2019-10-18", "close": 17.85, "volume": 182445.0}, {"date": "2019-10-21", "close": 18.17, "volume": 130689.0}, {"date": "2019-10-22", "close": 17.6, "volume": 89603.0}, {"date": "2019-10-23", "close": 18.77, "volume": 150634.0}, {"date": "2019-10-24", "close": 19.29, "volume": 360261.0}, {"date": "2019-10-25", "close": 18.84, "volume": 128781.0}, {"date": "2019-10-28", "close": 19.27, "volume": 173881.0}, {"date": "2019-10-29", "close": 19.42, "volume": 159881.0}, {"date": "2019-10-30", "close": 20.51, "volume": 189297.0}, {"date": "2019-10-31", "close": 20.3, "volume": 196668.0}, {"date": "2019-11-01", "close": 21.75, "volume": 232579.0}, {"date": "2019-11-04", "close": 21.77, "volume": 435816.0}, {"date": "2019-11-05", "close": 27.92, "volume": 3366297.0}, {"date": "2019-11-06", "close": 29.28, "volume": 892523.0}, {"date": "2019-11-07", "close": 29.77, "volume": 437055.0}, {"date": "2019-11-08", "close": 30.58, "volume": 590526.0}, {"date": "2019-11-11", "close": 31.03, "volume": 577857.0}, {"date": "2019-11-12", "close": 29.09, "volume": 482013.0}, {"date": "2019-11-13", "close": 29.05, "volume": 619331.0}, {"date": "2019-11-14", "close": 27.7, "volume": 404310.0}, {"date": "2019-11-15", "close": 28.35, "volume": 370161.0}, {"date": "2019-11-18", "close": 28.6, "volume": 384725.0}, {"date": "2019-11-19", "close": 29.73, "volume": 1088190.0}, {"date": "2019-11-20", "close": 32.22, "volume": 1083895.0}, {"date": "2019-11-21", "close": 31.28, "volume": 440758.0}, {"date": "2019-11-22", "close": 32.27, "volume": 364693.0}, {"date": "2019-11-25", "close": 33.46, "volume": 387363.0}, {"date": "2019-11-26", "close": 35.13, "volume": 633697.0}, {"date": "2019-11-27", "close": 34.81, "volume": 386312.0}, {"date": "2019-11-29", "close": 35.21, "volume": 117421.0}, {"date": "2019-12-02", "close": 37.35, "volume": 521547.0}, {"date": "2019-12-03", "close": 38.05, "volume": 596657.0}, {"date": "2019-12-04", "close": 37.16, "volume": 640250.0}, {"date": "2019-12-05", "close": 36.8, "volume": 541434.0}, {"date": "2019-12-06", "close": 37.71, "volume": 543683.0}, {"date": "2019-12-09", "close": 35.4, "volume": 1040504.0}, {"date": "2019-12-10", "close": 36.01, "volume": 448556.0}, {"date": "2019-12-11", "close": 33.93, "volume": 1819616.0}, {"date": "2019-12-12", "close": 34.83, "volume": 485239.0}, {"date": "2019-12-13", "close": 33.16, "volume": 286224.0}, {"date": "2019-12-16", "close": 34.15, "volume": 463699.0}, {"date": "2019-12-17", "close": 34.06, "volume": 293342.0}, {"date": "2019-12-18", "close": 33.79, "volume": 227581.0}, {"date": "2019-12-19", "close": 34.26, "volume": 366365.0}, {"date": "2019-12-20", "close": 34.72, "volume": 216418.0}, {"date": "2019-12-23", "close": 34.86, "volume": 281450.0}, {"date": "2019-12-24", "close": 35.55, "volume": 111558.0}, {"date": "2019-12-26", "close": 36.46, "volume": 230586.0}, {"date": "2019-12-27", "close": 34.76, "volume": 313167.0}, {"date": "2019-12-30", "close": 34.35, "volume": 308365.0}, {"date": "2019-12-31", "close": 34.35, "volume": 645174.0}, {"date": "2020-01-02", "close": 33.79, "volume": 310856.0}, {"date": "2020-01-03", "close": 34.44, "volume": 223570.0}, {"date": "2020-01-06", "close": 30.56, "volume": 860175.0}, {"date": "2020-01-07", "close": 31.22, "volume": 1277040.0}, {"date": "2020-01-08", "close": 30.14, "volume": 557712.0}, {"date": "2020-01-09", "close": 30.3, "volume": 497472.0}, {"date": "2020-01-10", "close": 30.07, "volume": 364402.0}, {"date": "2020-01-13", "close": 30.63, "volume": 458291.0}, {"date": "2020-01-14", "close": 30.57, "volume": 391982.0}, {"date": "2020-01-15", "close": 30.95, "volume": 303146.0}, {"date": "2020-01-16", "close": 30.16, "volume": 397782.0}, {"date": "2020-01-17", "close": 32.1, "volume": 474923.0}, {"date": "2020-01-21", "close": 33.49, "volume": 716541.0}, {"date": "2020-01-22", "close": 37.22, "volume": 1303257.0}, {"date": "2020-01-23", "close": 39.29, "volume": 734388.0}, {"date": "2020-01-24", "close": 38.42, "volume": 642854.0}, {"date": "2020-01-27", "close": 37.78, "volume": 487299.0}, {"date": "2020-01-28", "close": 37.46, "volume": 451735.0}, {"date": "2020-01-29", "close": 38.02, "volume": 285373.0}, {"date": "2020-01-30", "close": 36.85, "volume": 258315.0}, {"date": "2020-01-31", "close": 36.69, "volume": 262546.0}, {"date": "2020-02-03", "close": 38.18, "volume": 351317.0}, {"date": "2020-02-04", "close": 39.29, "volume": 397353.0}, {"date": "2020-02-05", "close": 39.08, "volume": 419805.0}, {"date": "2020-02-06", "close": 39.61, "volume": 255048.0}, {"date": "2020-02-07", "close": 41.16, "volume": 688321.0}, {"date": "2020-02-10", "close": 42.63, "volume": 1210197.0}, {"date": "2020-02-11", "close": 41.0, "volume": 358140.0}, {"date": "2020-02-12", "close": 40.01, "volume": 541444.0}, {"date": "2020-02-13", "close": 40.32, "volume": 277268.0}, {"date": "2020-02-14", "close": 41.02, "volume": 304206.0}, {"date": "2020-02-18", "close": 42.7, "volume": 425155.0}, {"date": "2020-02-19", "close": 43.75, "volume": 382721.0}, {"date": "2020-02-20", "close": 45.17, "volume": 516003.0}, {"date": "2020-02-21", "close": 46.65, "volume": 582756.0}, {"date": "2020-02-24", "close": 45.74, "volume": 796006.0}, {"date": "2020-02-25", "close": 40.01, "volume": 1400335.0}, {"date": "2020-02-26", "close": 39.17, "volume": 916585.0}, {"date": "2020-02-27", "close": 38.24, "volume": 777455.0}, {"date": "2020-02-28", "close": 40.62, "volume": 755906.0}, {"date": "2020-03-02", "close": 40.14, "volume": 524977.0}, {"date": "2020-03-03", "close": 38.19, "volume": 536405.0}, {"date": "2020-03-04", "close": 39.15, "volume": 624453.0}, {"date": "2020-03-05", "close": 37.97, "volume": 709924.0}, {"date": "2020-03-06", "close": 36.05, "volume": 683594.0}, {"date": "2020-03-09", "close": 33.06, "volume": 430047.0}, {"date": "2020-03-10", "close": 35.07, "volume": 302379.0}, {"date": "2020-03-11", "close": 32.98, "volume": 383555.0}, {"date": "2020-03-12", "close": 30.205, "volume": 525309.0}, {"date": "2020-03-13", "close": 34.16, "volume": 388384.0}, {"date": "2020-03-16", "close": 29.66, "volume": 523299.0}, {"date": "2020-03-17", "close": 32.99, "volume": 562430.0}, {"date": "2020-03-18", "close": 23.71, "volume": 630480.0}, {"date": "2020-03-19", "close": 27.47, "volume": 278542.0}, {"date": "2020-03-20", "close": 26.88, "volume": 450827.0}, {"date": "2020-03-23", "close": 28.32, "volume": 493099.0}, {"date": "2020-03-24", "close": 28.87, "volume": 401886.0}, {"date": "2020-03-25", "close": 29.01, "volume": 351366.0}, {"date": "2020-03-26", "close": 28.53, "volume": 471262.0}, {"date": "2020-03-27", "close": 25.31, "volume": 616673.0}, {"date": "2020-03-30", "close": 24.705, "volume": 629029.0}, {"date": "2020-03-31", "close": 26.25, "volume": 682653.0}, {"date": "2020-04-01", "close": 23.045, "volume": 414881.0}, {"date": "2020-04-02", "close": 24.08, "volume": 365688.0}, {"date": "2020-04-03", "close": 24.16, "volume": 393149.0}, {"date": "2020-04-06", "close": 27.68, "volume": 321673.0}, {"date": "2020-04-07", "close": 27.74, "volume": 348565.0}, {"date": "2020-04-08", "close": 30.67, "volume": 362514.0}, {"date": "2020-04-09", "close": 35.71, "volume": 654207.0}, {"date": "2020-04-13", "close": 31.26, "volume": 609579.0}, {"date": "2020-04-14", "close": 34.81, "volume": 356903.0}, {"date": "2020-04-15", "close": 33.41, "volume": 291797.0}, {"date": "2020-04-16", "close": 34.99, "volume": 292438.0}, {"date": "2020-04-17", "close": 32.52, "volume": 491225.0}, {"date": "2020-04-20", "close": 34.67, "volume": 193255.0}, {"date": "2020-04-21", "close": 36.26, "volume": 215317.0}, {"date": "2020-04-22", "close": 38.05, "volume": 224805.0}, {"date": "2020-04-23", "close": 40.18, "volume": 373276.0}, {"date": "2020-04-24", "close": 38.87, "volume": 347774.0}, {"date": "2020-04-27", "close": 36.48, "volume": 381424.0}, {"date": "2020-04-28", "close": 39.13, "volume": 253579.0}, {"date": "2020-04-29", "close": 40.24, "volume": 310861.0}, {"date": "2020-04-30", "close": 38.97, "volume": 170662.0}, {"date": "2020-05-01", "close": 38.05, "volume": 140968.0}, {"date": "2020-05-04", "close": 39.89, "volume": 495625.0}, {"date": "2020-05-05", "close": 48.48, "volume": 1804790.0}, {"date": "2020-05-06", "close": 49.56, "volume": 741445.0}, {"date": "2020-05-07", "close": 51.57, "volume": 647775.0}, {"date": "2020-05-08", "close": 50.38, "volume": 410795.0}, {"date": "2020-05-11", "close": 49.72, "volume": 368336.0}, {"date": "2020-05-12", "close": 48.62, "volume": 374995.0}, {"date": "2020-05-13", "close": 48.6, "volume": 355778.0}, {"date": "2020-05-14", "close": 49.51, "volume": 450208.0}, {"date": "2020-05-15", "close": 49.0, "volume": 304239.0}, {"date": "2020-05-18", "close": 47.2, "volume": 494934.0}, {"date": "2020-05-19", "close": 47.4, "volume": 304540.0}, {"date": "2020-05-20", "close": 47.9, "volume": 224430.0}, {"date": "2020-05-21", "close": 49.14, "volume": 1001481.0}, {"date": "2020-05-22", "close": 49.0, "volume": 281790.0}, {"date": "2020-05-26", "close": 46.63, "volume": 379711.0}, {"date": "2020-05-27", "close": 52.12, "volume": 873896.0}, {"date": "2020-05-28", "close": 52.3, "volume": 561401.0}, {"date": "2020-05-29", "close": 53.92, "volume": 249613.0}, {"date": "2020-06-01", "close": 56.7, "volume": 692641.0}, {"date": "2020-06-02", "close": 58.8, "volume": 350452.0}, {"date": "2020-06-03", "close": 58.2, "volume": 329326.0}, {"date": "2020-06-04", "close": 57.69, "volume": 563667.0}, {"date": "2020-06-05", "close": 57.0, "volume": 739769.0}, {"date": "2020-06-08", "close": 57.67, "volume": 341139.0}, {"date": "2020-06-09", "close": 58.57, "volume": 441390.0}, {"date": "2020-06-10", "close": 57.94, "volume": 558536.0}, {"date": "2020-06-11", "close": 55.43, "volume": 468922.0}, {"date": "2020-06-12", "close": 55.48, "volume": 502049.0}, {"date": "2020-06-15", "close": 58.53, "volume": 462022.0}, {"date": "2020-06-16", "close": 59.91, "volume": 382578.0}, {"date": "2020-06-17", "close": 58.6, "volume": 334967.0}, {"date": "2020-06-18", "close": 60.94, "volume": 304250.0}, {"date": "2020-06-19", "close": 60.87, "volume": 418373.0}, {"date": "2020-06-22", "close": 61.27, "volume": 374842.0}, {"date": "2020-06-23", "close": 60.7, "volume": 312993.0}, {"date": "2020-06-24", "close": 59.2, "volume": 239857.0}, {"date": "2020-06-25", "close": 62.62, "volume": 450269.0}, {"date": "2020-06-26", "close": 56.99, "volume": 1024331.0}, {"date": "2020-06-29", "close": 58.04, "volume": 228211.0}, {"date": "2020-06-30", "close": 58.16, "volume": 628448.0}, {"date": "2020-07-01", "close": 59.51, "volume": 432266.0}, {"date": "2020-07-02", "close": 59.64, "volume": 207170.0}, {"date": "2020-07-06", "close": 60.0, "volume": 249204.0}, {"date": "2020-07-07", "close": 61.62, "volume": 395553.0}, {"date": "2020-07-08", "close": 62.47, "volume": 385777.0}, {"date": "2020-07-09", "close": 62.79, "volume": 282619.0}, {"date": "2020-07-10", "close": 62.16, "volume": 210907.0}, {"date": "2020-07-13", "close": 58.19, "volume": 409514.0}, {"date": "2020-07-14", "close": 54.09, "volume": 441334.0}, {"date": "2020-07-15", "close": 57.85, "volume": 341432.0}, {"date": "2020-07-16", "close": 58.91, "volume": 294454.0}, {"date": "2020-07-17", "close": 56.94, "volume": 224690.0}, {"date": "2020-07-20", "close": 55.77, "volume": 268124.0}, {"date": "2020-07-21", "close": 52.39, "volume": 312587.0}, {"date": "2020-07-22", "close": 51.15, "volume": 439503.0}, {"date": "2020-07-23", "close": 48.29, "volume": 289103.0}, {"date": "2020-07-24", "close": 47.96, "volume": 378521.0}, {"date": "2020-07-27", "close": 49.03, "volume": 328166.0}, {"date": "2020-07-28", "close": 48.24, "volume": 281018.0}, {"date": "2020-07-29", "close": 50.6, "volume": 278189.0}, {"date": "2020-07-30", "close": 50.38, "volume": 280183.0}, {"date": "2020-07-31", "close": 54.45, "volume": 469045.0}, {"date": "2020-08-03", "close": 56.04, "volume": 363323.0}, {"date": "2020-08-04", "close": 54.12, "volume": 465079.0}, {"date": "2020-08-05", "close": 41.69, "volume": 2468476.0}, {"date": "2020-08-06", "close": 40.11, "volume": 993139.0}, {"date": "2020-08-07", "close": 42.81, "volume": 899766.0}, {"date": "2020-08-10", "close": 38.54, "volume": 756433.0}, {"date": "2020-08-11", "close": 37.02, "volume": 571387.0}, {"date": "2020-08-12", "close": 37.26, "volume": 472359.0}, {"date": "2020-08-13", "close": 36.69, "volume": 554797.0}, {"date": "2020-08-14", "close": 38.45, "volume": 516121.0}, {"date": "2020-08-17", "close": 40.6, "volume": 618460.0}, {"date": "2020-08-18", "close": 39.29, "volume": 374278.0}, {"date": "2020-08-19", "close": 37.77, "volume": 261171.0}, {"date": "2020-08-20", "close": 37.88, "volume": 291202.0}, {"date": "2020-08-21", "close": 37.21, "volume": 372883.0}, {"date": "2020-08-24", "close": 36.34, "volume": 207430.0}, {"date": "2020-08-25", "close": 36.78, "volume": 320517.0}, {"date": "2020-08-26", "close": 37.2, "volume": 301708.0}, {"date": "2020-08-27", "close": 36.78, "volume": 308131.0}, {"date": "2020-08-28", "close": 35.88, "volume": 426981.0}, {"date": "2020-08-31", "close": 35.5, "volume": 294538.0}, {"date": "2020-09-01", "close": 38.89, "volume": 596351.0}, {"date": "2020-09-02", "close": 