{"ticker": "HIPO", "overview": {"cik": "1828105", "ticker": "HIPO", "name": "Hippo Holdings Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001828105-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001828105-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002013319-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010267", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001628280-26-065521", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061161", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001875258-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002140365-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002013319-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002014694-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002061058-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008258", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055188", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0002061058-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001828105-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001828105-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002592", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007351", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001628280-26-047799", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001828105-26-000035", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 15059666.743600002, "net": -15059666.743600002, "insiders": 3, "first_date": "2025-07-01", "last_date": "2026-10-15"}, "metrics": {"ticker": "HIPO", "has_prices": true, "as_of": "2026-08-07", "last": 32.62, "prev_close": 33.39, "change": -0.7700000000000031, "change_pct": -0.0230607966457024, "session_volume": 132392.0, "vwap_5": 32.885309886750385, "vwap_20": 30.756939132128085, "vwap_60": 28.187783694882846, "vwap_250": 30.753732694269043, "high_52w": 37.85, "low_52w": 24.09, "avg_volume_20": 175114.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002013319-26-000008", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Torben Ostergaard", "who_key": "Ostergaard Torben", "role": "CEO Spinnaker", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 40955.213599999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO sells $41K of HIPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2013319/000201331926000008/0002013319-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0001294172-26-000021", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Richard McCathron", "who_key": "McCathron Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 170900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO sells $171K of HIPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1828105/000129417226000021/0001294172-26-000021-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "0001294172-26-000019", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Richard McCathron", "who_key": "McCathron Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 161149.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO cashes out $161K of HIPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1828105/000129417226000019/0001294172-26-000019-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0002013319-26-000007", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Torben Ostergaard", "who_key": "Ostergaard Torben", "role": "CEO Spinnaker", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 38577.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO sells $39K of HIPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2013319/000201331926000007/0002013319-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0001875258-26-000011", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Stewart Ellis", "who_key": "Ellis Stewart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 176764.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875258/000187525826000011/0001875258-26-000011-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0002140365-26-000005", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Laura Boettcher", "who_key": "Boettcher Laura", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52062.829000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on HIPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140365/000214036526000005/0002140365-26-000005-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0002014694-26-000006", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Michael Stienstra", "who_key": "Stienstra Michael", "role": "GM & Chief Insurance, HHIP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41328.563500000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on HIPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014694/000201469426000006/0002014694-26-000006-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0002061058-26-000006", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Guy Zeltser", "who_key": "Zeltser Guy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 129500.54250000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on HIPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061058/000206105826000006/0002061058-26-000006-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0001294172-26-000017", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Richard McCathron", "who_key": "McCathron Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 272492.77650000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on HIPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828105/000129417226000017/0001294172-26-000017-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114704}, {"id": "0001294172-26-000015", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Richard McCathron", "who_key": "McCathron Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 160000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO offloads $160K of HIPO", "source_url": "https://www.sec.gov/Archives/edgar/data/1828105/000129417226000015/0001294172-26-000015-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0002012383-26-002592", "src": "13DG", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in HIPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002592-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0000950170-25-093542", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Len FW Investor, LLC", "who_key": "Len FW Investor, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 14488084.530000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider sells $14.5M of HIPO", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000095017025093542/0000950170-25-093542-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705104}, {"id": "0000899243-22-029296", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Len FW Investor, LLC", "who_key": "Len FW Investor, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on HIPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000089924322029296/0000899243-22-029296-index.htm", "trade_date": "2022-08-18", "timestamp": "2022-08-18", "mins": 2214224}, {"id": "0000899243-22-014497", "src": "INSIDERS", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "Len FW Investor, LLC", "who_key": "Len FW Investor, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on HIPO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000089924322014497/0000899243-22-014497-index.htm", "trade_date": "2022-04-08", "timestamp": "2022-04-08", "mins": 