41.04, "volume": 824202.0}, {"date": "2020-09-03", "close": 38.41, "volume": 381349.0}, {"date": "2020-09-04", "close": 37.66, "volume": 372546.0}, {"date": "2020-09-08", "close": 40.71, "volume": 587732.0}, {"date": "2020-09-09", "close": 40.2, "volume": 316077.0}, {"date": "2020-09-10", "close": 40.02, "volume": 392293.0}, {"date": "2020-09-11", "close": 40.54, "volume": 210897.0}, {"date": "2020-09-14", "close": 40.66, "volume": 182760.0}, {"date": "2020-09-15", "close": 38.6, "volume": 367584.0}, {"date": "2020-09-16", "close": 38.13, "volume": 466900.0}, {"date": "2020-09-17", "close": 37.48, "volume": 171285.0}, {"date": "2020-09-18", "close": 39.11, "volume": 325716.0}, {"date": "2020-09-21", "close": 40.6, "volume": 302189.0}, {"date": "2020-09-22", "close": 42.06, "volume": 279117.0}, {"date": "2020-09-23", "close": 40.47, "volume": 301290.0}, {"date": "2020-09-24", "close": 37.42, "volume": 210385.0}, {"date": "2020-09-25", "close": 40.43, "volume": 283060.0}, {"date": "2020-09-28", "close": 37.69, "volume": 524958.0}, {"date": "2020-09-29", "close": 38.49, "volume": 262059.0}, {"date": "2020-09-30", "close": 38.64, "volume": 522395.0}, {"date": "2020-10-01", "close": 40.29, "volume": 328319.0}, {"date": "2020-10-02", "close": 39.05, "volume": 218546.0}, {"date": "2020-10-05", "close": 38.81, "volume": 181480.0}, {"date": "2020-10-06", "close": 39.4, "volume": 260506.0}, {"date": "2020-10-07", "close": 39.08, "volume": 204064.0}, {"date": "2020-10-08", "close": 38.36, "volume": 216763.0}, {"date": "2020-10-09", "close": 38.74, "volume": 204671.0}, {"date": "2020-10-12", "close": 37.94, "volume": 307655.0}, {"date": "2020-10-13", "close": 40.59, "volume": 412842.0}, {"date": "2020-10-14", "close": 39.7, "volume": 115917.0}, {"date": "2020-10-15", "close": 38.03, "volume": 724557.0}, {"date": "2020-10-16", "close": 36.52, "volume": 308272.0}, {"date": "2020-10-19", "close": 36.46, "volume": 282048.0}, {"date": "2020-10-20", "close": 37.23, "volume": 173541.0}, {"date": "2020-10-21", "close": 37.8, "volume": 262416.0}, {"date": "2020-10-22", "close": 37.65, "volume": 445962.0}, {"date": "2020-10-23", "close": 36.65, "volume": 216280.0}, {"date": "2020-10-26", "close": 35.61, "volume": 311916.0}, {"date": "2020-10-27", "close": 35.24, "volume": 303449.0}, {"date": "2020-10-28", "close": 34.7, "volume": 423584.0}, {"date": "2020-10-29", "close": 35.49, "volume": 624799.0}, {"date": "2020-10-30", "close": 33.49, "volume": 293828.0}, {"date": "2020-11-02", "close": 34.58, "volume": 420514.0}, {"date": "2020-11-03", "close": 36.87, "volume": 1233275.0}, {"date": "2020-11-04", "close": 39.2, "volume": 589397.0}, {"date": "2020-11-05", "close": 39.83, "volume": 392319.0}, {"date": "2020-11-06", "close": 39.76, "volume": 306526.0}, {"date": "2020-11-09", "close": 39.48, "volume": 499011.0}, {"date": "2020-11-10", "close": 40.22, "volume": 454637.0}, {"date": "2020-11-11", "close": 40.82, "volume": 258357.0}, {"date": "2020-11-12", "close": 40.95, "volume": 254572.0}, {"date": "2020-11-13", "close": 40.32, "volume": 291343.0}, {"date": "2020-11-16", "close": 39.34, "volume": 213913.0}, {"date": "2020-11-17", "close": 38.84, "volume": 231270.0}, {"date": "2020-11-18", "close": 39.05, "volume": 191302.0}, {"date": "2020-11-19", "close": 40.55, "volume": 189045.0}, {"date": "2020-11-20", "close": 41.0, "volume": 190065.0}, {"date": "2020-11-23", "close": 41.51, "volume": 248477.0}, {"date": "2020-11-24", "close": 41.07, "volume": 225325.0}, {"date": "2020-11-25", "close": 40.81, "volume": 205679.0}, {"date": "2020-11-27", "close": 40.96, "volume": 190626.0}, {"date": "2020-11-30", "close": 37.66, "volume": 757384.0}, {"date": "2020-12-01", "close": 36.84, "volume": 607362.0}, {"date": "2020-12-02", "close": 36.7, "volume": 319848.0}, {"date": "2020-12-03", "close": 35.95, "volume": 365993.0}, {"date": "2020-12-04", "close": 34.71, "volume": 633547.0}, {"date": "2020-12-07", "close": 33.23, "volume": 668494.0}, {"date": "2020-12-08", "close": 33.85, "volume": 854381.0}, {"date": "2020-12-09", "close": 32.45, "volume": 693366.0}, {"date": "2020-12-10", "close": 32.99, "volume": 778067.0}, {"date": "2020-12-11", "close": 33.73, "volume": 569852.0}, {"date": "2020-12-14", "close": 36.28, "volume": 599558.0}, {"date": "2020-12-15", "close": 35.6, "volume": 504574.0}, {"date": "2020-12-16", "close": 36.23, "volume": 381878.0}, {"date": "2020-12-17", "close": 37.71, "volume": 375720.0}, {"date": "2020-12-18", "close": 38.18, "volume": 499720.0}, {"date": "2020-12-21", "close": 38.25, "volume": 260074.0}, {"date": "2020-12-22", "close": 39.54, "volume": 329102.0}, {"date": "2020-12-23", "close": 40.1, "volume": 386022.0}, {"date": "2020-12-24", "close": 39.9, "volume": 102470.0}, {"date": "2020-12-28", "close": 37.91, "volume": 364198.0}, {"date": "2020-12-29", "close": 37.38, "volume": 265962.0}, {"date": "2020-12-30", "close": 37.05, "volume": 257568.0}, {"date": "2020-12-31", "close": 37.35, "volume": 309271.0}, {"date": "2021-01-04", "close": 36.98, "volume": 225173.0}, {"date": "2021-01-05", "close": 37.42, "volume": 207494.0}, {"date": "2021-01-06", "close": 37.72, "volume": 459643.0}, {"date": "2021-01-07", "close": 39.22, "volume": 226432.0}, {"date": "2021-01-08", "close": 37.99, "volume": 238101.0}, {"date": "2021-01-11", "close": 38.41, "volume": 169684.0}, {"date": "2021-01-12", "close": 38.87, "volume": 152413.0}, {"date": "2021-01-13", "close": 38.36, "volume": 119927.0}, {"date": "2021-01-14", "close": 39.51, "volume": 193653.0}, {"date": "2021-01-15", "close": 38.17, "volume": 378207.0}, {"date": "2021-01-19", "close": 39.91, "volume": 516002.0}, {"date": "2021-01-20", "close": 40.47, "volume": 218364.0}, {"date": "2021-01-21", "close": 40.35, "volume": 281549.0}, {"date": "2021-01-22", "close": 40.63, "volume": 267765.0}, {"date": "2021-01-25", "close": 40.25, "volume": 334807.0}, {"date": "2021-01-26", "close": 42.34, "volume": 436652.0}, {"date": "2021-01-27", "close": 46.52, "volume": 738671.0}, {"date": "2021-01-28", "close": 45.73, "volume": 391554.0}, {"date": "2021-01-29", "close": 45.06, "volume": 534428.0}, {"date": "2021-02-01", "close": 46.86, "volume": 253066.0}, {"date": "2021-02-02", "close": 47.6, "volume": 272471.0}, {"date": "2021-02-03", "close": 48.04, "volume": 153544.0}, {"date": "2021-02-04", "close": 49.31, "volume": 241069.0}, {"date": "2021-02-05", "close": 48.32, "volume": 244387.0}, {"date": "2021-02-08", "close": 48.63, "volume": 335395.0}, {"date": "2021-02-09", "close": 50.0, "volume": 422636.0}, {"date": "2021-02-10", "close": 49.29, "volume": 228693.0}, {"date": "2021-02-11", "close": 49.87, "volume": 200522.0}, {"date": "2021-02-12", "close": 50.94, "volume": 133243.0}, {"date": "2021-02-16", "close": 50.61, "volume": 304677.0}, {"date": "2021-02-17", "close": 48.81, "volume": 338839.0}, {"date": "2021-02-18", "close": 47.19, "volume": 250728.0}, {"date": "2021-02-19", "close": 48.15, "volume": 225915.0}, {"date": "2021-02-22", "close": 44.53, "volume": 434326.0}, {"date": "2021-02-23", "close": 49.75, "volume": 1159321.0}, {"date": "2021-02-24", "close": 51.82, "volume": 326580.0}, {"date": "2021-02-25", "close": 49.82, "volume": 692922.0}, {"date": "2021-02-26", "close": 48.98, "volume": 367928.0}, {"date": "2021-03-01", "close": 49.57, "volume": 406728.0}, {"date": "2021-03-02", "close": 47.42, "volume": 190498.0}, {"date": "2021-03-03", "close": 44.09, "volume": 200143.0}, {"date": "2021-03-04", "close": 40.81, "volume": 410923.0}, {"date": "2021-03-05", "close": 40.94, "volume": 388262.0}, {"date": "2021-03-08", "close": 38.78, "volume": 194319.0}, {"date": "2021-03-09", "close": 41.25, "volume": 393876.0}, {"date": "2021-03-10", "close": 40.13, "volume": 177410.0}, {"date": "2021-03-11", "close": 41.87, "volume": 230080.0}, {"date": "2021-03-12", "close": 41.1, "volume": 185344.0}, {"date": "2021-03-15", "close": 40.53, "volume": 155375.0}, {"date": "2021-03-16", "close": 39.01, "volume": 151719.0}, {"date": "2021-03-17", "close": 39.82, "volume": 204830.0}, {"date": "2021-03-18", "close": 38.17, "volume": 190624.0}, {"date": "2021-03-19", "close": 37.89, "volume": 306298.0}, {"date": "2021-03-22", "close": 37.62, "volume": 151612.0}, {"date": "2021-03-23", "close": 37.83, "volume": 313187.0}, {"date": "2021-03-24", "close": 35.05, "volume": 243391.0}, {"date": "2021-03-25", "close": 34.51, "volume": 253630.0}, {"date": "2021-03-26", "close": 34.35, "volume": 159192.0}, {"date": "2021-03-29", "close": 34.09, "volume": 155591.0}, {"date": "2021-03-30", "close": 34.7, "volume": 181250.0}, {"date": "2021-03-31", "close": 36.29, "volume": 208233.0}, {"date": "2021-04-01", "close": 38.52, "volume": 269250.0}, {"date": "2021-04-05", "close": 36.95, "volume": 238879.0}, {"date": "2021-04-06", "close": 36.76, "volume": 98583.0}, {"date": "2021-04-07", "close": 36.44, "volume": 136291.0}, {"date": "2021-04-08", "close": 36.85, "volume": 96347.0}, {"date": "2021-04-09", "close": 36.33, "volume": 81213.0}, {"date": "2021-04-12", "close": 35.52, "volume": 115980.0}, {"date": "2021-04-13", "close": 36.25, "volume": 90192.0}, {"date": "2021-04-14", "close": 35.25, "volume": 144252.0}, {"date": "2021-04-15", "close": 36.76, "volume": 106135.0}, {"date": "2021-04-16", "close": 35.77, "volume": 82121.0}, {"date": "2021-04-19", "close": 34.57, "volume": 126269.0}, {"date": "2021-04-20", "close": 33.0, "volume": 90624.0}, {"date": "2021-04-21", "close": 33.43, "volume": 86580.0}, {"date": "2021-04-22", "close": 32.71, "volume": 135748.0}, {"date": "2021-04-23", "close": 33.6, "volume": 258754.0}, {"date": "2021-04-26", "close": 35.11, "volume": 193226.0}, {"date": "2021-04-27", "close": 35.26, "volume": 118862.0}, {"date": "2021-04-28", "close": 36.01, "volume": 149009.0}, {"date": "2021-04-29", "close": 35.58, "volume": 220519.0}, {"date": "2021-04-30", "close": 33.87, "volume": 162673.0}, {"date": "2021-05-03", "close": 34.42, "volume": 248162.0}, {"date": "2021-05-04", "close": 33.36, "volume": 664554.0}, {"date": "2021-05-05", "close": 33.2, "volume": 445776.0}, {"date": "2021-05-06", "close": 31.3, "volume": 439949.0}, {"date": "2021-05-07", "close": 31.9, "volume": 439755.0}, {"date": "2021-05-10", "close": 31.01, "volume": 718190.0}, {"date": "2021-05-11", "close": 32.5, "volume": 1285832.0}, {"date": "2021-05-12", "close": 30.77, "volume": 796296.0}, {"date": "2021-05-13", "close": 29.4, "volume": 196878.0}, {"date": "2021-05-14", "close": 29.65, "volume": 160664.0}, {"date": "2021-05-17", "close": 29.38, "volume": 107187.0}, {"date": "2021-05-18", "close": 30.48, "volume": 209341.0}, {"date": "2021-05-19", "close": 29.87, "volume": 194578.0}, {"date": "2021-05-20", "close": 29.74, "volume": 132443.0}, {"date": "2021-05-21", "close": 28.59, "volume": 194284.0}, {"date": "2021-05-24", "close": 29.47, "volume": 165210.0}, {"date": "2021-05-25", "close": 29.8, "volume": 116236.0}, {"date": "2021-05-26", "close": 31.56, "volume": 196556.0}, {"date": "2021-05-27", "close": 31.31, "volume": 190340.0}, {"date": "2021-05-28", "close": 31.53, "volume": 119933.0}, {"date": "2021-06-01", "close": 31.07, "volume": 232943.0}, {"date": "2021-06-02", "close": 31.92, "volume": 159848.0}, {"date": "2021-06-03", "close": 31.91, "volume": 249813.0}, {"date": "2021-06-04", "close": 32.06, "volume": 230312.0}, {"date": "2021-06-07", "close": 33.76, "volume": 259673.0}, {"date": "2021-06-08", "close": 34.43, "volume": 247261.0}, {"date": "2021-06-09", "close": 33.83, "volume": 186531.0}, {"date": "2021-06-10", "close": 34.18, "volume": 109458.0}, {"date": "2021-06-11", "close": 33.9, "volume": 128292.0}, {"date": "2021-06-14", "close": 33.97, "volume": 134848.0}, {"date": "2021-06-15", "close": 33.28, "volume": 95758.0}, {"date": "2021-06-16", "close": 32.72, "volume": 124052.0}, {"date": "2021-06-17", "close": 33.72, "volume": 149520.0}, {"date": "2021-06-18", "close": 33.97, "volume": 199985.0}, {"date": "2021-06-21", "close": 34.06, "volume": 118922.0}, {"date": "2021-06-22", "close": 34.67, "volume": 125405.0}, {"date": "2021-06-23", "close": 34.23, "volume": 157900.0}, {"date": "2021-06-24", "close": 34.55, "volume": 169607.0}, {"date": "2021-06-25", "close": 33.87, "volume": 640384.0}, {"date": "2021-06-28", "close": 33.75, "volume": 125018.0}, {"date": "2021-06-29", "close": 33.38, "volume": 145665.0}, {"date": "2021-06-30", "close": 32.68, "volume": 93613.0}, {"date": "2021-07-01", "close": 32.83, "volume": 68004.0}, {"date": "2021-07-02", "close": 32.0, "volume": 88626.0}, {"date": "2021-07-06", "close": 32.11, "volume": 112182.0}, {"date": "2021-07-07", "close": 30.19, "volume": 106272.0}, {"date": "2021-07-08", "close": 29.22, "volume": 132399.0}, {"date": "2021-07-09", "close": 30.09, "volume": 104821.0}, {"date": "2021-07-12", "close": 30.49, "volume": 66468.0}, {"date": "2021-07-13", "close": 29.53, "volume": 88532.0}, {"date": "2021-07-14", "close": 29.32, "volume": 88698.0}, {"date": "2021-07-15", "close": 29.63, "volume": 81069.0}, {"date": "2021-07-16", "close": 29.24, "volume": 70170.0}, {"date": "2021-07-19", "close": 28.79, "volume": 140186.0}, {"date": "2021-07-20", "close": 29.7, "volume": 118691.0}, {"date": "2021-07-21", "close": 30.23, "volume": 109508.0}, {"date": "2021-07-22", "close": 29.52, "volume": 74716.0}, {"date": "2021-07-23", "close": 29.85, "volume": 80650.0}, {"date": "2021-07-26", "close": 30.31, "volume": 114132.0}, {"date": "2021-07-27", "close": 29.77, "volume": 76142.0}, {"date": "2021-07-28", "close": 30.52, "volume": 108000.0}, {"date": "2021-07-29", "close": 30.7, "volume": 93507.0}, {"date": "2021-07-30", "close": 30.18, "volume": 82129.0}, {"date": "2021-08-02", "close": 29.96, "volume": 365642.0}, {"date": "2021-08-03", "close": 25.13, "volume": 1011950.0}, {"date": "2021-08-04", "close": 25.31, "volume": 462228.0}, {"date": "2021-08-05", "close": 24.3, "volume": 726064.0}, {"date": "2021-08-06", "close": 24.0, "volume": 375119.0}, {"date": "2021-08-09", "close": 24.11, "volume": 329084.0}, {"date": "2021-08-10", "close": 22.55, "volume": 392249.0}, {"date": "2021-08-11", "close": 21.99, "volume": 349786.0}, {"date": "2021-08-12", "close": 21.32, "volume": 343388.0}, {"date": "2021-08-13", "close": 21.53, "volume": 491313.0}, {"date": "2021-08-16", "close": 19.99, "volume": 431591.0}, {"date": "2021-08-17", "close": 19.02, "volume": 661861.0}, {"date": "2021-08-18", "close": 19.0, "volume": 640695.0}, {"date": "2021-08-19", "close": 18.83, "volume": 343507.0}, {"date": "2021-08-20", "close": 18.6, "volume": 388628.0}, {"date": "2021-08-23", "close": 19.26, "volume": 820572.0}, {"date": "2021-08-24", "close": 19.28, "volume": 450481.0}, {"date": "2021-08-25", "close": 18.79, "volume": 446873.0}, {"date": "2021-08-26", "close": 18.98, "volume": 316762.0}, {"date": "2021-08-27", "close": 18.94, "volume": 304542.0}, {"date": "2021-08-30", "close": 18.93, "volume": 238184.0}, {"date": "2021-08-31", "close": 19.69, "volume": 539266.0}, {"date": "2021-09-01", "close": 19.55, "volume": 318300.0}, {"date": "2021-09-02", "close": 19.55, "volume": 290853.0}, {"date": "2021-09-03", "close": 20.11, "volume": 871456.0}, {"date": "2021-09-07", "close": 21.44, "volume": 598459.0}, {"date": "2021-09-08", "close": 21.08, "volume": 743286.0}, {"date": "2021-09-09", "close": 21.27, "volume": 394194.0}, {"date": "2021-09-10", "close": 21.7, "volume": 531545.0}, {"date": "2021-09-13", "close": 21.44, "volume": 471253.0}, {"date": "2021-09-14", "close": 21.54, "volume": 325998.0}, {"date": "2021-09-15", "close": 20.57, "volume": 318683.0}, {"date": "2021-09-16", "close": 20.5, "volume": 239349.0}, {"date": "2021-09-17", "close": 20.99, "volume": 903339.0}, {"date": "2021-09-20", "close": 20.66, "volume": 258822.0}, {"date": "2021-09-21", "close": 20.53, "volume": 167415.0}, {"date": "2021-09-22", "close": 20.38, "volume": 140054.0}, {"date": "2021-09-23", "close": 19.94, "volume": 289778.0}, {"date": "2021-09-24", "close": 20.115, "volume": 160332.0}, {"date": "2021-09-27", "close": 19.77, "volume": 222392.0}, {"date": "2021-09-28", "close": 19.12, "volume": 260700.0}, {"date": "2021-09-29", "close": 18.76, "volume": 255742.0}, {"date": "2021-09-30", "close": 18.63, "volume": 196395.0}, {"date": "2021-10-01", "close": 19.15, "volume": 300175.0}, {"date": "2021-10-04", "close": 17.69, "volume": 238596.0}, {"date": "2021-10-05", "close": 18.02, "volume": 192420.0}, {"date": "2021-10-06", "close": 17.69, "volume": 104409.0}, {"date": "2021-10-07", "close": 18.14, "volume": 125381.0}, {"date": "2021-10-08", "close": 17.77, "volume": 112945.0}, {"date": "2021-10-11", "close": 17.05, "volume": 243481.0}, {"date": "2021-10-12", "close": 17.17, "volume": 167981.0}, {"date": "2021-10-13", "close": 17.47, "volume": 139856.0}, {"date": "2021-10-14", "close": 17.52, "volume": 219725.0}, {"date": "2021-10-15", "close": 17.3, "volume": 129886.0}, {"date": "2021-10-18", "close": 17.34, "volume": 185269.0}, {"date": "2021-10-19", "close": 15.01, "volume": 1363598.0}, {"date": "2021-10-20", "close": 15.42, "volume": 457016.0}, {"date": "2021-10-21", "close": 15.52, "volume": 352113.0}, {"date": "2021-10-22", "close": 14.73, "volume": 293547.0}, {"date": "2021-10-25", "close": 14.69, "volume": 273064.0}, {"date": "2021-10-26", "close": 14.34, "volume": 382755.0}, {"date": "2021-10-27", "close": 13.93, "volume": 386042.0}, {"date": "2021-10-28", "close": 13.99, "volume": 362344.0}, {"date": "2021-10-29", "close": 13.79, "volume": 470133.0}, {"date": "2021-11-01", "close": 14.34, "volume": 393563.0}, {"date": "2021-11-02", "close": 12.6, "volume": 1379930.0}, {"date": "2021-11-03", "close": 13.04, "volume": 630103.0}, {"date": "2021-11-04", "close": 13.44, "volume": 561728.0}, {"date": "2021-11-05", "close": 13.17, "volume": 294161.0}, {"date": "2021-11-08", "close": 14.32, "volume": 757088.0}, {"date": "2021-11-09", "close": 14.73, "volume": 711889.0}, {"date": "2021-11-10", "close": 14.99, "volume": 475267.0}, {"date": "2021-11-11", "close": 15.05, "volume": 589029.0}, {"date": "2021-11-12", "close": 15.34, "volume": 193863.0}, {"date": "2021-11-15", "close": 15.88, "volume": 399201.0}, {"date": "2021-11-16", "close": 15.79, "volume": 365898.0}, {"date": "2021-11-17", "close": 15.74, "volume": 453889.0}, {"date": "2021-11-18", "close": 15.63, "volume": 501659.0}, {"date": "2021-11-19", "close": 14.99, "volume": 619004.0}, {"date": "2021-11-22", "close": 14.63, "volume": 438133.0}, {"date": "2021-11-23", "close": 14.26, "volume": 360991.0}, {"date": "2021-11-24", "close": 14.15, "volume": 236530.0}, {"date": "2021-11-26", "close": 13.77, "volume": 152396.0}, {"date": "2021-11-29", "close": 13.59, "volume": 288533.0}, {"date": "2021-11-30", "close": 13.18, "volume": 473322.0}, {"date": "2021-12-01", "close": 12.61, "volume": 303013.0}, {"date": "2021-12-02", "close": 12.46, "volume": 365336.0}, {"date": "2021-12-03", "close": 12.07, "volume": 1227897.0}, {"date": "2021-12-06", "close": 13.6, "volume": 603327.0}, {"date": "2021-12-07", "close": 14.68, "volume": 660255.0}, {"date": "2021-12-08", "close": 15.94, "volume": 692488.0}, {"date": "2021-12-09", "close": 15.29, "volume": 289537.0}, {"date": "2021-12-10", "close": 15.43, "volume": 262563.0}, {"date": "2021-12-13", "close": 15.45, "volume": 317112.0}, {"date": "2021-12-14", "close": 15.04, "volume": 283942.0}, {"date": "2021-12-15", "close": 15.35, "volume": 553230.0}, {"date": "2021-12-16", "close": 15.76, "volume": 393813.0}, {"date": "2021-12-17", "close": 15.6, "volume": 1139941.0}, {"date": "2021-12-20", "close": 15.62, "volume": 309977.0}, {"date": "2021-12-21", "close": 16.19, "volume": 322443.0}, {"date": "2021-12-22", "close": 16.08, "volume": 222253.0}, {"date": "2021-12-23", "close": 15.8, "volume": 285298.0}, {"date": "2021-12-27", "close": 15.36, "volume": 187958.0}, {"date": "2021-12-28", "close": 14.99, "volume": 162521.0}, {"date": "2021-12-29", "close": 14.8, "volume": 246655.0}, {"date": "2021-12-30", "close": 16.14, "volume": 366136.0}, {"date": "2021-12-31", "close": 15.66, "volume": 393036.0}, {"date": "2022-01-03", "close": 16.1, "volume": 213632.0}, {"date": "2022-01-04", "close": 15.35, "volume": 256876.0}, {"date": "2022-01-05", "close": 14.57, "volume": 261255.0}, {"date": "2022-01-06", "close": 15.51, "volume": 314192.0}, {"date": "2022-01-07", "close": 15.04, "volume": 197235.0}, {"date": "2022-01-10", "close": 15.69, "volume": 367412.0}, {"date": "2022-01-11", "close": 16.17, "volume": 275168.0}, {"date": "2022-01-12", "close": 16.09, "volume": 338393.0}, {"date": "2022-01-13", "close": 16.05, "volume": 274875.0}, {"date": "2022-01-14", "close": 16.18, "volume": 239769.0}, {"date": "2022-01-18", "close": 15.51, "volume": 514587.0}, {"date": "2022-01-19", "close": 15.54, "volume": 434891.0}, {"date": "2022-01-20", "close": 15.34, "volume": 256747.0}, {"date": "2022-01-21", "close": 15.0, "volume": 227764.0}, {"date": "2022-01-24", "close": 15.82, "volume": 390438.0}, {"date": "2022-01-25", "close": 15.26, "volume": 192730.0}, {"date": "2022-01-26", "close": 15.45, "volume": 307867.0}, {"date": "2022-01-27", "close": 15.35, "volume": 213562.0}, {"date": "2022-01-28", "close": 15.58, "volume": 207653.0}, {"date": "2022-01-31", "close": 16.46, "volume": 208386.0}, {"date": "2022-02-01", "close": 16.48, "volume": 433109.0}, {"date": "2022-02-02", "close": 16.45, "volume": 436765.0}, {"date": "2022-02-03", "close": 15.8, "volume": 303920.0}, {"date": "2022-02-04", "close": 16.88, "volume": 359963.0}, {"date": "2022-02-07", "close": 16.37, "volume": 428420.0}, {"date": "2022-02-08", "close": 16.43, "volume": 293118.0}, {"date": "2022-02-09", "close": 15.45, "volume": 598318.0}, {"date": "2022-02-10", "close": 15.42, "volume": 264347.0}, {"date": "2022-02-11", "close": 15.69, "volume": 290106.0}, {"date": "2022-02-14", "close": 16.45, "volume": 218029.0}, {"date": "2022-02-15", "close": 16.85, "volume": 351241.0}, {"date": "2022-02-16", "close": 15.18, "volume": 672130.0}, {"date": "2022-02-17", "close": 16.005, "volume": 468332.0}, {"date": "2022-02-18", "close": 16.68, "volume": 436477.0}, {"date": "2022-02-22", "close": 14.94, "volume": 349576.0}, {"date": "2022-02-23", "close": 13.96, "volume": 467897.0}, {"date": "2022-02-24", "close": 13.92, "volume": 631191.0}, {"date": "2022-02-25", "close": 13.98, "volume": 758711.0}, {"date": "2022-02-28", "close": 14.88, "volume": 303099.0}, {"date": "2022-03-01", "close": 14.1, "volume": 249396.0}, {"date": "2022-03-02", "close": 14.47, "volume": 240562.0}, {"date": "2022-03-03", "close": 13.24, "volume": 242142.0}, {"date": "2022-03-04", "close": 12.92, "volume": 260940.0}, {"date": "2022-03-07", "close": 12.09, "volume": 404838.0}, {"date": "2022-03-08", "close": 12.95, "volume": 278643.0}, {"date": "2022-03-09", "close": 13.61, "volume": 333110.0}, {"date": "2022-03-10", "close": 13.22, "volume": 203104.0}, {"date": "2022-03-11", "close": 13.02, "volume": 213882.0}, {"date": "2022-03-14", "close": 12.95, "volume": 274930.0}, {"date": "2022-03-15", "close": 13.38, "volume": 196077.0}, {"date": "2022-03-16", "close": 14.39, "volume": 260535.0}, {"date": "2022-03-17", "close": 14.65, "volume": 196766.0}, {"date": "2022-03-18", "close": 15.23, "volume": 241564.0}, {"date": "2022-03-21", "close": 15.41, "volume": 215713.0}, {"date": "2022-03-22", "close": 15.11, "volume": 177948.0}, {"date": "2022-03-23", "close": 15.02, "volume": 141922.0}, {"date": "2022-03-24", "close": 15.22, "volume": 122324.0}, {"date": "2022-03-25", "close": 14.58, "volume": 82409.0}, {"date": "2022-03-28", "close": 14.82, "volume": 123607.0}, {"date": "2022-03-29", "close": 15.49, "volume": 148014.0}, {"date": "2022-03-30", "close": 16.36, "volume": 522992.0}, {"date": "2022-03-31", "close": 16.18, "volume": 211632.0}, {"date": "2022-04-01", "close": 16.56, "volume": 233570.0}, {"date": "2022-04-04", "close": 16.73, "volume": 310318.0}, {"date": "2022-04-05", "close": 16.18, "volume": 419008.0}, {"date": "2022-04-06", "close": 15.8, "volume": 103865.0}, {"date": "2022-04-07", "close": 16.07, "volume": 172776.0}, {"date": "2022-04-08", "close": 16.11, "volume": 111259.0}, {"date": "2022-04-11", "close": 15.71, "volume": 148542.0}, {"date": "2022-04-12", "close": 15.79, "volume": 242127.0}, {"date": "2022-04-13", "close": 15.7, "volume": 154881.0}, {"date": "2022-04-14", "close": 15.08, "volume": 281047.0}, {"date": "2022-04-18", "close": 15.08, "volume": 216173.0}, {"date": "2022-04-19", "close": 15.53, "volume": 164933.0}, {"date": "2022-04-20", "close": 15.25, "volume": 149925.0}, {"date": "2022-04-21", "close": 14.92, "volume": 144467.0}, {"date": "2022-04-22", "close": 14.73, "volume": 245284.0}, {"date": "2022-04-25", "close": 14.67, "volume": 206990.0}, {"date": "2022-04-26", "close": 14.21, "volume": 171507.0}, {"date": "2022-04-27", "close": 13.84, "volume": 183612.0}, {"date": "2022-04-28", "close": 14.25, "volume": 226012.0}, {"date": "2022-04-29", "close": 13.88, "volume": 156101.0}, {"date": "2022-05-02", "close": 14.78, "volume": 661588.0}, {"date": "2022-05-03", "close": 12.16, "volume": 2715260.0}, {"date": "2022-05-04", "close": 13.13, "volume": 796556.0}, {"date": "2022-05-05", "close": 12.53, "volume": 320770.0}, {"date": "2022-05-06", "close": 12.39, "volume": 296855.0}, {"date": "2022-05-09", "close": 11.5, "volume": 497418.0}, {"date": "2022-05-10", "close": 10.36, "volume": 275789.0}, {"date": "2022-05-11", "close": 10.25, "volume": 237857.0}, {"date": "2022-05-12", "close": 9.72, "volume": 258689.0}, {"date": "2022-05-13", "close": 9.8, "volume": 179540.0}, {"date": "2022-05-16", "close": 9.48, "volume": 194388.0}, {"date": "2022-05-17", "close": 9.62, "volume": 312579.0}, {"date": "2022-05-18", "close": 9.18, "volume": 211886.0}, {"date": "2022-05-19", "close": 9.27, "volume": 177022.0}, {"date": "2022-05-20", "close": 9.12, "volume": 198054.0}, {"date": "2022-05-23", "close": 9.42, "volume": 257958.0}, {"date": "2022-05-24", "close": 9.32, "volume": 292731.0}, {"date": "2022-05-25", "close": 9.31, "volume": 159049.0}, {"date": "2022-05-26", "close": 9.46, "volume": 162083.0}, {"date": "2022-05-27", "close": 9.66, "volume": 334759.0}, {"date": "2022-05-31", "close": 8.95, "volume": 368074.0}, {"date": "2022-06-01", "close": 8.85, "volume": 311052.0}, {"date": "2022-06-02", "close": 9.23, "volume": 386586.0}, {"date": "2022-06-03", "close": 8.46, "volume": 226417.0}, {"date": "2022-06-06", "close": 