2404304}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002592", "src": "13DG", "ticker": "HIPO", "cik": "1828105", "company": "Hippo Holdings Inc.", "company_raw": "Hippo Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in HIPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002592-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180944}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hippo Holdings Inc. Common Stock", "new_value": "Hippo Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828105", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828105", "applied": 1, "detected_at": "2026-10-25T02:44:36.000571"}]}, "key_people": [{"who": "Len FW Investor, LLC", "who_key": "Len FW Investor, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 14488084.530000001, "net": -14488084.530000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14488084.530000001, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000095017025093542/0000950170-25-093542-index.htm"}], "latest": {"action": "SELL", "amount": 14488084.530000001, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000095017025093542/0000950170-25-093542-index.htm"}}, {"who": "Richard McCathron", "who_key": "McCathron Richard", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 492050.0, "net": -492050.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170900.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828105/000129417226000021/0001294172-26-000021-index.htm"}, {"action": "SELL", "amount": 161149.99999999997, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828105/000129417226000019/0001294172-26-000019-index.htm"}, {"action": "SELL", "amount": 160000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828105/000129417226000015/0001294172-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 170900.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828105/000129417226000021/0001294172-26-000021-index.htm"}}, {"who": "Torben Ostergaard", "who_key": "Ostergaard Torben", "role": "CEO Spinnaker", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 79532.21359999999, "net": -79532.21359999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40955.213599999995, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2013319/000201331926000008/0002013319-26-000008-index.htm"}, {"action": "SELL", "amount": 38577.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2013319/000201331926000007/0002013319-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 40955.213599999995, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2013319/000201331926000008/0002013319-26-000008-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -160000.0}, {"date": "2026-08-17", "net": -38577.0}, {"date": "2026-09-09", "net": -161149.99999999997}, {"date": "2026-10-09", "net": -170900.0}, {"date": "2026-10-15", "net": -40955.213599999995}], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001828105-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001828105-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002013319-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010267", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001628280-26-065521", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001628280-26-061161", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001875258-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002140365-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002013319-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002014694-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002061058-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008258", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055188", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0002061058-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001828105-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001828105-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002592", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007351", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001294172-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001628280-26-047799", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001828105-26-000035", "price_sensitive": true}], "performance": {"ticker": "HIPO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-11", "close": 287.5, "volume": 1068.0}, {"date": "2021-01-12", "close": 289.25, "volume": 430.0}, {"date": "2021-01-13", "close": 293.5, "volume": 3048.0}, {"date": "2021-01-14", "close": 294.5, "volume": 7739.0}, {"date": "2021-01-15", "close": 296.25, "volume": 2814.0}, {"date": "2021-01-19", "close": 291.25, "volume": 3283.0}, {"date": "2021-01-20", "close": 298.5, "volume": 12106.0}, {"date": "2021-01-21", "close": 307.5, "volume": 4691.0}, {"date": "2021-01-22", "close": 317.75, "volume": 4859.0}, {"date": "2021-01-25", "close": 308.75, "volume": 7921.0}, {"date": "2021-01-26", "close": 297.5, "volume": 8736.0}, {"date": "2021-01-27", "close": 285.75, "volume": 8081.0}, {"date": "2021-01-28", "close": 289.5, "volume": 2955.0}, {"date": "2021-01-29", "close": 286.25, "volume": 3541.0}, {"date": "2021-02-01", "close": 297.75, "volume": 5093.0}, {"date": "2021-02-02", "close": 304.0, "volume": 9370.0}, {"date": "2021-02-03", "close": 305.0, "volume": 3515.0}, {"date": "2021-02-04", "close": 307.75, "volume": 3815.0}, {"date": "2021-02-05", "close": 303.0, "volume": 9194.0}, {"date": "2021-02-08", "close": 312.25, "volume": 36362.0}, {"date": "2021-02-09", "close": 306.25, "volume": 7036.0}, {"date": "2021-02-10", "close": 310.5, "volume": 3022.0}, {"date": "2021-02-11", "close": 314.25, "volume": 18586.0}, {"date": "2021-02-12", "close": 348.25, "volume": 40694.0}, {"date": "2021-02-16", "close": 356.0, "volume": 9417.0}, {"date": "2021-02-17", "close": 332.0, "volume": 10204.0}, {"date": "2021-02-18", "close": 340.25, "volume": 10991.0}, {"date": "2021-02-19", "close": 351.75, "volume": 6557.0}, {"date": "2021-02-22", "close": 347.5, "volume": 2112.0}, {"date": "2021-02-23", "close": 312.5, "volume": 7183.0}, {"date": "2021-02-24", "close": 317.5, "volume": 12435.0}, {"date": "2021-02-25", "close": 312.5, "volume": 7062.0}, {"date": "2021-02-26", "close": 291.25, "volume": 5234.0}, {"date": "2021-03-01", "close": 295.375, "volume": 3452.0}, {"date": "2021-03-02", "close": 282.5, "volume": 7649.0}, {"date": "2021-03-03", "close": 277.75, "volume": 11769.0}, {"date": "2021-03-04", "close": 261.25, "volume": 204161.0}, {"date": "2021-03-05", "close": 267.5, "volume": 43492.0}, {"date": "2021-03-08", "close": 268.75, "volume": 37005.0}, {"date": "2021-03-09", "close": 268.75, "volume": 27907.0}, {"date": "2021-03-10", "close": 262.5, "volume": 19978.0}, {"date": "2021-03-11", "close": 266.25, "volume": 16191.0}, {"date": "2021-03-12", "close": 268.75, "volume": 12072.0}, {"date": "2021-03-15", "close": 267.5, "volume": 8201.0}, {"date": "2021-03-16", "close": 262.5, "volume": 24185.0}, {"date": "2021-03-17", "close": 259.75, "volume": 24510.0}, {"date": "2021-03-18", "close": 256.25, "volume": 13531.0}, {"date": "2021-03-19", "close": 257.25, "volume": 9502.0}, {"date": "2021-03-22", "close": 256.25, "volume": 7816.0}, {"date": "2021-03-23", "close": 255.0, "volume": 21603.0}, {"date": "2021-03-24", "close": 255.0, "volume": 60547.0}, {"date": "2021-03-25", "close": 254.75, "volume": 33836.0}, {"date": "2021-03-26", "close": 254.5, "volume": 20285.0}, {"date": "2021-03-29", "close": 255.25, "volume": 7505.0}, {"date": "2021-03-30", "close": 