8.66, "volume": 181648.0}, {"date": "2022-06-07", "close": 8.67, "volume": 152443.0}, {"date": "2022-06-08", "close": 9.25, "volume": 214254.0}, {"date": "2022-06-09", "close": 8.99, "volume": 136162.0}, {"date": "2022-06-10", "close": 8.63, "volume": 201703.0}, {"date": "2022-06-13", "close": 7.89, "volume": 195940.0}, {"date": "2022-06-14", "close": 7.57, "volume": 228540.0}, {"date": "2022-06-15", "close": 7.88, "volume": 247787.0}, {"date": "2022-06-16", "close": 7.46, "volume": 218392.0}, {"date": "2022-06-17", "close": 7.6, "volume": 577836.0}, {"date": "2022-06-21", "close": 8.12, "volume": 362394.0}, {"date": "2022-06-22", "close": 9.0, "volume": 421862.0}, {"date": "2022-06-23", "close": 9.75, "volume": 324341.0}, {"date": "2022-06-24", "close": 9.48, "volume": 808932.0}, {"date": "2022-06-27", "close": 9.52, "volume": 163108.0}, {"date": "2022-06-28", "close": 9.41, "volume": 307032.0}, {"date": "2022-06-29", "close": 9.21, "volume": 212381.0}, {"date": "2022-06-30", "close": 8.84, "volume": 160175.0}, {"date": "2022-07-01", "close": 8.98, "volume": 101050.0}, {"date": "2022-07-05", "close": 9.15, "volume": 142567.0}, {"date": "2022-07-06", "close": 8.82, "volume": 152882.0}, {"date": "2022-07-07", "close": 9.31, "volume": 148627.0}, {"date": "2022-07-08", "close": 9.27, "volume": 111066.0}, {"date": "2022-07-11", "close": 9.51, "volume": 300916.0}, {"date": "2022-07-12", "close": 10.36, "volume": 257569.0}, {"date": "2022-07-13", "close": 10.72, "volume": 234205.0}, {"date": "2022-07-14", "close": 10.33, "volume": 388199.0}, {"date": "2022-07-15", "close": 10.52, "volume": 212700.0}, {"date": "2022-07-18", "close": 10.995, "volume": 233504.0}, {"date": "2022-07-19", "close": 11.32, "volume": 137838.0}, {"date": "2022-07-20", "close": 11.54, "volume": 286819.0}, {"date": "2022-07-21", "close": 11.85, "volume": 201470.0}, {"date": "2022-07-22", "close": 11.55, "volume": 227388.0}, {"date": "2022-07-25", "close": 11.37, "volume": 338304.0}, {"date": "2022-07-26", "close": 11.43, "volume": 181812.0}, {"date": "2022-07-27", "close": 11.47, "volume": 238879.0}, {"date": "2022-07-28", "close": 10.62, "volume": 324934.0}, {"date": "2022-07-29", "close": 10.45, "volume": 301555.0}, {"date": "2022-08-01", "close": 9.75, "volume": 449730.0}, {"date": "2022-08-02", "close": 9.73, "volume": 676772.0}, {"date": "2022-08-03", "close": 10.42, "volume": 470634.0}, {"date": "2022-08-04", "close": 11.33, "volume": 403410.0}, {"date": "2022-08-05", "close": 11.48, "volume": 189056.0}, {"date": "2022-08-08", "close": 11.1, "volume": 379872.0}, {"date": "2022-08-09", "close": 9.97, "volume": 281270.0}, {"date": "2022-08-10", "close": 10.6, "volume": 184006.0}, {"date": "2022-08-11", "close": 10.36, "volume": 148654.0}, {"date": "2022-08-12", "close": 10.4, "volume": 122276.0}, {"date": "2022-08-15", "close": 10.59, "volume": 122902.0}, {"date": "2022-08-16", "close": 9.77, "volume": 332267.0}, {"date": "2022-08-17", "close": 9.45, "volume": 113111.0}, {"date": "2022-08-18", "close": 9.59, "volume": 131979.0}, {"date": "2022-08-19", "close": 9.27, "volume": 145322.0}, {"date": "2022-08-22", "close": 8.99, "volume": 133837.0}, {"date": "2022-08-23", "close": 8.97, "volume": 141672.0}, {"date": "2022-08-24", "close": 9.01, "volume": 124060.0}, {"date": "2022-08-25", "close": 9.14, "volume": 84868.0}, {"date": "2022-08-26", "close": 8.88, "volume": 98073.0}, {"date": "2022-08-29", "close": 8.79, "volume": 87852.0}, {"date": "2022-08-30", "close": 8.65, "volume": 73456.0}, {"date": "2022-08-31", "close": 8.65, "volume": 124317.0}, {"date": "2022-09-01", "close": 8.35, "volume": 122248.0}, {"date": "2022-09-02", "close": 8.54, "volume": 106501.0}, {"date": "2022-09-06", "close": 8.58, "volume": 117051.0}, {"date": "2022-09-07", "close": 9.12, "volume": 151633.0}, {"date": "2022-09-08", "close": 9.0, "volume": 103270.0}, {"date": "2022-09-09", "close": 8.79, "volume": 196470.0}, {"date": "2022-09-12", "close": 8.99, "volume": 162830.0}, {"date": "2022-09-13", "close": 8.17, "volume": 146779.0}, {"date": "2022-09-14", "close": 8.19, "volume": 162586.0}, {"date": "2022-09-15", "close": 8.29, "volume": 205404.0}, {"date": "2022-09-16", "close": 7.92, "volume": 370677.0}, {"date": "2022-09-19", "close": 8.13, "volume": 137045.0}, {"date": "2022-09-20", "close": 7.79, "volume": 117396.0}, {"date": "2022-09-21", "close": 7.43, "volume": 112607.0}, {"date": "2022-09-22", "close": 6.93, "volume": 186414.0}, {"date": "2022-09-23", "close": 6.73, "volume": 154501.0}, {"date": "2022-09-26", "close": 6.5, "volume": 231780.0}, {"date": "2022-09-27", "close": 6.57, "volume": 212831.0}, {"date": "2022-09-28", "close": 7.23, "volume": 113561.0}, {"date": "2022-09-29", "close": 6.83, "volume": 219042.0}, {"date": "2022-09-30", "close": 6.82, "volume": 214047.0}, {"date": "2022-10-03", "close": 6.75, "volume": 194595.0}, {"date": "2022-10-04", "close": 7.1, "volume": 135809.0}, {"date": "2022-10-05", "close": 6.77, "volume": 126306.0}, {"date": "2022-10-06", "close": 6.79, "volume": 113511.0}, {"date": "2022-10-07", "close": 6.6, "volume": 149875.0}, {"date": "2022-10-10", "close": 6.68, "volume": 195825.0}, {"date": "2022-10-11", "close": 6.56, "volume": 167108.0}, {"date": "2022-10-12", "close": 6.46, "volume": 117258.0}, {"date": "2022-10-13", "close": 6.64, "volume": 180358.0}, {"date": "2022-10-14", "close": 5.97, "volume": 175920.0}, {"date": "2022-10-17", "close": 5.93, "volume": 315983.0}, {"date": "2022-10-18", "close": 6.14, "volume": 202967.0}, {"date": "2022-10-19", "close": 5.74, "volume": 145729.0}, {"date": "2022-10-20", "close": 5.67, "volume": 120844.0}, {"date": "2022-10-21", "close": 5.59, "volume": 146350.0}, {"date": "2022-10-24", "close": 5.54, "volume": 178570.0}, {"date": "2022-10-25", "close": 5.83, "volume": 156920.0}, {"date": "2022-10-26", "close": 5.86, "volume": 109165.0}, {"date": "2022-10-27", "close": 5.68, "volume": 114400.0}, {"date": "2022-10-28", "close": 5.84, "volume": 177573.0}, {"date": "2022-10-31", "close": 6.09, "volume": 352497.0}, {"date": "2022-11-01", "close": 5.87, "volume": 311746.0}, {"date": "2022-11-02", "close": 6.13, "volume": 716853.0}, {"date": "2022-11-03", "close": 6.76, "volume": 353618.0}, {"date": "2022-11-04", "close": 7.92, "volume": 677203.0}, {"date": "2022-11-07", "close": 8.2, "volume": 299597.0}, {"date": "2022-11-08", "close": 8.18, "volume": 224265.0}, {"date": "2022-11-09", "close": 8.01, "volume": 211343.0}, {"date": "2022-11-10", "close": 8.91, "volume": 200489.0}, {"date": "2022-11-11", "close": 9.52, "volume": 257051.0}, {"date": "2022-11-14", "close": 10.04, "volume": 340355.0}, {"date": "2022-11-15", "close": 10.7, "volume": 253576.0}, {"date": "2022-11-16", "close": 10.65, "volume": 265864.0}, {"date": "2022-11-17", "close": 10.79, "volume": 223414.0}, {"date": "2022-11-18", "close": 10.95, "volume": 321623.0}, {"date": "2022-11-21", "close": 11.0, "volume": 316998.0}, {"date": "2022-11-22", "close": 10.89, "volume": 285110.0}, {"date": "2022-11-23", "close": 11.14, "volume": 182760.0}, {"date": "2022-11-25", "close": 11.2, "volume": 182525.0}, {"date": "2022-11-28", "close": 11.06, "volume": 237269.0}, {"date": "2022-11-29", "close": 10.7, "volume": 181200.0}, {"date": "2022-11-30", "close": 10.8, "volume": 499747.0}, {"date": "2022-12-01", "close": 10.8, "volume": 207004.0}, {"date": "2022-12-02", "close": 11.4, "volume": 235459.0}, {"date": "2022-12-05", "close": 11.21, "volume": 236324.0}, {"date": "2022-12-06", "close": 11.1, "volume": 214521.0}, {"date": "2022-12-07", "close": 10.67, "volume": 153309.0}, {"date": "2022-12-08", "close": 11.46, "volume": 208654.0}, {"date": "2022-12-09", "close": 12.0, "volume": 396727.0}, {"date": "2022-12-12", "close": 11.3, "volume": 235293.0}, {"date": "2022-12-13", "close": 12.1, "volume": 247219.0}, {"date": "2022-12-14", "close": 11.76, "volume": 241537.0}, {"date": "2022-12-15", "close": 10.755, "volume": 173481.0}, {"date": "2022-12-16", "close": 10.64, "volume": 264070.0}, {"date": "2022-12-19", "close": 10.61, "volume": 157183.0}, {"date": "2022-12-20", "close": 13.07, "volume": 1151495.0}, {"date": "2022-12-21", "close": 14.9, "volume": 800119.0}, {"date": "2022-12-22", "close": 15.56, "volume": 519000.0}, {"date": "2022-12-23", "close": 15.46, "volume": 182069.0}, {"date": "2022-12-27", "close": 14.12, "volume": 303650.0}, {"date": "2022-12-28", "close": 14.0, "volume": 224834.0}, {"date": "2022-12-29", "close": 14.2, "volume": 204929.0}, {"date": "2022-12-30", "close": 14.74, "volume": 343616.0}, {"date": "2023-01-03", "close": 14.16, "volume": 305762.0}, {"date": "2023-01-04", "close": 14.39, "volume": 186171.0}, {"date": "2023-01-05", "close": 14.64, "volume": 204781.0}, {"date": "2023-01-06", "close": 15.48, "volume": 236034.0}, {"date": "2023-01-09", "close": 15.38, "volume": 180696.0}, {"date": "2023-01-10", "close": 14.88, "volume": 200155.0}, {"date": "2023-01-11", "close": 15.25, "volume": 257500.0}, {"date": "2023-01-12", "close": 15.92, "volume": 278488.0}, {"date": "2023-01-13", "close": 16.64, "volume": 425636.0}, {"date": "2023-01-17", "close": 16.8, "volume": 378947.0}, {"date": "2023-01-18", "close": 18.22, "volume": 910197.0}, {"date": "2023-01-19", "close": 18.16, "volume": 616969.0}, {"date": "2023-01-20", "close": 17.71, "volume": 557412.0}, {"date": "2023-01-23", "close": 16.28, "volume": 522241.0}, {"date": "2023-01-24", "close": 16.01, "volume": 399690.0}, {"date": "2023-01-25", "close": 15.63, "volume": 457422.0}, {"date": "2023-01-26", "close": 15.89, "volume": 389313.0}, {"date": "2023-01-27", "close": 16.21, "volume": 241089.0}, {"date": "2023-01-30", "close": 15.7, "volume": 190181.0}, {"date": "2023-01-31", "close": 15.6, "volume": 266724.0}, {"date": "2023-02-01", "close": 16.04, "volume": 817514.0}, {"date": "2023-02-02", "close": 16.43, "volume": 683789.0}, {"date": "2023-02-03", "close": 16.18, "volume": 387980.0}, {"date": "2023-02-06", "close": 15.95, "volume": 371382.0}, {"date": "2023-02-07", "close": 15.91, "volume": 399887.0}, {"date": "2023-02-08", "close": 15.21, "volume": 581367.0}, {"date": "2023-02-09", "close": 16.32, "volume": 978594.0}, {"date": "2023-02-10", "close": 15.5, "volume": 343263.0}, {"date": "2023-02-13", "close": 15.95, "volume": 542420.0}, {"date": "2023-02-14", "close": 15.7, "volume": 535405.0}, {"date": "2023-02-15", "close": 16.04, "volume": 225720.0}, {"date": "2023-02-16", "close": 15.95, "volume": 233301.0}, {"date": "2023-02-17", "close": 15.81, "volume": 197676.0}, {"date": "2023-02-21", "close": 15.24, "volume": 312493.0}, {"date": "2023-02-22", "close": 15.18, "volume": 293272.0}, {"date": "2023-02-23", "close": 15.33, "volume": 164395.0}, {"date": "2023-02-24", "close": 17.09, "volume": 747301.0}, {"date": "2023-02-27", "close": 17.53, "volume": 650695.0}, {"date": "2023-02-28", "close": 13.65, "volume": 2475279.0}, {"date": "2023-03-01", "close": 14.07, "volume": 598306.0}, {"date": "2023-03-02", "close": 13.84, "volume": 530514.0}, {"date": "2023-03-03", "close": 14.16, "volume": 323815.0}, {"date": "2023-03-06", "close": 13.72, "volume": 302297.0}, {"date": "2023-03-07", "close": 13.83, "volume": 336787.0}, {"date": "2023-03-08", "close": 13.44, "volume": 181506.0}, {"date": "2023-03-09", "close": 13.06, "volume": 270760.0}, {"date": "2023-03-10", "close": 13.03, "volume": 261293.0}, {"date": "2023-03-13", "close": 13.11, "volume": 230392.0}, {"date": "2023-03-14", "close": 13.32, "volume": 405794.0}, {"date": "2023-03-15", "close": 13.09, "volume": 236393.0}, {"date": "2023-03-16", "close": 12.97, "volume": 290181.0}, {"date": "2023-03-17", "close": 12.28, "volume": 397794.0}, {"date": "2023-03-20", "close": 12.39, "volume": 213527.0}, {"date": "2023-03-21", "close": 13.3, "volume": 316704.0}, {"date": "2023-03-22", "close": 13.11, "volume": 285907.0}, {"date": "2023-03-23", "close": 12.83, "volume": 215707.0}, {"date": "2023-03-24", "close": 12.99, "volume": 124737.0}, {"date": "2023-03-27", "close": 13.22, "volume": 158495.0}, {"date": "2023-03-28", "close": 13.09, "volume": 163193.0}, {"date": "2023-03-29", "close": 13.37, "volume": 151558.0}, {"date": "2023-03-30", "close": 13.43, "volume": 115447.0}, {"date": "2023-03-31", "close": 13.9, "volume": 407511.0}, {"date": "2023-04-03", "close": 14.27, "volume": 195435.0}, {"date": "2023-04-04", "close": 14.15, "volume": 340676.0}, {"date": "2023-04-05", "close": 13.66, "volume": 147967.0}, {"date": "2023-04-06", "close": 13.71, "volume": 130300.0}, {"date": "2023-04-10", "close": 13.43, "volume": 124486.0}, {"date": "2023-04-11", "close": 13.29, "volume": 148855.0}, {"date": "2023-04-12", "close": 12.35, "volume": 208997.0}, {"date": "2023-04-13", "close": 12.36, "volume": 684700.0}, {"date": "2023-04-14", "close": 8.66, "volume": 2426008.0}, {"date": "2023-04-17", "close": 8.44, "volume": 1078660.0}, {"date": "2023-04-18", "close": 7.98, "volume": 442538.0}, {"date": "2023-04-19", "close": 7.91, "volume": 516633.0}, {"date": "2023-04-20", "close": 7.99, "volume": 417189.0}, {"date": "2023-04-21", "close": 8.05, "volume": 317246.0}, {"date": "2023-04-24", "close": 7.88, "volume": 331570.0}, {"date": "2023-04-25", "close": 