252.75, "volume": 18155.0}, {"date": "2021-03-31", "close": 250.25, "volume": 19037.0}, {"date": "2021-04-01", "close": 253.5, "volume": 7518.0}, {"date": "2021-04-05", "close": 253.0, "volume": 7044.0}, {"date": "2021-04-06", "close": 254.0, "volume": 4861.0}, {"date": "2021-04-07", "close": 253.5, "volume": 6751.0}, {"date": "2021-04-08", "close": 253.25, "volume": 4419.0}, {"date": "2021-04-09", "close": 253.0, "volume": 2725.0}, {"date": "2021-04-12", "close": 250.25, "volume": 8781.0}, {"date": "2021-04-13", "close": 250.25, "volume": 2987.0}, {"date": "2021-04-14", "close": 250.75, "volume": 2323.0}, {"date": "2021-04-15", "close": 250.25, "volume": 8365.0}, {"date": "2021-04-16", "close": 250.5, "volume": 8572.0}, {"date": "2021-04-19", "close": 250.5, "volume": 8730.0}, {"date": "2021-04-20", "close": 250.0, "volume": 8185.0}, {"date": "2021-04-21", "close": 247.25, "volume": 7117.0}, {"date": "2021-04-22", "close": 248.5, "volume": 9110.0}, {"date": "2021-04-23", "close": 248.25, "volume": 5667.0}, {"date": "2021-04-26", "close": 249.0, "volume": 1010.0}, {"date": "2021-04-27", "close": 249.5, "volume": 2715.0}, {"date": "2021-04-28", "close": 249.0, "volume": 2034.0}, {"date": "2021-04-29", "close": 249.0, "volume": 4660.0}, {"date": "2021-04-30", "close": 250.0, "volume": 1315.0}, {"date": "2021-05-03", "close": 249.75, "volume": 6834.0}, {"date": "2021-05-04", "close": 248.0, "volume": 3897.0}, {"date": "2021-05-05", "close": 247.5, "volume": 2072.0}, {"date": "2021-05-06", "close": 247.5, "volume": 7123.0}, {"date": "2021-05-07", "close": 248.25, "volume": 3773.0}, {"date": "2021-05-10", "close": 248.0, "volume": 4360.0}, {"date": "2021-05-11", "close": 246.5, "volume": 11557.0}, {"date": "2021-05-12", "close": 246.0, "volume": 4520.0}, {"date": "2021-05-13", "close": 247.25, "volume": 3523.0}, {"date": "2021-05-14", "close": 247.25, "volume": 1592.0}, {"date": "2021-05-17", "close": 247.25, "volume": 1726.0}, {"date": "2021-05-18", "close": 247.75, "volume": 620.0}, {"date": "2021-05-19", "close": 246.75, "volume": 29124.0}, {"date": "2021-05-20", "close": 247.625, "volume": 10247.0}, {"date": "2021-05-21", "close": 248.75, "volume": 7206.0}, {"date": "2021-05-24", "close": 249.0, "volume": 11731.0}, {"date": "2021-05-25", "close": 248.0, "volume": 22855.0}, {"date": "2021-05-26", "close": 250.0, "volume": 23956.0}, {"date": "2021-05-27", "close": 250.0, "volume": 1523.0}, {"date": "2021-05-28", "close": 249.75, "volume": 1184.0}, {"date": "2021-06-01", "close": 249.75, "volume": 2499.0}, {"date": "2021-06-02", "close": 249.75, "volume": 9408.0}, {"date": "2021-06-03", "close": 249.375, "volume": 2690.0}, {"date": "2021-06-04", "close": 250.0, "volume": 433.0}, {"date": "2021-06-07", "close": 250.0, "volume": 2222.0}, {"date": "2021-06-08", "close": 249.25, "volume": 3035.0}, {"date": "2021-06-09", "close": 249.7475, "volume": 5876.0}, {"date": "2021-06-10", "close": 249.5, "volume": 3664.0}, {"date": "2021-06-11", "close": 250.0, "volume": 2322.0}, {"date": "2021-06-14", "close": 249.25, "volume": 4156.0}, {"date": "2021-06-15", "close": 250.0, "volume": 14490.0}, {"date": "2021-06-16", "close": 249.25, "volume": 7584.0}, {"date": "2021-06-17", "close": 250.75, "volume": 70410.0}, {"date": "2021-06-18", "close": 251.0, "volume": 4892.0}, {"date": "2021-06-21", "close": 250.25, "volume": 2290.0}, {"date": "2021-06-22", "close": 248.75, "volume": 4425.0}, {"date": "2021-06-23", "close": 249.75, "volume": 2809.0}, {"date": "2021-06-24", "close": 250.0, "volume": 10242.0}, {"date": "2021-06-25", "close": 248.0, "volume": 35802.0}, {"date": "2021-06-28", "close": 248.25, "volume": 5986.0}, {"date": "2021-06-29", "close": 248.25, "volume": 4744.0}, {"date": "2021-06-30", "close": 248.25, "volume": 2408.0}, {"date": "2021-07-01", "close": 249.5, "volume": 6986.0}, {"date": "2021-07-02", "close": 248.75, "volume": 1348.0}, {"date": "2021-07-06", "close": 248.5, "volume": 1409.0}, {"date": "2021-07-07", "close": 249.0, "volume": 861.0}, {"date": "2021-07-08", "close": 249.0, "volume": 1253.0}, {"date": "2021-07-09", "close": 249.25, "volume": 1036.0}, {"date": "2021-07-12", "close": 249.0, "volume": 1363.0}, {"date": "2021-07-13", "close": 249.25, "volume": 13558.0}, {"date": "2021-07-14", "close": 249.25, "volume": 4081.0}, {"date": "2021-07-15", "close": 249.0, "volume": 15947.0}, {"date": "2021-07-16", "close": 249.0, "volume": 3500.0}, {"date": "2021-07-19", "close": 249.0, "volume": 25219.0}, {"date": "2021-07-20", "close": 249.25, "volume": 54975.0}, {"date": "2021-07-21", "close": 249.25, "volume": 16464.0}, {"date": "2021-07-22", "close": 249.25, "volume": 25625.0}, {"date": "2021-07-23", "close": 249.5, "volume": 3397.0}, {"date": "2021-07-26", "close": 249.25, "volume": 6877.0}, {"date": "2021-07-27", "close": 242.0, "volume": 2478.0}, {"date": "2021-07-28", "close": 245.75, "volume": 2075.0}, {"date": "2021-07-29", "close": 244.5, "volume": 3148.0}, {"date": "2021-07-30", "close": 243.75, "volume": 711.0}, {"date": "2021-08-02", "close": 244.75, "volume": 2345.0}, {"date": "2021-08-03", "close": 247.75, "volume": 9841.0}, {"date": "2021-08-04", "close": 240.25, "volume": 7946.0}, {"date": "2021-08-05", "close": 199.5, "volume": 38126.0}, {"date": "2021-08-06", "close": 184.0, "volume": 26691.0}, {"date": "2021-08-09", "close": 177.5, "volume": 12693.0}, {"date": "2021-08-10", "close": 170.5, "volume": 17625.0}, {"date": "2021-08-11", "close": 151.5, "volume": 52927.0}, {"date": "2021-08-12", "close": 147.0, "volume": 43027.0}, {"date": "2021-08-13", "close": 131.75, "volume": 81482.0}, {"date": "2021-08-16", "close": 137.25, "volume": 73768.0}, {"date": "2021-08-17", "close": 116.25, "volume": 154902.0}, {"date": "2021-08-18", "close": 109.5, "volume": 125856.0}, {"date": "2021-08-19", "close": 106.5, "volume": 143290.0}, {"date": "2021-08-20", "close": 105.0, "volume": 107845.0}, {"date": "2021-08-23", "close": 99.75, "volume": 107846.0}, {"date": "2021-08-24", "close": 111.75, "volume": 154850.0}, {"date": "2021-08-25", "close": 111.75, "volume": 97006.0}, {"date": "2021-08-26", "close": 109.25, "volume": 90932.0}, {"date": "2021-08-27", "close": 118.75, "volume": 93673.0}, {"date": "2021-08-30", "close": 122.75, "volume": 69091.0}, {"date": "2021-08-31", "close": 132.0, "volume": 70082.0}, {"date": "2021-09-01", "close": 128.75, "volume": 78783.0}, {"date": "2021-09-02", "close": 109.75, "volume": 682024.0}, {"date": "2021-09-03", "close": 130.75, "volume": 478358.0}, {"date": "2021-09-07", "close": 151.25, "volume": 1322507.0}, {"date": "2021-09-08", "close": 157.75, "volume": 402840.0}, {"date": "2021-09-09", "close": 171.5, "volume": 372182.0}, {"date": "2021-09-10", "close": 146.75, "volume": 677043.0}, {"date": "2021-09-13", "close": 137.75, "volume": 280192.0}, {"date": "2021-09-14", "close": 131.5, "volume": 202380.0}, {"date": "2021-09-15", "close": 135.25, "volume": 160281.0}, {"date": "2021-09-16", "close": 131.25, "volume": 160567.0}, {"date": "2021-09-17", "close": 120.75, "volume": 1077497.0}, {"date": "2021-09-20", "close": 126.25, "volume": 208527.0}, {"date": "2021-09-21", "close": 125.5, "volume": 114588.0}, {"date": "2021-09-22", "close": 125.0, "volume": 105239.0}, {"date": "2021-09-23", "close": 124.75, "volume": 103294.0}, {"date": "2021-09-24", "close": 122.5, "volume": 102310.0}, {"date": "2021-09-27", "close": 118.0, "volume": 93384.0}, {"date": "2021-09-28", "close": 