7.37, "volume": 478762.0}, {"date": "2023-04-26", "close": 6.93, "volume": 428583.0}, {"date": "2023-04-27", "close": 6.94, "volume": 345664.0}, {"date": "2023-04-28", "close": 6.97, "volume": 292380.0}, {"date": "2023-05-01", "close": 6.96, "volume": 370876.0}, {"date": "2023-05-02", "close": 6.52, "volume": 1803006.0}, {"date": "2023-05-03", "close": 6.66, "volume": 468039.0}, {"date": "2023-05-04", "close": 6.31, "volume": 1176656.0}, {"date": "2023-05-05", "close": 6.59, "volume": 414511.0}, {"date": "2023-05-08", "close": 6.65, "volume": 738858.0}, {"date": "2023-05-09", "close": 6.81, "volume": 1538492.0}, {"date": "2023-05-10", "close": 7.265, "volume": 967069.0}, {"date": "2023-05-11", "close": 7.15, "volume": 910609.0}, {"date": "2023-05-12", "close": 7.05, "volume": 365995.0}, {"date": "2023-05-15", "close": 7.035, "volume": 358748.0}, {"date": "2023-05-16", "close": 6.83, "volume": 503970.0}, {"date": "2023-05-17", "close": 7.8, "volume": 842733.0}, {"date": "2023-05-18", "close": 8.22, "volume": 534058.0}, {"date": "2023-05-19", "close": 8.59, "volume": 463219.0}, {"date": "2023-05-22", "close": 8.95, "volume": 439929.0}, {"date": "2023-05-23", "close": 9.34, "volume": 349313.0}, {"date": "2023-05-24", "close": 9.37, "volume": 328956.0}, {"date": "2023-05-25", "close": 9.25, "volume": 325025.0}, {"date": "2023-05-26", "close": 9.45, "volume": 444259.0}, {"date": "2023-05-30", "close": 9.395, "volume": 330867.0}, {"date": "2023-05-31", "close": 9.11, "volume": 813279.0}, {"date": "2023-06-01", "close": 9.45, "volume": 235436.0}, {"date": "2023-06-02", "close": 9.475, "volume": 324959.0}, {"date": "2023-06-05", "close": 9.08, "volume": 503929.0}, {"date": "2023-06-06", "close": 9.25, "volume": 448409.0}, {"date": "2023-06-07", "close": 8.7, "volume": 343702.0}, {"date": "2023-06-08", "close": 7.96, "volume": 520195.0}, {"date": "2023-06-09", "close": 7.94, "volume": 274182.0}, {"date": "2023-06-12", "close": 7.99, "volume": 302231.0}, {"date": "2023-06-13", "close": 8.19, "volume": 257108.0}, {"date": "2023-06-14", "close": 7.46, "volume": 430490.0}, {"date": "2023-06-15", "close": 7.375, "volume": 284862.0}, {"date": "2023-06-16", "close": 7.22, "volume": 318068.0}, {"date": "2023-06-20", "close": 7.0, "volume": 492985.0}, {"date": "2023-06-21", "close": 6.79, "volume": 421018.0}, {"date": "2023-06-22", "close": 6.66, "volume": 715598.0}, {"date": "2023-06-23", "close": 6.5, "volume": 619130.0}, {"date": "2023-06-26", "close": 6.495, "volume": 391492.0}, {"date": "2023-06-27", "close": 6.3, "volume": 298505.0}, {"date": "2023-06-28", "close": 6.45, "volume": 352748.0}, {"date": "2023-06-29", "close": 6.49, "volume": 417509.0}, {"date": "2023-06-30", "close": 6.5, "volume": 497278.0}, {"date": "2023-07-03", "close": 6.82, "volume": 164331.0}, {"date": "2023-07-05", "close": 6.9, "volume": 277507.0}, {"date": "2023-07-06", "close": 6.71, "volume": 339987.0}, {"date": "2023-07-07", "close": 6.95, "volume": 463436.0}, {"date": "2023-07-10", "close": 7.23, "volume": 381328.0}, {"date": "2023-07-11", "close": 7.4, "volume": 491139.0}, {"date": "2023-07-12", "close": 7.83, "volume": 511693.0}, {"date": "2023-07-13", "close": 7.065, "volume": 646460.0}, {"date": "2023-07-14", "close": 6.855, "volume": 467526.0}, {"date": "2023-07-17", "close": 6.67, "volume": 519492.0}, {"date": "2023-07-18", "close": 6.64, "volume": 230054.0}, {"date": "2023-07-19", "close": 6.74, "volume": 243438.0}, {"date": "2023-07-20", "close": 6.95, "volume": 284896.0}, {"date": "2023-07-21", "close": 7.045, "volume": 196936.0}, {"date": "2023-07-24", "close": 7.095, "volume": 130103.0}, {"date": "2023-07-25", "close": 6.755, "volume": 196100.0}, {"date": "2023-07-26", "close": 6.88, "volume": 126031.0}, {"date": "2023-07-27", "close": 6.74, "volume": 241638.0}, {"date": "2023-07-28", "close": 6.86, "volume": 208925.0}, {"date": "2023-07-31", "close": 7.08, "volume": 185442.0}, {"date": "2023-08-01", "close": 6.77, "volume": 143803.0}, {"date": "2023-08-02", "close": 6.63, "volume": 240842.0}, {"date": "2023-08-03", "close": 6.83, "volume": 114055.0}, {"date": "2023-08-04", "close": 6.75, "volume": 169553.0}, {"date": "2023-08-07", "close": 6.57, "volume": 418810.0}, {"date": "2023-08-08", "close": 5.57, "volume": 922617.0}, {"date": "2023-08-09", "close": 5.77, "volume": 439657.0}, {"date": "2023-08-10", "close": 6.14, "volume": 275457.0}, {"date": "2023-08-11", "close": 5.96, "volume": 279163.0}, {"date": "2023-08-14", "close": 5.97, "volume": 167145.0}, {"date": "2023-08-15", "close": 5.95, "volume": 263830.0}, {"date": "2023-08-16", "close": 6.5, "volume": 458669.0}, {"date": "2023-08-17", "close": 6.72, "volume": 251648.0}, {"date": "2023-08-18", "close": 6.51, "volume": 298374.0}, {"date": "2023-08-21", "close": 6.05, "volume": 225690.0}, {"date": "2023-08-22", "close": 5.85, "volume": 285826.0}, {"date": "2023-08-23", "close": 5.72, "volume": 281621.0}, {"date": "2023-08-24", "close": 5.73, "volume": 247186.0}, {"date": "2023-08-25", "close": 5.55, "volume": 239083.0}, {"date": "2023-08-28", "close": 5.72, "volume": 148078.0}, {"date": "2023-08-29", "close": 6.1, "volume": 143990.0}, {"date": "2023-08-30", "close": 6.16, "volume": 143670.0}, {"date": "2023-08-31", "close": 6.18, "volume": 121426.0}, {"date": "2023-09-01", "close": 6.22, "volume": 152024.0}, {"date": "2023-09-05", "close": 5.94, "volume": 191622.0}, {"date": "2023-09-06", "close": 6.03, "volume": 239400.0}, {"date": "2023-09-07", "close": 6.03, "volume": 140248.0}, {"date": "2023-09-08", "close": 6.04, "volume": 218447.0}, {"date": "2023-09-11", "close": 6.15, "volume": 179204.0}, {"date": "2023-09-12", "close": 6.2, "volume": 169366.0}, {"date": "2023-09-13", "close": 6.1, "volume": 231382.0}, {"date": "2023-09-14", "close": 6.75, "volume": 538940.0}, {"date": "2023-09-15", "close": 6.4, "volume": 398949.0}, {"date": "2023-09-18", "close": 6.51, "volume": 232451.0}, {"date": "2023-09-19", "close": 6.61, "volume": 179195.0}, {"date": "2023-09-20", "close": 6.67, "volume": 152107.0}, {"date": "2023-09-21", "close": 6.62, "volume": 302623.0}, {"date": "2023-09-22", "close": 6.75, "volume": 152214.0}, {"date": "2023-09-25", "close": 6.74, "volume": 132867.0}, {"date": "2023-09-26", "close": 6.73, "volume": 221551.0}, {"date": "2023-09-27", "close": 6.87, "volume": 196349.0}, {"date": "2023-09-28", "close": 7.09, "volume": 141928.0}, {"date": "2023-09-29", "close": 7.23, "volume": 168667.0}, {"date": "2023-10-02", "close": 7.03, "volume": 227034.0}, {"date": "2023-10-03", "close": 6.92, "volume": 185903.0}, {"date": "2023-10-04", "close": 7.39, "volume": 203426.0}, {"date": "2023-10-05", "close": 7.59, "volume": 149963.0}, {"date": "2023-10-06", "close": 8.06, "volume": 336431.0}, {"date": "2023-10-09", "close": 8.31, "volume": 301974.0}, {"date": "2023-10-10", "close": 7.8, "volume": 331254.0}, {"date": "2023-10-11", "close": 8.0, "volume": 175037.0}, {"date": "2023-10-12", "close": 7.6, "volume": 360900.0}, {"date": "2023-10-13", "close": 7.25, "volume": 514179.0}, {"date": "2023-10-16", "close": 7.845, "volume": 434281.0}, {"date": "2023-10-17", "close": 7.98, "volume": 453193.0}, {"date": "2023-10-18", "close": 7.83, "volume": 315104.0}, {"date": "2023-10-19", "close": 7.53, "volume": 222285.0}, {"date": "2023-10-20", "close": 7.44, "volume": 301095.0}, {"date": "2023-10-23", "close": 7.21, "volume": 195589.0}, {"date": "2023-10-24", "close": 7.46, "volume": 142053.0}, {"date": "2023-10-25", "close": 7.08, "volume": 278135.0}, {"date": "2023-10-26", "close": 6.83, "volume": 167410.0}, {"date": "2023-10-27", "close": 6.71, "volume": 184740.0}, {"date": "2023-10-30", "close": 6.77, "volume": 115789.0}, {"date": "2023-10-31", "close": 8.59, "volume": 1312713.0}, {"date": "2023-11-01", "close": 8.32, "volume": 819154.0}, {"date": "2023-11-02", "close": 7.44, "volume": 841197.0}, {"date": "2023-11-03", "close": 7.88, "volume": 283051.0}, {"date": "2023-11-06", "close": 7.44, "volume": 624881.0}, {"date": "2023-11-07", "close": 8.7, "volume": 1038940.0}, {"date": "2023-11-08", "close": 8.58, "volume": 379562.0}, {"date": "2023-11-09", "close": 8.22, "volume": 261364.0}, {"date": "2023-11-10", "close": 8.2, "volume": 271495.0}, {"date": "2023-11-13", "close": 8.13, "volume": 214674.0}, {"date": "2023-11-14", "close": 8.47, "volume": 448786.0}, {"date": "2023-11-15", "close": 8.66, "volume": 452380.0}, {"date": "2023-11-16", "close": 8.69, "volume": 398468.0}, {"date": "2023-11-17", "close": 8.45, "volume": 328086.0}, {"date": "2023-11-20", "close": 8.54, "volume": 223445.0}, {"date": "2023-11-21", "close": 8.36, "volume": 401283.0}, {"date": "2023-11-22", "close": 8.62, "volume": 205730.0}, {"date": "2023-11-24", "close": 8.74, "volume": 85763.0}, {"date": "2023-11-27", "close": 8.66, "volume": 210375.0}, {"date": "2023-11-28", "close": 8.67, "volume": 222316.0}, {"date": "2023-11-29", "close": 9.58, "volume": 576869.0}, {"date": "2023-11-30", "close": 10.48, "volume": 599408.0}, {"date": "2023-12-01", "close": 10.69, "volume": 251558.0}, {"date": "2023-12-04", "close": 10.19, "volume": 472519.0}, {"date": "2023-12-05", "close": 10.18, "volume": 314893.0}, {"date": "2023-12-06", "close": 10.17, "volume": 236220.0}, {"date": "2023-12-07", "close": 10.14, "volume": 131277.0}, {"date": "2023-12-08", "close": 10.26, "volume": 318795.0}, {"date": "2023-12-11", "close": 10.18, "volume": 247475.0}, {"date": "2023-12-12", "close": 10.33, "volume": 339892.0}, {"date": "2023-12-13", "close": 10.85, "volume": 347675.0}, {"date": "2023-12-14", "close": 11.65, "volume": 419835.0}, {"date": "2023-12-15", "close": 11.96, "volume": 999546.0}, {"date": "2023-12-18", "close": 11.79, "volume": 320437.0}, {"date": "2023-12-19", "close": 12.01, "volume": 297006.0}, {"date": "2023-12-20", "close": 12.04, "volume": 207694.0}, {"date": "2023-12-21", "close": 12.65, "volume": 155451.0}, {"date": "2023-12-22", "close": 12.56, "volume": 282958.0}, {"date": "2023-12-26", "close": 12.53, "volume": 198373.0}, {"date": "2023-12-27", "close": 13.0, "volume": 181511.0}, {"date": "2023-12-28", "close": 13.1, "volume": 149178.0}, {"date": "2023-12-29", "close": 12.24, "volume": 217619.0}, {"date": "2024-01-02", "close": 11.9, "volume": 321869.0}, {"date": "2024-01-03", "close": 11.61, "volume": 250137.0}, {"date": "2024-01-04", "close": 11.57, "volume": 178308.0}, {"date": "2024-01-05", "close": 11.41, "volume": 184902.0}, {"date": "2024-01-08", "close": 10.96, "volume": 304480.0}, {"date": "2024-01-09", "close": 10.64, "volume": 196706.0}, {"date": "2024-01-10", "close": 10.55, "volume": 231474.0}, {"date": "2024-01-11", "close": 10.68, "volume": 168148.0}, {"date": "2024-01-12", "close": 10.45, "volume": 137548.0}, {"date": "2024-01-16", "close": 10.72, "volume": 197897.0}, {"date": "2024-01-17", "close": 11.0, "volume": 163619.0}, {"date": "2024-01-18", "close": 10.84, "volume": 110533.0}, {"date": "2024-01-19", "close": 10.98, "volume": 123835.0}, {"date": "2024-01-22", "close": 11.47, "volume": 114610.0}, {"date": "2024-01-23", "close": 11.8, "volume": 196731.0}, {"date": "2024-01-24", "close": 12.8, "volume": 311745.0}, {"date": "2024-01-25", "close": 13.01, "volume": 295197.0}, {"date": "2024-01-26", "close": 13.21, "volume": 262036.0}, {"date": "2024-01-29", "close": 13.22, "volume": 239510.0}, {"date": "2024-01-30", "close": 12.8, "volume": 118949.0}, {"date": "2024-01-31", "close": 12.63, "volume": 134031.0}, {"date": "2024-02-01", "close": 13.75, "volume": 575426.0}, {"date": "2024-02-02", "close": 13.56, "volume": 254992.0}, {"date": "2024-02-05", "close": 13.15, "volume": 152031.0}, {"date": "2024-02-06", "close": 13.29, "volume": 80812.0}, {"date": "2024-02-07", "close": 13.46, "volume": 158537.0}, {"date": "2024-02-08", "close": 14.66, "volume": 532069.0}, {"date": "2024-02-09", "close": 15.49, "volume": 893278.0}, {"date": "2024-02-12", "close": 15.58, "volume": 380701.0}, {"date": "2024-02-13", "close": 15.08, "volume": 183441.0}, {"date": "2024-02-14", "close": 15.72, "volume": 137706.0}, {"date": "2024-02-15", "close": 15.66, "volume": 227496.0}, {"date": "2024-02-16", "close": 15.52, "volume": 263659.0}, {"date": "2024-02-20", "close": 14.9, "volume": 172248.0}, {"date": "2024-02-21", "close": 16.09, "volume": 617589.0}, {"date": "2024-02-22", "close": 16.51, "volume": 457744.0}, {"date": "2024-02-23", "close": 16.73, "volume": 344116.0}, {"date": "2024-02-26", "close": 17.14, "volume": 840016.0}, {"date": "2024-02-27", "close": 17.63, "volume": 1303302.0}, {"date": "2024-02-28", "close": 15.95, "volume": 679968.0}, {"date": "2024-02-29", "close": 16.02, "volume": 760240.0}, {"date": "2024-03-01", "close": 16.29, "volume": 489392.0}, {"date": "2024-03-04", "close": 15.69, "volume": 312478.0}, {"date": "2024-03-05", "close": 15.18, "volume": 385629.0}, {"date": "2024-03-06", "close": 14.75, "volume": 431962.0}, {"date": "2024-03-07", "close": 15.37, "volume": 506046.0}, {"date": "2024-03-08", "close": 16.48, "volume": 541010.0}, {"date": "2024-03-11", "close": 16.9, "volume": 337750.0}, {"date": "2024-03-12", "close": 18.3, "volume": 953238.0}, {"date": "2024-03-13", "close": 19.1, "volume": 1079086.0}, {"date": "2024-03-14", "close": 18.52, "volume": 394650.0}, {"date": "2024-03-15", "close": 17.55, "volume": 537204.0}, {"date": "2024-03-18", "close": 17.17, "volume": 258702.0}, {"date": "2024-03-19", "close": 17.11, "volume": 263507.0}, {"date": "2024-03-20", "close": 17.5, "volume": 225867.0}, {"date": "2024-03-21", "close": 17.95, "volume": 238376.0}, {"date": "2024-03-22", "close": 18.03, "volume": 234441.0}, {"date": "2024-03-25", "close": 18.29, "volume": 319757.0}, {"date": "2024-03-26", "close": 18.28, "volume": 286708.0}, {"date": "2024-03-27", "close": 18.75, "volume": 316660.0}, {"date": "2024-03-28", "close": 18.56, "volume": 529846.0}, {"date": "2024-04-01", "close": 19.5, "volume": 437518.0}, {"date": "2024-04-02", "close": 18.53, "volume": 303562.0}, {"date": "2024-04-03", "close": 19.18, "volume": 204172.0}, {"date": "2024-04-04", "close": 18.78, "volume": 1002938.0}, {"date": "2024-04-05", "close": 18.92, "volume": 270094.0}, {"date": "2024-04-08", "close": 19.43, "volume": 227091.0}, {"date": "2024-04-09", "close": 19.1, "volume": 196251.0}, {"date": "2024-04-10", "close": 18.51, "volume": 236504.0}, {"date": "2024-04-11", "close": 19.36, "volume": 173670.0}, {"date": "2024-04-12", "close": 19.97, "volume": 502669.0}, {"date": "2024-04-15", "close": 19.18, "volume": 462809.0}, {"date": "2024-04-16", "close": 19.85, "volume": 303002.0}, {"date": "2024-04-17", "close": 18.8, "volume": 839072.0}, {"date": "2024-04-18", "close": 18.12, "volume": 657416.0}, {"date": "2024-04-19", "close": 18.39, "volume": 286186.0}, {"date": "2024-04-22", "close": 18.53, "volume": 410490.0}, {"date": "2024-04-23", "close": 18.5, "volume": 322010.0}, {"date": "2024-04-24", "close": 19.51, "volume": 585538.0}, {"date": "2024-04-25", "close": 18.61, "volume": 323629.0}, {"date": "2024-04-26", "close": 19.55, "volume": 344015.0}, {"date": "2024-04-29", "close": 19.58, "volume": 208905.0}, {"date": "2024-04-30", "close": 20.17, "volume": 778357.0}, {"date": "2024-05-01", "close": 20.43, "volume": 373591.0}, {"date": "2024-05-02", "close": 21.53, "volume": 789394.0}, {"date": "2024-05-03", "close": 21.75, "volume": 586873.0}, {"date": "2024-05-06", "close": 21.36, "volume": 541357.0}, {"date": "2024-05-07", "close": 25.29, "volume": 2451567.0}, {"date": "2024-05-08", "close": 23.82, "volume": 641771.0}, {"date": "2024-05-09", "close": 23.73, "volume": 636367.0}, {"date": "2024-05-10", "close": 22.8, "volume": 609112.0}, {"date": "2024-05-13", "close": 23.36, "volume": 416944.0}, {"date": "2024-05-14", "close": 23.58, "volume": 398840.0}, {"date": "2024-05-15", "close": 23.62, "volume": 411419.0}, {"date": "2024-05-16", "close": 24.39, "volume": 1047646.0}, {"date": "2024-05-17", "close": 24.26, "volume": 397235.0}, {"date": "2024-05-20", "close": 25.1, "volume": 324967.0}, {"date": "2024-05-21", "close": 24.84, "volume": 394928.0}, {"date": "2024-05-22", "close": 24.165, "volume": 301283.0}, {"date": "2024-05-23", "close": 23.73, "volume": 218733.0}, {"date": "2024-05-24", "close": 24.06, "volume": 333886.0}, {"date": "2024-05-28", "close": 24.61, "volume": 278088.0}, {"date": "2024-05-29", "close": 24.28, "volume": 322865.0}, {"date": "2024-05-30", "close": 24.315, "volume": 357548.0}, {"date": "2024-05-31", "close": 23.89, "volume": 914196.0}, {"date": "2024-06-03", "close": 22.11, "volume": 486625.0}, {"date": "2024-06-04", "close": 22.25, "volume": 587486.0}, {"date": "2024-06-05", "close": 23.2, "volume": 387574.0}, {"date": "2024-06-06", "close": 23.36, "volume": 356079.0}, {"date": "2024-06-07", "close": 22.45, "volume": 451217.0}, {"date": "2024-06-10", "close": 21.67, "volume": 390915.0}, {"date": "2024-06-11", "close": 21.37, "volume": 304231.0}, {"date": "2024-06-12", "close": 20.85, "volume": 424559.0}, {"date": "2024-06-13", "close": 20.14, "volume": 375658.0}, {"date": "2024-06-14", "close": 19.18, "volume": 551536.0}, {"date": "2024-06-17", "close": 18.55, "volume": 662626.0}, {"date": "2024-06-18", "close": 19.11, "volume": 507406.0}, {"date": "2024-06-20", "close": 19.39, "volume": 452485.0}, {"date": "2024-06-21", "close": 19.34, "volume": 471562.0}, {"date": "2024-06-24", "close": 19.28, "volume": 377287.0}, {"date": "2024-06-25", "close": 19.61, "volume": 375273.0}, {"date": "2024-06-26", "close": 20.02, "volume": 449773.0}, {"date": "2024-06-27", "close": 20.26, "volume": 409460.0}, {"date": "2024-06-28", "close": 20.86, "volume": 1444752.0}, {"date": "2024-07-01", "close": 21.1, "volume": 635681.0}, {"date": "2024-07-02", "close": 21.59, "volume": 369764.0}, {"date": "2024-07-03", "close": 21.47, "volume": 207975.0}, {"date": "2024-07-05", "close": 20.92, "volume": 274943.0}, {"date": "2024-07-08", "close": 21.91, "volume": 437448.0}, {"date": "2024-07-09", "close": 22.74, "volume": 429112.0}, {"date": "2024-07-10", "close": 21.62, "volume": 343883.0}, {"date": "2024-07-11", "close": 21.68, "volume": 282041.0}, {"date": "2024-07-12", "close": 21.34, "volume": 234174.0}, {"date": "2024-07-15", "close": 22.3, "volume": 288019.0}, {"date": "2024-07-16", "close": 23.7, "volume": 501849.0}, {"date": "2024-07-17", "close": 23.8, "volume": 545917.0}, {"date": "2024-07-18", "close": 24.22, "volume": 340784.0}, {"date": "2024-07-19", "close": 25.15, "volume": 472363.0}, {"date": "2024-07-22", "close": 25.7, "volume": 655861.0}, {"date": "2024-07-23", "close": 26.24, "volume": 508731.0}, {"date": "2024-07-24", "close": 24.68, "volume": 492061.0}, {"date": "2024-07-25", "close": 24.71, "volume": 416910.0}, {"date": "2024-07-26", "close": 26.48, "volume": 419696.0}, {"date": "2024-07-29", "close": 25.76, "volume": 391499.0}, {"date": "2024-07-30", "close": 25.89, "volume": 358540.0}, {"date": "2024-07-31", "close": 26.09, "volume": 296916.0}, {"date": "2024-08-01", "close": 25.88, "volume": 595324.0}, {"date": "2024-08-02", "close": 24.825, "volume": 572277.0}, {"date": "2024-08-05", "close": 23.96, "volume": 508424.0}, {"date": "2024-08-06", "close": 26.8, "volume": 2206089.0}, {"date": "2024-08-07", "close": 24.3, "volume": 931321.0}, {"date": "2024-08-08", "close": 23.1, "volume": 1552176.0}, {"date": "2024-08-09", "close": 21.85, "volume": 966575.0}, {"date": "2024-08-12", "close": 21.88, "volume": 743785.0}, {"date": "2024-08-13", "close": 21.62, "volume": 532143.0}, {"date": "2024-08-14", "close": 22.29, "volume": 767611.0}, {"date": "2024-08-15", "close": 22.98, "volume": 599486.0}, {"date": "2024-08-16", "close": 22.07, "volume": 631520.0}, {"date": "2024-08-19", "close": 22.4, "volume": 660442.0}, {"date": "2024-08-20", "close": 22.29, "volume": 635944.0}, {"date": "2024-08-21", "close": 21.12, "volume": 817745.0}, {"date": "2024-08-22", "close": 20.56, "volume": 773281.0}, {"date": "2024-08-23", "close": 22.17, "volume": 501047.0}, {"date": "2024-08-26", "close": 23.77, "volume": 495552.0}, {"date": "2024-08-27", "close": 23.35, "volume": 328323.0}, {"date": "2024-08-28", "close": 22.92, "volume": 252708.0}, {"date": "2024-08-29", "close": 23.58, "volume": 262339.0}, {"date": "2024-08-30", "close": 24.7, "volume": 433331.0}, {"date": "2024-09-03", "close": 22.28, "volume": 630446.0}, {"date": "2024-09-04", "close": 22.21, "volume": 316573.0}, {"date": "2024-09-05", "close": 22.32, "volume": 210299.0}, {"date": "2024-09-06", "close": 21.43, "volume": 290751.0}, {"date": "2024-09-09", "close": 22.31, "volume": 745957.0}, {"date": "2024-09-10", "close": 21.27, "volume": 447818.0}, {"date": "2024-09-11", "close": 20.65, "volume": 708404.0}, {"date": "2024-09-12", "close": 22.18, "volume": 393851.0}, {"date": "2024-09-13", "close": 22.6, "volume": 312980.0}, {"date": "2024-09-16", "close": 21.84, "volume": 343166.0}, {"date": "2024-09-17", "close": 22.28, "volume": 242262.0}, {"date": "2024-09-18", "close": 22.26, "volume": 284684.0}, {"date": "2024-09-19", "close": 22.45, "volume": 427806.0}, {"date": "2024-09-20", "close": 22.31, "volume": 928764.0}, {"date": "2024-09-23", "close": 21.23, "volume": 460075.0}, {"date": "2024-09-24", "close": 21.44, "volume": 446379.0}, {"date": "2024-09-25", "close": 20.98, "volume": 253435.0}, {"date": "2024-09-26", "close": 20.77, "volume": 427267.0}, {"date": "2024-09-27", "close": 21.0, "volume": 207815.0}, {"date": "2024-09-30", "close": 21.09, "volume": 283521.0}, {"date": "2024-10-01", "close": 20.62, "volume": 351012.0}, {"date": "2024-10-02", "close": 21.02, "volume": 287738.0}, {"date": "2024-10-03", "close": 20.32, "volume": 302792.0}, {"date": "2024-10-04", "close": 20.76, "volume": 269696.0}, {"date": "2024-10-07", "close": 19.74, "volume": 297336.0}, {"date": "2024-10-08", "close": 19.83, "volume": 318848.0}, {"date": "2024-10-09", "close": 19.69, "volume": 991290.0}, {"date": "2024-10-10", "close": 19.65, "volume": 496724.0}, {"date": "2024-10-11", "close": 20.04, "volume": 498524.0}, {"date": "2024-10-14", "close": 19.52, "volume": 438375.0}, {"date": "2024-10-15", "close": 20.08, "volume": 540692.0}, {"date": "2024-10-16", "close": 20.17, "volume": 380132.0}, {"date": "2024-10-17", "close": 19.17, "volume": 273653.0}, {"date": "2024-10-18", "close": 19.24, "volume": 624485.0}, {"date": "2024-10-21", "close": 18.99, "volume": 517570.0}, {"date": "2024-10-22", "close": 18.64, "volume": 365680.0}, {"date": "2024-10-23", "close": 18.11, "volume": 447406.0}, {"date": "2024-10-24", "close": 17.88, "volume": 438991.0}, {"date": "2024-10-25", "close": 17.77, "volume": 237819.0}, {"date": "2024-10-28", "close": 17.34, "volume": 448094.0}, {"date": "2024-10-29", "close": 17.7, "volume": 465571.0}, {"date": "2024-10-30", "close": 19.81, "volume": 801338.0}, {"date": "2024-10-31", "close": 17.98, "volume": 774984.0}, {"date": "2024-11-01", "close": 17.22, "volume": 792135.0}, {"date": "2024-11-04", "close": 17.31, "volume": 1146810.0}, {"date": "2024-11-05", "close": 18.01, "volume": 1843535.0}, {"date": "2024-11-06", "close": 19.08, "volume": 721629.0}, {"date": "2024-11-07", "close": 18.47, "volume": 551759.0}, {"date": "2024-11-08", "close": 18.42, "volume": 411544.0}, {"date": "2024-11-11", "close": 20.89, "volume": 883221.0}, {"date": "2024-11-12", "close": 20.17, "volume": 605352.0}, {"date": "2024-11-13", "close": 19.41, "volume": 539583.0}, {"date": "2024-11-14", "close": 18.81, "volume": 384801.0}, {"date": "2024-11-15", "close": 17.8, "volume": 680367.0}, {"date": "2024-11-18", "close": 18.57, "volume": 499012.0}, {"date": "2024-11-19", "close": 18.79, "volume": 480529.0}, {"date": "2024-11-20", "close": 18.85, "volume": 353903.0}, {"date": "2024-11-21", "close": 19.36, "volume": 810561.0}, {"date": "2024-11-22", "close": 19.15, "volume": 383425.0}, {"date": "2024-11-25", "close": 19.33, "volume": 442747.0}, {"date": "2024-11-26", "close": 19.67, "volume": 532452.0}, {"date": "2024-11-27", "close": 19.16, "volume": 302150.0}, {"date": "2024-11-29", "close": 19.19, "volume": 215244.0}, {"date": "2024-12-02", "close": 19.46, "volume": 454070.0}, {"date": "2024-12-03", "close": 18.6, "volume": 602822.0}, {"date": "2024-12-04", "close": 18.5, "volume": 475932.0}, {"date": "2024-12-05", "close": 18.33, "volume": 484067.0}, {"date": "2024-12-06", "close": 18.53, "volume": 450974.0}, {"date": "2024-12-09", "close": 18.5, "volume": 477155.0}, {"date": "2024-12-10", "close": 18.82, "volume": 443151.0}, {"date": "2024-12-11", "close": 18.42, "volume": 447750.0}, {"date": "2024-12-12", "close": 17.63, "volume": 364545.0}, {"date": "2024-12-13", "close": 18.06, "volume": 291582.0}, {"date": "2024-12-16", "close": 17.73, "volume": 380460.0}, {"date": "2024-12-17", "close": 17.35, "volume": 348281.0}, {"date": "2024-12-18", "close": 16.8, "volume": 668830.0}, {"date": "2024-12-19", "close": 17.21, "volume": 377302.0}, {"date": "2024-12-20", "close": 17.51, "volume": 430841.0}, {"date": "2024-12-23", "close": 17.7, "volume": 439833.0}, {"date": "2024-12-24", "close": 18.32, "volume": 223540.0}, {"date": "2024-12-26", "close": 20.11, "volume": 1127417.0}, {"date": "2024-12-27", "close": 19.68, "volume": 648949.0}, {"date": "2024-12-30", "close": 19.69, "volume": 463676.0}, {"date": "2024-12-31", "close": 19.99, "volume": 343102.0}, {"date": "2025-01-02", "close": 20.25, "volume": 359954.0}, {"date": "2025-01-03", "close": 20.0, "volume": 260780.0}, {"date": "2025-01-06", "close": 19.44, "volume": 467245.0}, {"date": "2025-01-07", "close": 19.18, "volume": 342680.0}, {"date": "2025-01-08", "close": 18.93, "volume": 338833.0}, {"date": "2025-01-10", "close": 18.22, "volume": 507292.0}, {"date": "2025-01-13", "close": 18.11, "volume": 544692.0}, {"date": "2025-01-14", "close": 17.91, "volume": 347935.0}, {"date": "2025-01-15", "close": 18.79, "volume": 330330.0}, {"date": "2025-01-16", "close": 18.53, "volume": 314735.0}, {"date": "2025-01-17", "close": 18.47, "volume": 301959.0}, {"date": "2025-01-21", "close": 18.64, "volume": 414425.0}, {"date": "2025-01-22", "close": 18.22, "volume": 391556.0}, {"date": "2025-01-23", "close": 18.11, "volume": 273175.0}, {"date": "2025-01-24", "close": 17.57, "volume": 578797.0}, {"date": "2025-01-27", "close": 20.89, "volume": 1638486.0}, {"date": "2025-01-28", "close": 20.35, "volume": 553088.0}, {"date": "2025-01-29", "close": 20.47, "volume": 336710.0}, {"date": "2025-01-30", "close": 20.81, "volume": 