111.25, "volume": 152286.0}, {"date": "2021-09-29", "close": 113.5, "volume": 103267.0}, {"date": "2021-09-30", "close": 117.0, "volume": 66980.0}, {"date": "2021-10-01", "close": 115.0, "volume": 110336.0}, {"date": "2021-10-04", "close": 110.5, "volume": 86818.0}, {"date": "2021-10-05", "close": 112.25, "volume": 80273.0}, {"date": "2021-10-06", "close": 111.5, "volume": 50969.0}, {"date": "2021-10-07", "close": 111.0, "volume": 77139.0}, {"date": "2021-10-08", "close": 105.75, "volume": 78016.0}, {"date": "2021-10-11", "close": 109.0, "volume": 66203.0}, {"date": "2021-10-12", "close": 105.25, "volume": 106982.0}, {"date": "2021-10-13", "close": 110.25, "volume": 82436.0}, {"date": "2021-10-14", "close": 110.0, "volume": 75485.0}, {"date": "2021-10-15", "close": 109.0, "volume": 39809.0}, {"date": "2021-10-18", "close": 103.5, "volume": 71701.0}, {"date": "2021-10-19", "close": 106.75, "volume": 70664.0}, {"date": "2021-10-20", "close": 106.75, "volume": 68602.0}, {"date": "2021-10-21", "close": 110.25, "volume": 56610.0}, {"date": "2021-10-22", "close": 109.5, "volume": 82954.0}, {"date": "2021-10-25", "close": 105.0, "volume": 92149.0}, {"date": "2021-10-26", "close": 107.5, "volume": 101409.0}, {"date": "2021-10-27", "close": 105.0, "volume": 45216.0}, {"date": "2021-10-28", "close": 105.25, "volume": 36159.0}, {"date": "2021-10-29", "close": 106.25, "volume": 41958.0}, {"date": "2021-11-01", "close": 108.0, "volume": 39443.0}, {"date": "2021-11-02", "close": 108.5, "volume": 45890.0}, {"date": "2021-11-03", "close": 108.5, "volume": 25391.0}, {"date": "2021-11-04", "close": 106.5, "volume": 31497.0}, {"date": "2021-11-05", "close": 104.5, "volume": 42428.0}, {"date": "2021-11-08", "close": 105.0, "volume": 35199.0}, {"date": "2021-11-09", "close": 100.5, "volume": 100487.0}, {"date": "2021-11-10", "close": 101.75, "volume": 111401.0}, {"date": "2021-11-11", "close": 102.5, "volume": 95101.0}, {"date": "2021-11-12", "close": 103.25, "volume": 96023.0}, {"date": "2021-11-15", "close": 97.75, "volume": 136016.0}, {"date": "2021-11-16", "close": 96.0, "volume": 118155.0}, {"date": "2021-11-17", "close": 95.75, "volume": 109005.0}, {"date": "2021-11-18", "close": 90.0, "volume": 115680.0}, {"date": "2021-11-19", "close": 97.0, "volume": 177124.0}, {"date": "2021-11-22", "close": 88.5, "volume": 153461.0}, {"date": "2021-11-23", "close": 86.5, "volume": 94490.0}, {"date": "2021-11-24", "close": 95.0, "volume": 85694.0}, {"date": "2021-11-26", "close": 93.5, "volume": 47233.0}, {"date": "2021-11-29", "close": 91.75, "volume": 87226.0}, {"date": "2021-11-30", "close": 91.5, "volume": 265415.0}, {"date": "2021-12-01", "close": 87.0, "volume": 89266.0}, {"date": "2021-12-02", "close": 85.25, "volume": 118223.0}, {"date": "2021-12-03", "close": 77.5, "volume": 145151.0}, {"date": "2021-12-06", "close": 73.5, "volume": 219313.0}, {"date": "2021-12-07", "close": 78.75, "volume": 127201.0}, {"date": "2021-12-08", "close": 77.75, "volume": 115329.0}, {"date": "2021-12-09", "close": 75.0, "volume": 70915.0}, {"date": "2021-12-10", "close": 70.25, "volume": 95256.0}, {"date": "2021-12-13", "close": 67.5, "volume": 94424.0}, {"date": "2021-12-14", "close": 69.5, "volume": 129372.0}, {"date": "2021-12-15", "close": 71.25, "volume": 114031.0}, {"date": "2021-12-16", "close": 66.0, "volume": 122241.0}, {"date": "2021-12-17", "close": 68.25, "volume": 112147.0}, {"date": "2021-12-20", "close": 66.25, "volume": 92480.0}, {"date": "2021-12-21", "close": 72.25, "volume": 178991.0}, {"date": "2021-12-22", "close": 73.75, "volume": 74782.0}, {"date": "2021-12-23", "close": 77.25, "volume": 87807.0}, {"date": "2021-12-27", "close": 73.25, "volume": 56256.0}, {"date": "2021-12-28", "close": 72.25, "volume": 94730.0}, {"date": "2021-12-29", "close": 70.5, "volume": 63256.0}, {"date": "2021-12-30", "close": 74.5, "volume": 101144.0}, {"date": "2021-12-31", "close": 70.75, "volume": 72949.0}, {"date": "2022-01-03", "close": 69.5, "volume": 73515.0}, {"date": "2022-01-04", "close": 67.75, "volume": 59616.0}, {"date": "2022-01-05", "close": 65.25, "volume": 92891.0}, {"date": "2022-01-06", "close": 64.25, "volume": 102282.0}, {"date": "2022-01-07", "close": 61.75, "volume": 100050.0}, {"date": "2022-01-10", "close": 60.0, "volume": 73437.0}, {"date": "2022-01-11", "close": 62.25, "volume": 86313.0}, {"date": "2022-01-12", "close": 66.0, "volume": 88786.0}, {"date": "2022-01-13", "close": 62.25, "volume": 75342.0}, {"date": "2022-01-14", "close": 61.5, "volume": 63824.0}, {"date": "2022-01-18", "close": 56.5, "volume": 162670.0}, {"date": "2022-01-19", "close": 56.25, "volume": 108980.0}, {"date": "2022-01-20", "close": 56.25, "volume": 65140.0}, {"date": "2022-01-21", "close": 52.5, "volume": 85866.0}, {"date": "2022-01-24", "close": 49.75, "volume": 185639.0}, {"date": "2022-01-25", "close": 48.25, "volume": 83467.0}, {"date": "2022-01-26", "close": 50.25, "volume": 192712.0}, {"date": "2022-01-27", "close": 48.75, "volume": 141131.0}, {"date": "2022-01-28", "close": 48.0, "volume": 158591.0}, {"date": "2022-01-31", "close": 52.5, "volume": 113048.0}, {"date": "2022-02-01", "close": 53.75, "volume": 85022.0}, {"date": "2022-02-02", "close": 50.75, "volume": 68883.0}, {"date": "2022-02-03", "close": 47.5, "volume": 254039.0}, {"date": "2022-02-04", "close": 48.5, "volume": 148204.0}, {"date": "2022-02-07", "close": 48.5, "volume": 58032.0}, {"date": "2022-02-08", "close": 49.5, "volume": 77191.0}, {"date": "2022-02-09", "close": 51.25, "volume": 123343.0}, {"date": "2022-02-10", "close": 49.75, "volume": 123224.0}, {"date": "2022-02-11", "close": 48.75, "volume": 82478.0}, {"date": "2022-02-14", "close": 47.75, "volume": 79433.0}, {"date": "2022-02-15", "close": 50.0, "volume": 85634.0}, {"date": "2022-02-16", "close": 50.75, "volume": 59432.0}, {"date": "2022-02-17", "close": 47.0, "volume": 45456.0}, {"date": "2022-02-18", "close": 46.0, "volume": 75021.0}, {"date": "2022-02-22", "close": 45.0, "volume": 60098.0}, {"date": "2022-02-23", "close": 43.75, "volume": 59000.0}, {"date": "2022-02-24", "close": 46.25, "volume": 78552.0}, {"date": "2022-02-25", "close": 49.25, "volume": 79796.0}, {"date": "2022-02-28", "close": 48.5, "volume": 102706.0}, {"date": "2022-03-01", "close": 46.5, "volume": 61638.0}, {"date": "2022-03-02", "close": 45.75, "volume": 40890.0}, {"date": "2022-03-03", "close": 44.0, "volume": 189077.0}, {"date": "2022-03-04", "close": 42.0, "volume": 104093.0}, {"date": "2022-03-07", "close": 41.75, "volume": 185774.0}, {"date": "2022-03-08", "close": 43.5, "volume": 152515.0}, {"date": "2022-03-09", "close": 48.5, "volume": 152108.0}, {"date": "2022-03-10", "close": 48.25, "volume": 102182.0}, {"date": "2022-03-11", "close": 49.0, "volume": 162051.0}, {"date": "2022-03-14", "close": 45.75, "volume": 117038.0}, {"date": "2022-03-15", "close": 46.5, "volume": 96718.0}, {"date": "2022-03-16", "close": 49.75, "volume": 204650.0}, {"date": "2022-03-17", "close": 51.25, "volume": 236456.0}, {"date": "2022-03-18", "close": 52.0, "volume": 190291.0}, {"date": "2022-03-21", "close": 50.5, "volume": 171412.0}, {"date": "2022-03-22", "close": 51.25, "volume": 147793.0}, {"date": "2022-03-23", "close": 52.5, "volume": 64103.0}, {"date": "2022-03-24", "close": 54.25, "volume": 83486.0}, {"date": "2022-03-25", "close": 52.5, "volume": 47219.0}, {"date": "2022-03-28", "close": 52.25, "volume": 41796.0}, {"date": "2022-03-29", "close": 54.0, "volume": 56659.0}, {"date": "2022-03-30", "close": 50.5, "volume": 65468.0}, {"date": "2022-03-31", "close": 49.75, "volume": 62421.0}, {"date": "2022-04-01", "close": 51.25, "volume": 66089.0}, {"date": "2022-04-04", "close": 52.0, "volume": 58629.0}, {"date": "2022-04-05", "close": 50.0, "volume": 80653.0}, {"date": "2022-04-06", "close": 48.75, "volume": 76903.0}, {"date": "2022-04-07", "close": 47.75, "volume": 41280.0}, {"date": "2022-04-08", "close": 47.25, "volume": 38385.0}, {"date": "2022-04-11", "close": 47.25, "volume": 42503.0}, {"date": "2022-04-12", "close": 47.5, "volume": 44389.0}, {"date": "2022-04-13", "close": 49.25, "volume": 28439.0}, {"date": "2022-04-14", "close": 49.5, "volume": 56224.0}, {"date": "2022-04-18", "close": 46.25, "volume": 53214.0}, {"date": "2022-04-19", "close": 45.75, "volume": 84300.0}, {"date": "2022-04-20", "close": 46.0, "volume": 70462.0}, {"date": "2022-04-21", "close": 46.5, "volume": 82987.0}, {"date": "2022-04-22", "close": 42.75, "volume": 60411.0}, {"date": "2022-04-25", "close": 45.0, "volume": 54645.0}, {"date": "2022-04-26", "close": 43.25, "volume": 44189.0}, {"date": "2022-04-27", "close": 45.0, "volume": 40627.0}, {"date": "2022-04-28", "close": 47.25, "volume": 58909.0}, {"date": "2022-04-29", "close": 47.0, "volume": 61252.0}, {"date": "2022-05-02", "close": 47.25, "volume": 47935.0}, {"date": "2022-05-03", "close": 44.5, "volume": 62585.0}, {"date": "2022-05-04", "close": 44.25, "volume": 77475.0}, {"date": "2022-05-05", "close": 42.25, "volume": 47672.0}, {"date": "2022-05-06", "close": 42.25, "volume": 70857.0}, {"date": "2022-05-09", "close": 38.0, "volume": 54960.0}, {"date": "2022-05-10", "close": 35.0, "volume": 112874.0}, {"date": "2022-05-11", "close": 32.0, "volume": 94391.0}, {"date": "2022-05-12", "close": 31.0, "volume": 257199.0}, {"date": "2022-05-13", "close": 40.5, "volume": 261961.0}, {"date": "2022-05-16", "close": 41.25, "volume": 131926.0}, {"date": "2022-05-17", "close": 40.0, "volume": 115098.0}, {"date": "2022-05-18", "close": 37.5, "volume": 67307.0}, {"date": "2022-05-19", "close": 36.75, "volume": 50978.0}, {"date": "2022-05-20", "close": 36.25, "volume": 76934.0}, {"date": "2022-05-23", "close": 35.25, "volume": 50668.0}, {"date": "2022-05-24", "close": 34.5, "volume": 68621.0}, {"date": "2022-05-25", "close": 34.75, "volume": 54891.0}, {"date": "2022-05-26", "close": 34.0, "volume": 33215.0}, {"date": "2022-05-27", "close": 35.0, "volume": 51080.0}, {"date": "2022-05-31", "close": 35.5, "volume": 123482.0}, {"date": "2022-06-01", "close": 35.0, "volume": 54642.0}, {"date": "2022-06-02", "close": 35.5, "volume": 117758.0}, {"date": "2022-06-03", "close": 34.75, "volume": 52030.0}, {"date": "2022-06-06", "close": 34.0, "volume": 115794.0}, {"date": "2022-06-07", "close": 32.5, "volume": 173403.0}, {"date": "2022-06-08", "close": 31.0, "volume": 62959.0}, {"date": "2022-06-09", "close": 28.75, "volume": 86633.0}, {"date": "2022-06-10", "close": 26.25, "volume": 115611.0}, {"date": "2022-06-13", "close": 23.545, "volume": 230839.0}, {"date": "2022-06-14", "close": 22.765, "volume": 65483.0}, {"date": "2022-06-15", "close": 23.4975, "volume": 101415.0}, {"date": "2022-06-16", "close": 22.5, "volume": 65337.0}, {"date": "2022-06-17", "close": 23.6725, "volume": 92261.0}, {"date": "2022-06-21", "close": 22.7525, "volume": 81321.0}, {"date": "2022-06-22", "close": 22.9975, "volume": 89063.0}, {"date": "2022-06-23", "close": 22.505, "volume": 124711.0}, {"date": "2022-06-24", "close": 22.945, "volume": 1175533.0}, {"date": "2022-06-27", "close": 20.97, "volume": 168389.0}, {"date": "2022-06-28", "close": 20.2625, "volume": 165604.0}, {"date": "2022-06-29", "close": 18.945, "volume": 139782.0}, {"date": "2022-06-30", "close": 21.965, "volume": 248778.0}, {"date": "2022-07-01", "close": 20.375, "volume": 94927.0}, {"date": "2022-07-05", "close": 21.66, "volume": 81557.0}, {"date": "2022-07-06", "close": 21.0025, "volume": 60290.0}, {"date": "2022-07-07", "close": 23.4275, "volume": 156866.0}, {"date": "2022-07-08", "close": 23.445, "volume": 120814.0}, {"date": "2022-07-11", "close": 21.245, "volume": 55479.0}, {"date": "2022-07-12", "close": 20.515, "volume": 74603.0}, {"date": "2022-07-13", "close": 20.3075, "volume": 104068.0}, {"date": "2022-07-14", "close": 19.7225, "volume": 63910.0}, {"date": "2022-07-15", "close": 20.6525, "volume": 113512.0}, {"date": "2022-07-18", "close": 20.7625, "volume": 41926.0}, {"date": "2022-07-19", "close": 20.755, "volume": 52398.0}, {"date": "2022-07-20", "close": 19.9925, "volume": 153614.0}, {"date": "2022-07-21", "close": 20.6, "volume": 173886.0}, {"date": "2022-07-22", "close": 19.3975, "volume": 146252.0}, {"date": "2022-07-25", "close": 20.15, "volume": 179625.0}, {"date": "2022-07-26", "close": 19.0175, "volume": 101537.0}, {"date": "2022-07-27", "close": 21.1525, "volume": 159913.0}, {"date": "2022-07-28", "close": 22.06, "volume": 98024.0}, {"date": "2022-07-29", "close": 21.35, "volume": 42335.0}, {"date": "2022-08-01", "close": 21.4275, "volume": 70269.0}, {"date": "2022-08-02", "close": 21.1875, "volume": 154861.0}, {"date": "2022-08-03", "close": 20.75, "volume": 443289.0}, {"date": "2022-08-04", "close": 20.875, "volume": 101794.0}, {"date": "2022-08-05", "close": 21.25, "volume": 132242.0}, {"date": "2022-08-08", "close": 21.065, "volume": 129447.0}, {"date": "2022-08-09", "close": 21.145, "volume": 122869.0}, {"date": "2022-08-10", "close": 22.5075, "volume": 192299.0}, {"date": "2022-08-11", "close": 23.835, "volume": 131974.0}, {"date": "2022-08-12", "close": 24.95, "volume": 204897.0}, {"date": "2022-08-15", "close": 24.7475, "volume": 93560.0}, {"date": "2022-08-16", "close": 23.71, "volume": 51822.0}, {"date": "2022-08-17", "close": 23.01, "volume": 56368.0}, {"date": "2022-08-18", "close": 24.32, "volume": 173614.0}, {"date": "2022-08-19", "close": 22.615, "volume": 141144.0}, {"date": "2022-08-22", "close": 21.0975, "volume": 92862.0}, {"date": "2022-08-23", "close": 22.1825, "volume": 62134.0}, {"date": "2022-08-24", "close": 22.105, "volume": 147436.0}, {"date": "2022-08-25", "close": 24.7825, "volume": 148065.0}, {"date": "2022-08-26", "close": 25.5, "volume": 119303.0}, {"date": "2022-08-29", "close": 26.25, "volume": 137931.0}, {"date": "2022-08-30", "close": 25.75, "volume": 99034.0}, {"date": "2022-08-31", "close": 24.25, "volume": 208473.0}, {"date": "2022-09-01", "close": 24.11, "volume": 229729.0}, {"date": "2022-09-02", "close": 22.4375, "volume": 152232.0}, {"date": "2022-09-06", "close": 23.4075, "volume": 154745.0}, {"date": "2022-09-07", "close": 25.75, "volume": 95531.0}, {"date": "2022-09-08", "close": 25.5, "volume": 69851.0}, {"date": "2022-09-09", "close": 26.0, "volume": 62737.0}, {"date": "2022-09-12", "close": 25.75, "volume": 89030.0}, {"date": "2022-09-13", "close": 24.0275, "volume": 152625.0}, {"date": "2022-09-14", "close": 23.25, "volume": 237472.0}, {"date": "2022-09-15", "close": 22.3325, "volume": 154362.0}, {"date": "2022-09-16", "close": 22.0, "volume": 808626.0}, {"date": "2022-09-19", "close": 22.125, "volume": 83610.0}, {"date": "2022-09-20", "close": 20.9975, "volume": 104834.0}, {"date": "2022-09-21", "close": 20.8125, "volume": 187989.0}, {"date": "2022-09-22", "close": 20.0, "volume": 171250.0}, {"date": "2022-09-23", "close": 19.665, "volume": 103312.0}, {"date": "2022-09-26", "close": 20.69, "volume": 67343.0}, {"date": "2022-09-27", "close": 20.615, "volume": 