464345.0}, {"date": "2025-01-31", "close": 20.2, "volume": 265545.0}, {"date": "2025-02-03", "close": 20.09, "volume": 294251.0}, {"date": "2025-02-04", "close": 21.63, "volume": 413133.0}, {"date": "2025-02-05", "close": 22.07, "volume": 286437.0}, {"date": "2025-02-06", "close": 21.97, "volume": 382636.0}, {"date": "2025-02-07", "close": 21.46, "volume": 436720.0}, {"date": "2025-02-10", "close": 21.52, "volume": 231486.0}, {"date": "2025-02-11", "close": 21.49, "volume": 399352.0}, {"date": "2025-02-12", "close": 21.26, "volume": 282872.0}, {"date": "2025-02-13", "close": 21.78, "volume": 317427.0}, {"date": "2025-02-14", "close": 21.69, "volume": 305875.0}, {"date": "2025-02-18", "close": 21.82, "volume": 348804.0}, {"date": "2025-02-19", "close": 22.54, "volume": 454703.0}, {"date": "2025-02-20", "close": 21.66, "volume": 493389.0}, {"date": "2025-02-21", "close": 20.76, "volume": 467864.0}, {"date": "2025-02-24", "close": 20.15, "volume": 841850.0}, {"date": "2025-02-25", "close": 25.62, "volume": 2828169.0}, {"date": "2025-02-26", "close": 25.74, "volume": 1099444.0}, {"date": "2025-02-27", "close": 25.78, "volume": 1257928.0}, {"date": "2025-02-28", "close": 26.88, "volume": 731133.0}, {"date": "2025-03-03", "close": 25.45, "volume": 699613.0}, {"date": "2025-03-04", "close": 26.36, "volume": 671814.0}, {"date": "2025-03-05", "close": 25.86, "volume": 533247.0}, {"date": "2025-03-06", "close": 26.03, "volume": 443667.0}, {"date": "2025-03-07", "close": 25.77, "volume": 499778.0}, {"date": "2025-03-10", "close": 24.45, "volume": 668643.0}, {"date": "2025-03-11", "close": 25.23, "volume": 514361.0}, {"date": "2025-03-12", "close": 26.04, "volume": 447481.0}, {"date": "2025-03-13", "close": 25.68, "volume": 314649.0}, {"date": "2025-03-14", "close": 26.61, "volume": 512448.0}, {"date": "2025-03-17", "close": 28.05, "volume": 1360695.0}, {"date": "2025-03-18", "close": 26.46, "volume": 1075538.0}, {"date": "2025-03-19", "close": 28.27, "volume": 811121.0}, {"date": "2025-03-20", "close": 28.05, "volume": 957783.0}, {"date": "2025-03-21", "close": 28.71, "volume": 1099271.0}, {"date": "2025-03-24", "close": 29.08, "volume": 617515.0}, {"date": "2025-03-25", "close": 29.71, "volume": 579327.0}, {"date": "2025-03-26", "close": 27.96, "volume": 635630.0}, {"date": "2025-03-27", "close": 28.09, "volume": 696394.0}, {"date": "2025-03-28", "close": 26.88, "volume": 936683.0}, {"date": "2025-03-31", "close": 26.19, "volume": 434194.0}, {"date": "2025-04-01", "close": 26.56, "volume": 425237.0}, {"date": "2025-04-02", "close": 26.65, "volume": 634754.0}, {"date": "2025-04-03", "close": 24.41, "volume": 604926.0}, {"date": "2025-04-04", "close": 21.66, "volume": 1232891.0}, {"date": "2025-04-07", "close": 21.15, "volume": 1058342.0}, {"date": "2025-04-08", "close": 20.51, "volume": 825285.0}, {"date": "2025-04-09", "close": 21.66, "volume": 879671.0}, {"date": "2025-04-10", "close": 21.15, "volume": 597691.0}, {"date": "2025-04-11", "close": 20.21, "volume": 426446.0}, {"date": "2025-04-14", "close": 20.51, "volume": 421353.0}, {"date": "2025-04-15", "close": 21.03, "volume": 651368.0}, {"date": "2025-04-16", "close": 21.89, "volume": 684402.0}, {"date": "2025-04-17", "close": 22.81, "volume": 838267.0}, {"date": "2025-04-21", "close": 21.28, "volume": 562762.0}, {"date": "2025-04-22", "close": 22.59, "volume": 584486.0}, {"date": "2025-04-23", "close": 22.77, "volume": 492007.0}, {"date": "2025-04-24", "close": 23.21, "volume": 364593.0}, {"date": "2025-04-25", "close": 23.37, "volume": 354714.0}, {"date": "2025-04-28", "close": 23.21, "volume": 385118.0}, {"date": "2025-04-29", "close": 23.73, "volume": 306027.0}, {"date": "2025-04-30", "close": 23.74, "volume": 666103.0}, {"date": "2025-05-01", "close": 26.22, "volume": 1264801.0}, {"date": "2025-05-02", "close": 26.71, "volume": 968406.0}, {"date": "2025-05-05", "close": 26.34, "volume": 983751.0}, {"date": "2025-05-06", "close": 23.18, "volume": 1319129.0}, {"date": "2025-05-07", "close": 22.9, "volume": 1000410.0}, {"date": "2025-05-08", "close": 23.13, "volume": 769093.0}, {"date": "2025-05-09", "close": 23.2, "volume": 438896.0}, {"date": "2025-05-12", "close": 24.1, "volume": 511703.0}, {"date": "2025-05-13", "close": 24.9, "volume": 534999.0}, {"date": "2025-05-14", "close": 24.94, "volume": 450677.0}, {"date": "2025-05-15", "close": 24.45, "volume": 387527.0}, {"date": "2025-05-16", "close": 24.27, "volume": 429778.0}, {"date": "2025-05-19", "close": 23.99, "volume": 332178.0}, {"date": "2025-05-20", "close": 23.65, "volume": 723768.0}, {"date": "2025-05-21", "close": 22.61, "volume": 549053.0}, {"date": "2025-05-22", "close": 22.65, "volume": 529221.0}, {"date": "2025-05-23", "close": 22.59, "volume": 412672.0}, {"date": "2025-05-27", "close": 23.4, "volume": 561966.0}, {"date": "2025-05-28", "close": 23.26, "volume": 435235.0}, {"date": "2025-05-29", "close": 23.12, "volume": 338490.0}, {"date": "2025-05-30", "close": 23.05, "volume": 328600.0}, {"date": "2025-06-02", "close": 23.91, "volume": 395215.0}, {"date": "2025-06-03", "close": 24.28, "volume": 434934.0}, {"date": "2025-06-04", "close": 24.13, "volume": 303898.0}, {"date": "2025-06-05", "close": 24.61, "volume": 359393.0}, {"date": "2025-06-06", "close": 25.37, "volume": 335601.0}, {"date": "2025-06-09", "close": 25.93, "volume": 393434.0}, {"date": "2025-06-10", "close": 25.87, "volume": 416967.0}, {"date": "2025-06-11", "close": 26.19, "volume": 346772.0}, {"date": "2025-06-12", "close": 25.74, "volume": 271482.0}, {"date": "2025-06-13", "close": 24.66, "volume": 286544.0}, {"date": "2025-06-16", "close": 24.34, "volume": 607471.0}, {"date": "2025-06-17", "close": 24.55, "volume": 386920.0}, {"date": "2025-06-18", "close": 24.52, "volume": 552961.0}, {"date": "2025-06-20", "close": 24.16, "volume": 675695.0}, {"date": "2025-06-23", "close": 23.85, "volume": 559779.0}, {"date": "2025-06-24", "close": 24.09, "volume": 364086.0}, {"date": "2025-06-25", "close": 23.73, "volume": 365798.0}, {"date": "2025-06-26", "close": 23.83, "volume": 489929.0}, {"date": "2025-06-27", "close": 24.25, "volume": 711763.0}, {"date": "2025-06-30", "close": 24.18, "volume": 525216.0}, {"date": "2025-07-01", "close": 24.42, "volume": 333358.0}, {"date": "2025-07-02", "close": 24.19, "volume": 430987.0}, {"date": "2025-07-03", "close": 24.53, "volume": 156740.0}, {"date": "2025-07-07", "close": 24.72, "volume": 507776.0}, {"date": "2025-07-08", "close": 24.53, "volume": 306905.0}, {"date": "2025-07-09", "close": 24.89, "volume": 259633.0}, {"date": "2025-07-10", "close": 25.36, "volume": 444421.0}, {"date": "2025-07-11", "close": 24.36, "volume": 281164.0}, {"date": "2025-07-14", "close": 24.59, "volume": 258293.0}, {"date": "2025-07-15", "close": 24.64, "volume": 328634.0}, {"date": "2025-07-16", "close": 24.51, "volume": 234178.0}, {"date": "2025-07-17", "close": 24.69, "volume": 266910.0}, {"date": "2025-07-18", "close": 24.78, "volume": 285586.0}, {"date": "2025-07-21", "close": 25.18, "volume": 401351.0}, {"date": "2025-07-22", "close": 25.66, "volume": 508268.0}, {"date": "2025-07-23", "close": 25.74, "volume": 326177.0}, {"date": "2025-07-24", "close": 25.865, "volume": 336376.0}, {"date": "2025-07-25", "close": 25.71, "volume": 614196.0}, {"date": "2025-07-28", "close": 25.2, "volume": 381322.0}, {"date": "2025-07-29", "close": 24.27, "volume": 554320.0}, {"date": "2025-07-30", "close": 24.29, "volume": 419980.0}, {"date": "2025-07-31", "close": 24.59, "volume": 347312.0}, {"date": "2025-08-01", "close": 24.1, "volume": 398488.0}, {"date": "2025-08-04", "close": 25.76, "volume": 608152.0}, {"date": "2025-08-05", "close": 23.76, "volume": 1368112.0}, {"date": "2025-08-06", "close": 25.02, "volume": 553573.0}, {"date": "2025-08-07", "close": 24.14, "volume": 482279.0}, {"date": "2025-08-08", "close": 23.75, "volume": 567279.0}, {"date": "2025-08-11", "close": 23.55, "volume": 477207.0}, {"date": "2025-08-12", "close": 23.51, "volume": 524435.0}, {"date": "2025-08-13", "close": 24.1, "volume": 699059.0}, {"date": "2025-08-14", "close": 23.35, "volume": 764758.0}, {"date": "2025-08-15", "close": 23.43, "volume": 463674.0}, {"date": "2025-08-18", "close": 23.26, "volume": 411294.0}, {"date": "2025-08-19", "close": 23.12, "volume": 362632.0}, {"date": "2025-08-20", "close": 22.93, "volume": 407842.0}, {"date": "2025-08-21", "close": 22.61, "volume": 447689.0}, {"date": "2025-08-22", "close": 23.38, "volume": 445610.0}, {"date": "2025-08-25", "close": 23.21, "volume": 227577.0}, {"date": "2025-08-26", "close": 23.48, "volume": 333904.0}, {"date": "2025-08-27", "close": 23.69, "volume": 263974.0}, {"date": "2025-08-28", "close": 23.15, "volume": 347059.0}, {"date": "2025-08-29", "close": 23.25, "volume": 977211.0}, {"date": "2025-09-02", "close": 23.26, "volume": 337945.0}, {"date": "2025-09-03", "close": 23.04, "volume": 613372.0}, {"date": "2025-09-04", "close": 23.79, "volume": 881148.0}, {"date": "2025-09-05", "close": 23.54, "volume": 368196.0}, {"date": "2025-09-08", "close": 23.73, "volume": 293694.0}, {"date": "2025-09-09", "close": 24.31, "volume": 356996.0}, {"date": "2025-09-10", "close": 23.25, "volume": 372771.0}, {"date": "2025-09-11", "close": 24.72, "volume": 612248.0}, {"date": "2025-09-12", "close": 24.53, "volume": 465022.0}, {"date": "2025-09-15", "close": 24.28, "volume": 389068.0}, {"date": "2025-09-16", "close": 24.01, "volume": 309296.0}, {"date": "2025-09-17", "close": 24.27, "volume": 657636.0}, {"date": "2025-09-18", "close": 24.86, "volume": 289167.0}, {"date": "2025-09-19", "close": 25.5, "volume": 712282.0}, {"date": "2025-09-22", "close": 24.85, "volume": 727217.0}, {"date": "2025-09-23", "close": 23.57, "volume": 364913.0}, {"date": "2025-09-24", "close": 23.63, "volume": 295697.0}, {"date": "2025-09-25", "close": 23.67, "volume": 330009.0}, {"date": "2025-09-26", "close": 23.65, "volume": 199562.0}, {"date": "2025-09-29", "close": 23.51, "volume": 240396.0}, {"date": "2025-09-30", "close": 22.87, "volume": 443017.0}, {"date": "2025-10-01", "close": 22.17, "volume": 394132.0}, {"date": "2025-10-02", "close": 22.19, "volume": 481573.0}, {"date": "2025-10-03", "close": 22.27, "volume": 378495.0}, {"date": "2025-10-06", "close": 22.32, "volume": 548206.0}, {"date": "2025-10-07", "close": 22.23, "volume": 288312.0}, {"date": "2025-10-08", "close": 22.27, "volume": 266263.0}, {"date": "2025-10-09", "close": 22.0, "volume": 326186.0}, {"date": "2025-10-10", "close": 20.58, "volume": 426652.0}, {"date": "2025-10-13", "close": 20.15, "volume": 499753.0}, {"date": "2025-10-14", "close": 20.77, "volume": 450135.0}, {"date": "2025-10-15", "close": 20.42, "volume": 738598.0}, {"date": "2025-10-16", "close": 19.43, "volume": 556992.0}, {"date": "2025-10-17", "close": 19.45, "volume": 403842.0}, {"date": "2025-10-20", "close": 19.53, "volume": 328916.0}, {"date": "2025-10-21", "close": 19.86, "volume": 848592.0}, {"date": "2025-10-22", "close": 20.09, "volume": 493177.0}, {"date": "2025-10-23", "close": 20.0, "volume": 319485.0}, {"date": "2025-10-24", "close": 20.39, "volume": 416507.0}, {"date": "2025-10-27", "close": 20.25, "volume": 557418.0}, {"date": "2025-10-28", "close": 19.82, "volume": 512411.0}, {"date": "2025-10-29", "close": 19.35, "volume": 459849.0}, {"date": "2025-10-30", "close": 20.65, "volume": 833599.0}, {"date": "2025-10-31", "close": 21.54, "volume": 887408.0}, {"date": "2025-11-03", "close": 22.41, "volume": 965449.0}, {"date": "2025-11-04", "close": 24.28, "volume": 1280519.0}, {"date": "2025-11-05", "close": 24.99, "volume": 840264.0}, {"date": "2025-11-06", "close": 24.79, "volume": 657643.0}, {"date": "2025-11-07", "close": 25.43, "volume": 706509.0}, {"date": "2025-11-10", "close": 26.45, "volume": 548978.0}, {"date": "2025-11-11", "close": 25.99, "volume": 346678.0}, {"date": "2025-11-12", "close": 25.7, "volume": 249205.0}, {"date": "2025-11-13", "close": 25.22, "volume": 350221.0}, {"date": "2025-11-14", "close": 25.36, "volume": 330104.0}, {"date": "2025-11-17", "close": 24.9, "volume": 451923.0}, {"date": "2025-11-18", "close": 24.54, "volume": 317624.0}, {"date": "2025-11-19", "close": 23.75, "volume": 259173.0}, {"date": "2025-11-20", "close": 23.38, "volume": 469270.0}, {"date": "2025-11-21", "close": 24.49, "volume": 425869.0}, {"date": "2025-11-24", "close": 24.82, "volume": 365564.0}, {"date": "2025-11-25", "close": 25.85, "volume": 295769.0}, {"date": "2025-11-26", "close": 26.28, "volume": 369192.0}, {"date": "2025-11-28", "close": 26.39, "volume": 287692.0}, {"date": "2025-12-01", "close": 26.94, "volume": 884958.0}, {"date": "2025-12-02", "close": 27.15, "volume": 617543.0}, {"date": "2025-12-03", "close": 27.48, "volume": 313760.0}, {"date": "2025-12-04", "close": 27.77, "volume": 557131.0}, {"date": "2025-12-05", "close": 27.8, "volume": 429315.0}, {"date": "2025-12-08", "close": 26.72, "volume": 389171.0}, {"date": "2025-12-09", "close": 27.87, "volume": 385657.0}, {"date": "2025-12-10", "close": 27.65, "volume": 394084.0}, {"date": "2025-12-11", "close": 27.68, "volume": 328472.0}, {"date": "2025-12-12", "close": 27.74, "volume": 365966.0}, {"date": "2025-12-15", "close": 27.1, "volume": 330956.0}, {"date": "2025-12-16", "close": 