31597.0}, {"date": "2022-09-28", "close": 21.7275, "volume": 95478.0}, {"date": "2022-09-29", "close": 18.51, "volume": 400000.0}, {"date": "2022-09-30", "close": 18.53, "volume": 507873.0}, {"date": "2022-10-03", "close": 16.16, "volume": 391318.0}, {"date": "2022-10-04", "close": 18.07, "volume": 226395.0}, {"date": "2022-10-05", "close": 16.46, "volume": 180187.0}, {"date": "2022-10-06", "close": 16.02, "volume": 196884.0}, {"date": "2022-10-07", "close": 16.34, "volume": 209998.0}, {"date": "2022-10-10", "close": 18.09, "volume": 241172.0}, {"date": "2022-10-11", "close": 17.83, "volume": 170469.0}, {"date": "2022-10-12", "close": 17.57, "volume": 103640.0}, {"date": "2022-10-13", "close": 17.97, "volume": 149803.0}, {"date": "2022-10-14", "close": 16.77, "volume": 90588.0}, {"date": "2022-10-17", "close": 16.4, "volume": 115472.0}, {"date": "2022-10-18", "close": 15.97, "volume": 195186.0}, {"date": "2022-10-19", "close": 14.1, "volume": 238326.0}, {"date": "2022-10-20", "close": 13.94, "volume": 152523.0}, {"date": "2022-10-21", "close": 14.48, "volume": 106688.0}, {"date": "2022-10-24", "close": 13.84, "volume": 138866.0}, {"date": "2022-10-25", "close": 14.93, "volume": 138641.0}, {"date": "2022-10-26", "close": 15.68, "volume": 111809.0}, {"date": "2022-10-27", "close": 15.69, "volume": 85956.0}, {"date": "2022-10-28", "close": 16.05, "volume": 109346.0}, {"date": "2022-10-31", "close": 17.28, "volume": 175009.0}, {"date": "2022-11-01", "close": 17.99, "volume": 111604.0}, {"date": "2022-11-02", "close": 18.25, "volume": 233688.0}, {"date": "2022-11-03", "close": 17.37, "volume": 77624.0}, {"date": "2022-11-04", "close": 17.62, "volume": 78362.0}, {"date": "2022-11-07", "close": 17.39, "volume": 68039.0}, {"date": "2022-11-08", "close": 17.28, "volume": 54605.0}, {"date": "2022-11-09", "close": 15.57, "volume": 65623.0}, {"date": "2022-11-10", "close": 16.77, "volume": 155615.0}, {"date": "2022-11-11", "close": 16.21, "volume": 126900.0}, {"date": "2022-11-14", "close": 14.58, "volume": 151273.0}, {"date": "2022-11-15", "close": 14.41, "volume": 141485.0}, {"date": "2022-11-16", "close": 13.71, "volume": 137427.0}, {"date": "2022-11-17", "close": 13.85, "volume": 119192.0}, {"date": "2022-11-18", "close": 13.46, "volume": 128461.0}, {"date": "2022-11-21", "close": 13.17, "volume": 132839.0}, {"date": "2022-11-22", "close": 13.51, "volume": 118220.0}, {"date": "2022-11-23", "close": 13.78, "volume": 116277.0}, {"date": "2022-11-25", "close": 14.81, "volume": 147437.0}, {"date": "2022-11-28", "close": 15.13, "volume": 121524.0}, {"date": "2022-11-29", "close": 14.73, "volume": 79774.0}, {"date": "2022-11-30", "close": 14.93, "volume": 107277.0}, {"date": "2022-12-01", "close": 14.32, "volume": 103505.0}, {"date": "2022-12-02", "close": 14.44, "volume": 58174.0}, {"date": "2022-12-05", "close": 13.87, "volume": 60131.0}, {"date": "2022-12-06", "close": 14.21, "volume": 96776.0}, {"date": "2022-12-07", "close": 14.28, "volume": 111615.0}, {"date": "2022-12-08", "close": 14.3, "volume": 75910.0}, {"date": "2022-12-09", "close": 14.1, "volume": 96836.0}, {"date": "2022-12-12", "close": 14.35, "volume": 102778.0}, {"date": "2022-12-13", "close": 14.2, "volume": 87637.0}, {"date": "2022-12-14", "close": 14.24, "volume": 140482.0}, {"date": "2022-12-15", "close": 13.81, "volume": 123363.0}, {"date": "2022-12-16", "close": 13.68, "volume": 229369.0}, {"date": "2022-12-19", "close": 13.06, "volume": 142345.0}, {"date": "2022-12-20", "close": 12.21, "volume": 298449.0}, {"date": "2022-12-21", "close": 12.17, "volume": 131291.0}, {"date": "2022-12-22", "close": 12.42, "volume": 183366.0}, {"date": "2022-12-23", "close": 12.09, "volume": 120188.0}, {"date": "2022-12-27", "close": 11.68, "volume": 162305.0}, {"date": "2022-12-28", "close": 11.55, "volume": 166495.0}, {"date": "2022-12-29", "close": 12.51, "volume": 193171.0}, {"date": "2022-12-30", "close": 13.6, "volume": 195829.0}, {"date": "2023-01-03", "close": 14.54, "volume": 168720.0}, {"date": "2023-01-04", "close": 15.41, "volume": 85694.0}, {"date": "2023-01-05", "close": 15.18, "volume": 65258.0}, {"date": "2023-01-06", "close": 16.15, "volume": 56809.0}, {"date": "2023-01-09", "close": 16.34, "volume": 99782.0}, {"date": "2023-01-10", "close": 16.92, "volume": 50549.0}, {"date": "2023-01-11", "close": 17.34, "volume": 100566.0}, {"date": "2023-01-12", "close": 16.39, "volume": 69557.0}, {"date": "2023-01-13", "close": 16.41, "volume": 50168.0}, {"date": "2023-01-17", "close": 17.15, "volume": 46398.0}, {"date": "2023-01-18", "close": 17.6, "volume": 103893.0}, {"date": "2023-01-19", "close": 17.09, "volume": 65209.0}, {"date": "2023-01-20", "close": 17.02, "volume": 53144.0}, {"date": "2023-01-23", "close": 16.87, "volume": 38486.0}, {"date": "2023-01-24", "close": 15.8, "volume": 63456.0}, {"date": "2023-01-25", "close": 15.75, "volume": 46589.0}, {"date": "2023-01-26", "close": 16.0, "volume": 56856.0}, {"date": "2023-01-27", "close": 17.09, "volume": 50670.0}, {"date": "2023-01-30", "close": 16.9, "volume": 46312.0}, {"date": "2023-01-31", "close": 16.78, "volume": 72763.0}, {"date": "2023-02-01", "close": 17.67, "volume": 55172.0}, {"date": "2023-02-02", "close": 19.71, "volume": 131396.0}, {"date": "2023-02-03", "close": 18.84, "volume": 87443.0}, {"date": "2023-02-06", "close": 18.31, "volume": 57295.0}, {"date": "2023-02-07", "close": 18.67, "volume": 52813.0}, {"date": "2023-02-08", "close": 18.1, "volume": 36762.0}, {"date": "2023-02-09", "close": 17.36, "volume": 38496.0}, {"date": "2023-02-10", "close": 16.86, "volume": 34557.0}, {"date": "2023-02-13", "close": 17.55, "volume": 38616.0}, {"date": "2023-02-14", "close": 17.58, "volume": 34849.0}, {"date": "2023-02-15", "close": 18.86, "volume": 56967.0}, {"date": "2023-02-16", "close": 18.8, "volume": 54881.0}, {"date": "2023-02-17", "close": 17.6, "volume": 48123.0}, {"date": "2023-02-21", "close": 16.56, "volume": 51482.0}, {"date": "2023-02-22", "close": 16.59, "volume": 55199.0}, {"date": "2023-02-23", "close": 16.48, "volume": 36405.0}, {"date": "2023-02-24", "close": 16.33, "volume": 49722.0}, {"date": "2023-02-27", "close": 16.2, "volume": 39069.0}, {"date": "2023-02-28", "close": 17.21, "volume": 105293.0}, {"date": "2023-03-01", "close": 16.59, "volume": 115805.0}, {"date": "2023-03-02", "close": 16.73, "volume": 42578.0}, {"date": "2023-03-03", "close": 16.6, "volume": 68461.0}, {"date": "2023-03-06", "close": 15.88, "volume": 84190.0}, {"date": "2023-03-07", "close": 16.51, "volume": 45207.0}, {"date": "2023-03-08", "close": 14.25, "volume": 236136.0}, {"date": "2023-03-09", "close": 13.03, "volume": 447143.0}, {"date": "2023-03-10", "close": 13.28, "volume": 133995.0}, {"date": "2023-03-13", "close": 14.17, "volume": 222468.0}, {"date": "2023-03-14", "close": 14.28, "volume": 127208.0}, {"date": "2023-03-15", "close": 14.05, "volume": 87452.0}, {"date": "2023-03-16", "close": 14.68, "volume": 192520.0}, {"date": "2023-03-17", "close": 14.87, "volume": 269601.0}, {"date": "2023-03-20", "close": 14.14, "volume": 236897.0}, {"date": "2023-03-21", "close": 15.49, "volume": 182390.0}, {"date": "2023-03-22", "close": 14.55, "volume": 58933.0}, {"date": "2023-03-23", "close": 14.89, "volume": 93957.0}, {"date": "2023-03-24", "close": 15.11, "volume": 83991.0}, {"date": "2023-03-27", "close": 15.46, "volume": 152261.0}, {"date": "2023-03-28", "close": 15.35, "volume": 104184.0}, {"date": "2023-03-29", "close": 16.22, "volume": 67537.0}, {"date": "2023-03-30", "close": 16.02, "volume": 93866.0}, {"date": "2023-03-31", "close": 16.23, "volume": 112889.0}, {"date": "2023-04-03", "close": 16.55, "volume": 91272.0}, {"date": "2023-04-04", "close": 16.84, "volume": 92723.0}, {"date": "2023-04-05", "close": 16.91, "volume": 122638.0}, {"date": "2023-04-06", "close": 16.15, "volume": 121836.0}, {"date": "2023-04-10", "close": 17.29, "volume": 90463.0}, {"date": "2023-04-11", "close": 18.15, "volume": 74613.0}, {"date": "2023-04-12", "close": 17.5, "volume": 60696.0}, {"date": "2023-04-13", "close": 17.88, "volume": 63918.0}, {"date": "2023-04-14", "close": 17.04, "volume": 89974.0}, {"date": "2023-04-17", "close": 17.62, "volume": 61191.0}, {"date": "2023-04-18", "close": 18.25, "volume": 53338.0}, {"date": "2023-04-19", "close": 18.92, "volume": 97801.0}, {"date": "2023-04-20", "close": 18.5, "volume": 41181.0}, {"date": "2023-04-21", "close": 18.48, "volume": 32364.0}, {"date": "2023-04-24", "close": 18.32, "volume": 40382.0}, {"date": "2023-04-25", "close": 17.56, "volume": 66684.0}, {"date": "2023-04-26", "close": 17.52, "volume": 49400.0}, {"date": "2023-04-27", "close": 17.8, "volume": 40918.0}, {"date": "2023-04-28", "close": 18.24, "volume": 32834.0}, {"date": "2023-05-01", "close": 18.62, "volume": 42907.0}, {"date": "2023-05-02", "close": 18.21, "volume": 63059.0}, {"date": "2023-05-03", "close": 18.66, "volume": 53972.0}, {"date": "2023-05-04", "close": 17.18, "volume": 62991.0}, {"date": "2023-05-05", "close": 18.43, "volume": 45747.0}, {"date": "2023-05-08", "close": 18.5, "volume": 73827.0}, {"date": "2023-05-09", "close": 19.88, "volume": 67923.0}, {"date": "2023-05-10", "close": 19.81, "volume": 71926.0}, {"date": "2023-05-11", "close": 19.22, "volume": 62767.0}, {"date": "2023-05-12", "close": 19.25, "volume": 62832.0}, {"date": "2023-05-15", "close": 19.04, "volume": 62230.0}, {"date": "2023-05-16", "close": 18.67, "volume": 45908.0}, {"date": "2023-05-17", "close": 18.72, "volume": 94271.0}, {"date": "2023-05-18", "close": 18.94, "volume": 48148.0}, {"date": "2023-05-19", "close": 18.84, "volume": 46946.0}, {"date": "2023-05-22", "close": 18.25, "volume": 119439.0}, {"date": "2023-05-23", "close": 17.17, "volume": 124195.0}, {"date": "2023-05-24", "close": 16.99, "volume": 63143.0}, {"date": "2023-05-25", "close": 16.44, "volume": 66134.0}, {"date": "2023-05-26", "close": 16.09, "volume": 44505.0}, {"date": "2023-05-30", "close": 16.15, "volume": 50478.0}, {"date": "2023-05-31", "close": 15.72, "volume": 56679.0}, {"date": "2023-06-01", "close": 15.56, "volume": 52120.0}, {"date": "2023-06-02", "close": 16.29, "volume": 53999.0}, {"date": "2023-06-05", "close": 16.02, "volume": 32659.0}, {"date": "2023-06-06", "close": 17.05, "volume": 63072.0}, {"date": "2023-06-07", "close": 17.0, "volume": 96226.0}, {"date": "2023-06-08", "close": 16.8, "volume": 45489.0}, {"date": "2023-06-09", "close": 15.98, "volume": 41287.0}, {"date": "2023-06-12", "close": 15.91, "volume": 81647.0}, {"date": "2023-06-13", "close": 16.82, "volume": 64683.0}, {"date": "2023-06-14", "close": 16.13, "volume": 77687.0}, {"date": "2023-06-15", "close": 15.95, "volume": 70204.0}, {"date": "2023-06-16", "close": 15.81, "volume": 105023.0}, {"date": "2023-06-20", "close": 15.2, "volume": 88421.0}, {"date": "2023-06-21", "close": 15.05, "volume": 158227.0}, {"date": "2023-06-22", "close": 16.06, "volume": 131311.0}, {"date": "2023-06-23", "close": 16.91, "volume": 1095860.0}, {"date": "2023-06-26", "close": 16.42, "volume": 129300.0}, {"date": "2023-06-27", "close": 16.42, "volume": 48325.0}, {"date": "2023-06-28", "close": 16.33, "volume": 54936.0}, {"date": "2023-06-29", "close": 16.67, "volume": 44585.0}, {"date": "2023-06-30", "close": 16.53, "volume": 75167.0}, {"date": "2023-07-03", "close": 16.82, "volume": 33769.0}, {"date": "2023-07-05", "close": 16.57, "volume": 51611.0}, {"date": "2023-07-06", "close": 16.0, "volume": 75268.0}, {"date": "2023-07-07", "close": 16.54, "volume": 79932.0}, {"date": "2023-07-10", "close": 17.1, "volume": 80246.0}, {"date": "2023-07-11", "close": 17.29, "volume": 106829.0}, {"date": "2023-07-12", "close": 17.39, "volume": 112903.0}, {"date": "2023-07-13", "close": 18.03, "volume": 70142.0}, {"date": "2023-07-14", "close": 16.85, "volume": 46454.0}, {"date": "2023-07-17", "close": 16.67, "volume": 68660.0}, {"date": "2023-07-18", "close": 16.88, "volume": 26842.0}, {"date": "2023-07-19", "close": 17.1, "volume": 44993.0}, {"date": "2023-07-20", "close": 17.25, "volume": 38144.0}, {"date": "2023-07-21", "close": 17.46, "volume": 32222.0}, {"date": "2023-07-24", "close": 17.1, "volume": 29051.0}, {"date": "2023-07-25", "close": 16.69, "volume": 39756.0}, {"date": "2023-07-26", "close": 17.15, "volume": 34708.0}, {"date": "2023-07-27", "close": 16.25, "volume": 46970.0}, {"date": "2023-07-28", "close": 16.7, "volume": 33935.0}, {"date": "2023-07-31", "close": 17.2, "volume": 42508.0}, {"date": "2023-08-01", "close": 17.36, "volume": 39190.0}, {"date": "2023-08-02", "close": 16.93, "volume": 30147.0}, {"date": "2023-08-03", "close": 16.39, "volume": 25810.0}, {"date": "2023-08-04", "close": 15.28, "volume": 162000.0}, {"date": "2023-08-07", "close": 14.46, "volume": 107438.0}, {"date": "2023-08-08", "close": 12.57, "volume": 188158.0}, {"date": "2023-08-09", "close": 11.28, "volume": 294669.0}, {"date": "2023-08-10", "close": 10.33, "volume": 197782.0}, {"date": "2023-08-11", "close": 9.69, "volume": 185337.0}, {"date": "2023-08-14", "close": 10.01, "volume": 156479.0}, {"date": "2023-08-15", "close": 9.98, "volume": 193778.0}, {"date": "2023-08-16", "close": 10.14, "volume": 187862.0}, {"date": "2023-08-17", "close": 10.71, "volume": 455348.0}, {"date": "2023-08-18", "close": 10.75, "volume": 139047.0}, {"date": "2023-08-21", "close": 10.37, "volume": 155360.0}, {"date": "2023-08-22", "close": 10.24, "volume": 106381.0}, {"date": "2023-08-23", "close": 10.11, "volume": 80960.0}, {"date": "2023-08-24", "close": 9.49, "volume": 120310.0}, {"date": "2023-08-25", "close": 9.66, "volume": 79386.0}, {"date": "2023-08-28", "close": 10.05, "volume": 162971.0}, {"date": "2023-08-29", "close": 10.1, "volume": 128660.0}, {"date": "2023-08-30", "close": 10.23, "volume": 126771.0}, {"date": "2023-08-31", "close": 9.98, "volume": 75679.0}, {"date": "2023-09-01", "close": 10.48, "volume": 112088.0}, {"date": "2023-09-05", "close": 10.06, "volume": 163057.0}, {"date": "2023-09-06", "close": 10.26, "volume": 114548.0}, {"date": "2023-09-07", "close": 10.22, "volume": 68233.0}, {"date": "2023-09-08", "close": 9.72, "volume": 88510.0}, {"date": "2023-09-11", "close": 9.84, "volume": 90445.0}, {"date": "2023-09-12", "close": 9.86, "volume": 199738.0}, {"date": "2023-09-13", "close": 9.4, "volume": 252720.0}, {"date": "2023-09-14", "close": 9.41, "volume": 86940.0}, {"date": "2023-09-15", "close": 9.41, "volume": 234884.0}, {"date": "2023-09-18", "close": 9.4, "volume": 165058.0}, {"date": "2023-09-19", "close": 9.44, "volume": 126233.0}, {"date": "2023-09-20", "close": 9.2, "volume": 47962.0}, {"date": "2023-09-21", "close": 9.15, "volume": 85382.0}, {"date": "2023-09-22", "close": 8.79, "volume": 70038.0}, {"date": "2023-09-25", "close": 8.93, "volume": 52406.0}, {"date": "2023-09-26", "close": 8.89, "volume": 45697.0}, {"date": "2023-09-27", "close": 8.75, "volume": 113420.0}, {"date": "2023-09-28", "close": 8.0, "volume": 165039.0}, {"date": "2023-09-29", "close": 