27.24, "volume": 367260.0}, {"date": "2025-12-17", "close": 26.84, "volume": 373389.0}, {"date": "2025-12-18", "close": 27.53, "volume": 306467.0}, {"date": "2025-12-19", "close": 26.83, "volume": 544112.0}, {"date": "2025-12-22", "close": 27.37, "volume": 283294.0}, {"date": "2025-12-23", "close": 26.73, "volume": 298359.0}, {"date": "2025-12-24", "close": 26.78, "volume": 127529.0}, {"date": "2025-12-26", "close": 26.69, "volume": 163950.0}, {"date": "2025-12-29", "close": 26.69, "volume": 161898.0}, {"date": "2025-12-30", "close": 26.75, "volume": 178027.0}, {"date": "2025-12-31", "close": 27.0, "volume": 270494.0}, {"date": "2026-01-02", "close": 25.43, "volume": 388935.0}, {"date": "2026-01-05", "close": 25.3, "volume": 524198.0}, {"date": "2026-01-06", "close": 24.97, "volume": 474293.0}, {"date": "2026-01-07", "close": 25.21, "volume": 517710.0}, {"date": "2026-01-08", "close": 25.42, "volume": 293435.0}, {"date": "2026-01-09", "close": 25.73, "volume": 328107.0}, {"date": "2026-01-12", "close": 26.24, "volume": 281440.0}, {"date": "2026-01-13", "close": 26.34, "volume": 491874.0}, {"date": "2026-01-14", "close": 25.12, "volume": 598529.0}, {"date": "2026-01-15", "close": 25.14, "volume": 474521.0}, {"date": "2026-01-16", "close": 24.76, "volume": 397643.0}, {"date": "2026-01-20", "close": 23.81, "volume": 588939.0}, {"date": "2026-01-21", "close": 24.09, "volume": 569552.0}, {"date": "2026-01-22", "close": 24.45, "volume": 462493.0}, {"date": "2026-01-23", "close": 23.64, "volume": 504937.0}, {"date": "2026-01-26", "close": 23.55, "volume": 421581.0}, {"date": "2026-01-27", "close": 23.18, "volume": 663511.0}, {"date": "2026-01-28", "close": 22.79, "volume": 655545.0}, {"date": "2026-01-29", "close": 22.72, "volume": 705609.0}, {"date": "2026-01-30", "close": 22.7, "volume": 551096.0}, {"date": "2026-02-02", "close": 22.5, "volume": 784061.0}, {"date": "2026-02-03", "close": 19.07, "volume": 1635399.0}, {"date": "2026-02-04", "close": 18.18, "volume": 2324595.0}, {"date": "2026-02-05", "close": 17.24, "volume": 1671061.0}, {"date": "2026-02-06", "close": 18.09, "volume": 1711664.0}, {"date": "2026-02-09", "close": 17.14, "volume": 849374.0}, {"date": "2026-02-10", "close": 16.46, "volume": 1132516.0}, {"date": "2026-02-11", "close": 14.96, "volume": 1341929.0}, {"date": "2026-02-12", "close": 14.49, "volume": 1713388.0}, {"date": "2026-02-13", "close": 14.66, "volume": 930923.0}, {"date": "2026-02-17", "close": 14.39, "volume": 945993.0}, {"date": "2026-02-18", "close": 14.27, "volume": 1063711.0}, {"date": "2026-02-19", "close": 14.41, "volume": 1581341.0}, {"date": "2026-02-20", "close": 15.49, "volume": 1780927.0}, {"date": "2026-02-23", "close": 15.32, "volume": 2120000.0}, {"date": "2026-02-24", "close": 15.5, "volume": 2550604.0}, {"date": "2026-02-25", "close": 16.29, "volume": 1388904.0}, {"date": "2026-02-26", "close": 16.49, "volume": 1082624.0}, {"date": "2026-02-27", "close": 15.8, "volume": 943435.0}, {"date": "2026-03-02", "close": 15.98, "volume": 927858.0}, {"date": "2026-03-03", "close": 16.38, "volume": 749897.0}, {"date": "2026-03-04", "close": 16.85, "volume": 869134.0}, {"date": "2026-03-05", "close": 17.08, "volume": 1559363.0}, {"date": "2026-03-06", "close": 16.85, "volume": 635766.0}, {"date": "2026-03-09", "close": 16.24, "volume": 738431.0}, {"date": "2026-03-10", "close": 15.83, "volume": 830188.0}, {"date": "2026-03-11", "close": 15.86, "volume": 662709.0}, {"date": "2026-03-12", "close": 16.22, "volume": 1096708.0}, {"date": "2026-03-13", "close": 16.49, "volume": 673208.0}, {"date": "2026-03-16", "close": 15.72, "volume": 607519.0}, {"date": "2026-03-17", "close": 15.93, "volume": 740401.0}, {"date": "2026-03-18", "close": 16.1, "volume": 577190.0}, {"date": "2026-03-19", "close": 15.68, "volume": 751333.0}, {"date": "2026-03-20", "close": 15.34, "volume": 1250685.0}, {"date": "2026-03-23", "close": 15.96, "volume": 1199190.0}, {"date": "2026-03-24", "close": 15.55, "volume": 758752.0}, {"date": "2026-03-25", "close": 15.96, "volume": 654498.0}, {"date": "2026-03-26", "close": 15.9, "volume": 475063.0}, {"date": "2026-03-27", "close": 15.19, "volume": 692721.0}, {"date": "2026-03-30", "close": 15.66, "volume": 524739.0}, {"date": "2026-03-31", "close": 15.42, "volume": 1133600.0}, {"date": "2026-04-01", "close": 14.74, "volume": 759953.0}, {"date": "2026-04-02", "close": 15.18, "volume": 643318.0}, {"date": "2026-04-06", "close": 15.35, "volume": 425478.0}, {"date": "2026-04-07", "close": 15.36, "volume": 482260.0}, {"date": "2026-04-08", "close": 16.13, "volume": 534381.0}, {"date": "2026-04-09", "close": 15.88, "volume": 537848.0}, {"date": "2026-04-10", "close": 15.09, "volume": 495446.0}, {"date": "2026-04-13", "close": 15.53, "volume": 674665.0}, {"date": "2026-04-14", "close": 15.88, "volume": 412454.0}, {"date": "2026-04-15", "close": 15.47, "volume": 736982.0}, {"date": "2026-04-16", "close": 16.18, "volume": 803559.0}, {"date": "2026-04-17", "close": 16.1, "volume": 537794.0}, {"date": "2026-04-20", "close": 16.83, "volume": 961673.0}, {"date": "2026-04-21", "close": 16.77, "volume": 792484.0}, {"date": "2026-04-22", "close": 16.39, "volume": 486143.0}, {"date": "2026-04-23", "close": 15.21, "volume": 897684.0}, {"date": "2026-04-24", "close": 15.88, "volume": 529379.0}, {"date": "2026-04-27", "close": 15.82, "volume": 608472.0}, {"date": "2026-04-28", "close": 16.16, "volume": 596324.0}, {"date": "2026-04-29", "close": 15.76, "volume": 709150.0}, {"date": "2026-04-30", "close": 14.42, "volume": 1211700.0}, {"date": "2026-05-01", "close": 14.49, "volume": 1943647.0}, {"date": "2026-05-04", "close": 14.61, "volume": 2008807.0}, {"date": "2026-05-05", "close": 23.82, "volume": 6856563.0}, {"date": "2026-05-06", "close": 20.57, "volume": 2999672.0}, {"date": "2026-05-07", "close": 20.6, "volume": 1234098.0}, {"date": "2026-05-08", "close": 20.5, "volume": 865827.0}, {"date": "2026-05-11", "close": 19.75, "volume": 869483.0}, {"date": "2026-05-12", "close": 19.12, "volume": 693727.0}, {"date": "2026-05-13", "close": 18.86, "volume": 1084521.0}, {"date": "2026-05-14", "close": 17.37, "volume": 712688.0}, {"date": "2026-05-15", "close": 17.48, "volume": 779081.0}, {"date": "2026-05-18", "close": 18.23, "volume": 484854.0}, {"date": "2026-05-19", "close": 18.48, "volume": 488826.0}, {"date": "2026-05-20", "close": 18.71, "volume": 566311.0}, {"date": "2026-05-21", "close": 18.63, "volume": 450677.0}, {"date": "2026-05-22", "close": 18.88, "volume": 424833.0}, {"date": "2026-05-26", "close": 19.16, "volume": 616833.0}, {"date": "2026-05-27", "close": 19.24, "volume": 700066.0}, {"date": "2026-05-28", "close": 18.89, "volume": 589812.0}, {"date": "2026-05-29", "close": 19.24, "volume": 706038.0}, {"date": "2026-06-01", "close": 19.95, "volume": 863312.0}, {"date": "2026-06-02", "close": 19.0, "volume": 710473.0}, {"date": "2026-06-03", "close": 17.96, "volume": 788273.0}, {"date": "2026-06-04", "close": 19.22, "volume": 880924.0}, {"date": "2026-06-05", "close": 19.32, "volume": 746892.0}, {"date": "2026-06-08", "close": 19.3, "volume": 735573.0}, {"date": "2026-06-09", "close": 19.39, "volume": 842885.0}, {"date": "2026-06-10", "close": 19.82, "volume": 808354.0}, {"date": "2026-06-11", "close": 19.84, "volume": 445785.0}, {"date": "2026-06-12", "close": 19.98, "volume": 589937.0}, {"date": "2026-06-15", "close": 20.24, "volume": 450813.0}, {"date": "2026-06-16", "close": 20.49, "volume": 532766.0}, {"date": "2026-06-17", "close": 19.81, "volume": 473348.0}, {"date": "2026-06-18", "close": 20.16, "volume": 727575.0}, {"date": "2026-06-22", "close": 20.51, "volume": 877669.0}, {"date": "2026-06-23", "close": 20.75, "volume": 655798.0}, {"date": "2026-06-24", "close": 21.57, "volume": 480257.0}, {"date": "2026-06-25", "close": 21.7, "volume": 613392.0}, {"date": "2026-06-26", "close": 23.2, "volume": 2639265.0}, {"date": "2026-06-29", "close": 23.33, "volume": 827529.0}, {"date": "2026-06-30", "close": 23.79, "volume": 564144.0}, {"date": "2026-07-01", "close": 24.73, "volume": 833449.0}, {"date": "2026-07-02", "close": 24.86, "volume": 465106.0}, {"date": "2026-07-06", "close": 26.24, "volume": 517762.0}, {"date": "2026-07-07", "close": 25.27, "volume": 956615.0}, {"date": "2026-07-08", "close": 24.8, "volume": 774095.0}, {"date": "2026-07-09", "close": 24.76, "volume": 569227.0}, {"date": "2026-07-10", "close": 24.83, "volume": 317717.0}, {"date": "2026-07-13", "close": 25.48, "volume": 561642.0}, {"date": "2026-07-14", "close": 25.75, "volume": 552380.0}, {"date": "2026-07-15", "close": 25.36, "volume": 370535.0}, {"date": "2026-07-16", "close": 26.39, "volume": 871099.0}, {"date": "2026-07-17", "close": 26.16, "volume": 775222.0}, {"date": "2026-07-20", "close": 27.54, "volume": 1042111.0}, {"date": "2026-07-21", "close": 26.92, "volume": 1075177.0}, {"date": "2026-07-22", "close": 24.89, "volume": 415609.0}, {"date": "2026-07-23", "close": 24.5, "volume": 700813.0}, {"date": "2026-07-24", "close": 25.04, "volume": 377280.0}, {"date": "2026-07-27", "close": 26.25, "volume": 527192.0}, {"date": "2026-07-28", "close": 27.15, "volume": 533819.0}, {"date": "2026-07-29", "close": 26.83, "volume": 574460.0}, {"date": "2026-07-30", "close": 25.05, "volume": 865703.0}, {"date": "2026-07-31", "close": 25.22, "volume": 1331947.0}, {"date": "2026-08-03", "close": 24.1, "volume": 1111977.0}, {"date": "2026-08-04", "close": 23.86, "volume": 1998367.0}, {"date": "2026-08-05", "close": 23.57, "volume": 779380.0}, {"date": "2026-08-06", "close": 23.82, "volume": 609708.0}, {"date": "2026-08-07", "close": 25.71, "volume": 583374.0}, {"date": "2026-08-10", "close": 25.55, "volume": 533086.0}, {"date": "2026-08-11", "close": 25.09, "volume": 367967.0}, {"date": "2026-08-12", "close": 24.6, "volume": 584880.0}, {"date": "2026-08-13", "close": 24.52, "volume": 644633.0}, {"date": "2026-08-14", "close": 24.42, "volume": 483356.0}, {"date": "2026-08-17", "close": 23.65, "volume": 484016.0}, {"date": "2026-08-18", "close": 24.52, "volume": 353114.0}, {"date": "2026-08-19", "close": 25.03, "volume": 449211.0}, {"date": "2026-08-20", "close": 24.91, "volume": 353077.0}, {"date": "2026-08-21", "close": 25.24, "volume": 456058.0}, {"date": "2026-08-24", "close": 26.62, "volume": 861864.0}, {"date": "2026-08-25", "close": 26.85, "volume": 698999.0}, {"date": "2026-08-26", "close": 26.08, "volume": 680516.0}, {"date": "2026-08-27", "close": 24.82, "volume": 702475.0}, {"date": "2026-08-28", "close": 25.66, "volume": 404101.0}, {"date": "2026-08-31", "close": 25.44, "volume": 345885.0}, {"date": "2026-09-01", "close": 24.83, "volume": 301255.0}, {"date": "2026-09-02", "close": 25.5, "volume": 283034.0}, {"date": "2026-09-03", "close": 25.31, "volume": 464285.0}, {"date": "2026-09-04", "close": 24.91, "volume": 371456.0}, {"date": "2026-09-08", "close": 24.94, "volume": 475063.0}, {"date": "2026-09-09", "close": 23.36, "volume": 1205912.0}, {"date": "2026-09-10", "close": 23.49, "volume": 710368.0}, {"date": "2026-09-11", "close": 23.98, "volume": 644133.0}, {"date": "2026-09-14", "close": 24.03, "volume": 446795.0}, {"date": "2026-09-15", "close": 24.47, "volume": 423637.0}, {"date": "2026-09-16", "close": 23.34, "volume": 674612.0}, {"date": "2026-09-17", "close": 22.89, "volume": 834376.0}, {"date": "2026-09-18", "close": 23.14, "volume": 766339.0}, {"date": "2026-09-21", "close": 22.83, "volume": 858171.0}, {"date": "2026-09-22", "close": 19.55, "volume": 3467296.0}, {"date": "2026-09-23", "close": 17.63, "volume": 2638486.0}, {"date": "2026-09-24", "close": 18.06, "volume": 1264420.0}, {"date": "2026-09-25", "close": 18.64, "volume": 969033.0}, {"date": "2026-09-28", "close": 18.59, "volume": 671262.0}, {"date": "2026-09-29", "close": 18.91, "volume": 617891.0}, {"date": "2026-09-30", "close": 20.06, "volume": 1247443.0}, {"date": "2026-10-01", "close": 19.98, "volume": 921683.0}, {"date": "2026-10-02", "close": 19.5, "volume": 642180.0}, {"date": "2026-10-05", "close": 19.41, "volume": 992259.0}, {"date": "2026-10-06", "close": 19.39, "volume": 454907.0}, {"date": "2026-10-07", "close": 19.39, "volume": 563999.0}, {"date": "2026-10-08", "close": 20.74, "volume": 672146.0}, {"date": "2026-10-09", "close": 19.8, "volume": 447415.0}, {"date": "2026-10-12", "close": 20.11, "volume": 498374.0}, {"date": "2026-10-13", "close": 20.61, "volume": 578807.0}, {"date": "2026-10-14", "close": 20.61, "volume": 476808.0}, {"date": "2026-10-15", "close": 21.58, "volume": 537505.0}, {"date": "2026-10-16", "close": 21.79, "volume": 503795.0}, {"date": "2026-10-19", "close": 22.2, "volume": 392050.0}, {"date": "2026-10-20", "close": 22.72, "volume": 391365.0}, {"date": "2026-10-21", "close": 22.11, "volume": 390312.0}, {"date": "2026-10-22", "close": 23.59, "volume": 720785.0}, {"date": "2026-10-23", "close": 22.74, "volume": 410223.0}, {"date": "2026-10-26", "close": 22.36, "volume": 471985.0}, {"date": "2026-10-27", "close": 21.47, "volume": 504722.0}, {"date": "2026-10-28", "close": 21.48, "volume": 509743.0}, {"date": "2026-10-29", "close": 22.8, "volume": 823919.0}, {"date": "2026-10-30", "close": 23.51, "volume": 949020.0}], "refreshing": true}