7.97, "volume": 169181.0}, {"date": "2023-10-02", "close": 7.49, "volume": 148110.0}, {"date": "2023-10-03", "close": 7.33, "volume": 112314.0}, {"date": "2023-10-04", "close": 7.22, "volume": 166676.0}, {"date": "2023-10-05", "close": 6.9, "volume": 283103.0}, {"date": "2023-10-06", "close": 8.08, "volume": 639158.0}, {"date": "2023-10-09", "close": 7.22, "volume": 193141.0}, {"date": "2023-10-10", "close": 7.45, "volume": 96825.0}, {"date": "2023-10-11", "close": 7.47, "volume": 87994.0}, {"date": "2023-10-12", "close": 7.39, "volume": 135647.0}, {"date": "2023-10-13", "close": 7.98, "volume": 118363.0}, {"date": "2023-10-16", "close": 7.99, "volume": 115655.0}, {"date": "2023-10-17", "close": 8.28, "volume": 126353.0}, {"date": "2023-10-18", "close": 8.11, "volume": 83020.0}, {"date": "2023-10-19", "close": 7.88, "volume": 123671.0}, {"date": "2023-10-20", "close": 7.55, "volume": 88884.0}, {"date": "2023-10-23", "close": 7.28, "volume": 88192.0}, {"date": "2023-10-24", "close": 7.47, "volume": 77979.0}, {"date": "2023-10-25", "close": 7.31, "volume": 47919.0}, {"date": "2023-10-26", "close": 7.35, "volume": 59712.0}, {"date": "2023-10-27", "close": 7.08, "volume": 74212.0}, {"date": "2023-10-30", "close": 7.13, "volume": 67725.0}, {"date": "2023-10-31", "close": 7.2, "volume": 47036.0}, {"date": "2023-11-01", "close": 7.21, "volume": 91400.0}, {"date": "2023-11-02", "close": 8.04, "volume": 120114.0}, {"date": "2023-11-03", "close": 9.78, "volume": 535819.0}, {"date": "2023-11-06", "close": 9.75, "volume": 114764.0}, {"date": "2023-11-07", "close": 9.35, "volume": 85265.0}, {"date": "2023-11-08", "close": 8.72, "volume": 64648.0}, {"date": "2023-11-09", "close": 8.36, "volume": 63955.0}, {"date": "2023-11-10", "close": 8.39, "volume": 66177.0}, {"date": "2023-11-13", "close": 8.56, "volume": 85590.0}, {"date": "2023-11-14", "close": 9.13, "volume": 108834.0}, {"date": "2023-11-15", "close": 8.5, "volume": 102364.0}, {"date": "2023-11-16", "close": 7.98, "volume": 91297.0}, {"date": "2023-11-17", "close": 8.07, "volume": 93359.0}, {"date": "2023-11-20", "close": 8.41, "volume": 69963.0}, {"date": "2023-11-21", "close": 8.47, "volume": 86051.0}, {"date": "2023-11-22", "close": 8.22, "volume": 37402.0}, {"date": "2023-11-24", "close": 8.41, "volume": 9773.0}, {"date": "2023-11-27", "close": 8.47, "volume": 73818.0}, {"date": "2023-11-28", "close": 8.71, "volume": 90866.0}, {"date": "2023-11-29", "close": 8.84, "volume": 90892.0}, {"date": "2023-11-30", "close": 8.55, "volume": 275301.0}, {"date": "2023-12-01", "close": 8.92, "volume": 108127.0}, {"date": "2023-12-04", "close": 9.13, "volume": 101495.0}, {"date": "2023-12-05", "close": 8.87, "volume": 101238.0}, {"date": "2023-12-06", "close": 8.73, "volume": 108636.0}, {"date": "2023-12-07", "close": 8.7, "volume": 113351.0}, {"date": "2023-12-08", "close": 8.57, "volume": 67433.0}, {"date": "2023-12-11", "close": 8.95, "volume": 94980.0}, {"date": "2023-12-12", "close": 8.54, "volume": 81074.0}, {"date": "2023-12-13", "close": 8.74, "volume": 224978.0}, {"date": "2023-12-14", "close": 8.4, "volume": 191196.0}, {"date": "2023-12-15", "close": 8.27, "volume": 265367.0}, {"date": "2023-12-18", "close": 8.09, "volume": 130610.0}, {"date": "2023-12-19", "close": 8.85, "volume": 133967.0}, {"date": "2023-12-20", "close": 8.81, "volume": 188793.0}, {"date": "2023-12-21", "close": 9.4, "volume": 64030.0}, {"date": "2023-12-22", "close": 9.45, "volume": 122662.0}, {"date": "2023-12-26", "close": 9.25, "volume": 87005.0}, {"date": "2023-12-27", "close": 9.54, "volume": 52920.0}, {"date": "2023-12-28", "close": 9.38, "volume": 66294.0}, {"date": "2023-12-29", "close": 9.12, "volume": 101157.0}, {"date": "2024-01-02", "close": 9.03, "volume": 194684.0}, {"date": "2024-01-03", "close": 8.69, "volume": 93282.0}, {"date": "2024-01-04", "close": 8.78, "volume": 91319.0}, {"date": "2024-01-05", "close": 8.64, "volume": 66139.0}, {"date": "2024-01-08", "close": 8.61, "volume": 63354.0}, {"date": "2024-01-09", "close": 8.54, "volume": 71815.0}, {"date": "2024-01-10", "close": 8.38, "volume": 110765.0}, {"date": "2024-01-11", "close": 8.19, "volume": 98270.0}, {"date": "2024-01-12", "close": 8.35, "volume": 107260.0}, {"date": "2024-01-16", "close": 7.96, "volume": 89946.0}, {"date": "2024-01-17", "close": 7.96, "volume": 91494.0}, {"date": "2024-01-18", "close": 8.08, "volume": 72617.0}, {"date": "2024-01-19", "close": 8.43, "volume": 96430.0}, {"date": "2024-01-22", "close": 9.14, "volume": 123065.0}, {"date": "2024-01-23", "close": 9.11, "volume": 114446.0}, {"date": "2024-01-24", "close": 9.05, "volume": 85894.0}, {"date": "2024-01-25", "close": 9.12, "volume": 39690.0}, {"date": "2024-01-26", "close": 9.12, "volume": 41273.0}, {"date": "2024-01-29", "close": 9.75, "volume": 89512.0}, {"date": "2024-01-30", "close": 9.58, "volume": 68076.0}, {"date": "2024-01-31", "close": 9.25, "volume": 143101.0}, {"date": "2024-02-01", "close": 9.27, "volume": 100598.0}, {"date": "2024-02-02", "close": 9.13, "volume": 56490.0}, {"date": "2024-02-05", "close": 8.95, "volume": 84761.0}, {"date": "2024-02-06", "close": 9.52, "volume": 107150.0}, {"date": "2024-02-07", "close": 9.07, "volume": 53579.0}, {"date": "2024-02-08", "close": 9.35, "volume": 126736.0}, {"date": "2024-02-09", "close": 9.79, "volume": 347742.0}, {"date": "2024-02-12", "close": 11.36, "volume": 288643.0}, {"date": "2024-02-13", "close": 10.28, "volume": 167108.0}, {"date": "2024-02-14", "close": 10.98, "volume": 151666.0}, {"date": "2024-02-15", "close": 11.12, "volume": 137328.0}, {"date": "2024-02-16", "close": 10.62, "volume": 121357.0}, {"date": "2024-02-20", "close": 10.96, "volume": 122834.0}, {"date": "2024-02-21", "close": 10.77, "volume": 113580.0}, {"date": "2024-02-22", "close": 10.91, "volume": 115363.0}, {"date": "2024-02-23", "close": 11.81, "volume": 237388.0}, {"date": "2024-02-26", "close": 13.15, "volume": 277001.0}, {"date": "2024-02-27", "close": 14.4, "volume": 520921.0}, {"date": "2024-02-28", "close": 13.43, "volume": 334078.0}, {"date": "2024-02-29", "close": 14.05, "volume": 189986.0}, {"date": "2024-03-01", "close": 14.68, "volume": 332712.0}, {"date": "2024-03-04", "close": 15.54, "volume": 300728.0}, {"date": "2024-03-05", "close": 14.46, "volume": 262088.0}, {"date": "2024-03-06", "close": 19.39, "volume": 1246384.0}, {"date": "2024-03-07", "close": 18.45, "volume": 411302.0}, {"date": "2024-03-08", "close": 17.91, "volume": 294655.0}, {"date": "2024-03-11", "close": 18.39, "volume": 160715.0}, {"date": "2024-03-12", "close": 18.69, "volume": 129055.0}, {"date": "2024-03-13", "close": 18.85, "volume": 226515.0}, {"date": "2024-03-14", "close": 17.11, "volume": 145638.0}, {"date": "2024-03-15", "close": 17.53, "volume": 204277.0}, {"date": "2024-03-18", "close": 17.14, "volume": 145214.0}, {"date": "2024-03-19", "close": 16.76, "volume": 150315.0}, {"date": "2024-03-20", "close": 17.73, "volume": 95703.0}, {"date": "2024-03-21", "close": 17.05, "volume": 92774.0}, {"date": "2024-03-22", "close": 17.23, "volume": 105069.0}, {"date": "2024-03-25", "close": 17.5, "volume": 41501.0}, {"date": "2024-03-26", "close": 17.76, "volume": 81392.0}, {"date": "2024-03-27", "close": 18.21, "volume": 82415.0}, {"date": "2024-03-28", "close": 18.27, "volume": 146635.0}, {"date": "2024-04-01", "close": 19.27, "volume": 220404.0}, {"date": "2024-04-02", "close": 19.14, "volume": 173534.0}, {"date": "2024-04-03", "close": 21.83, "volume": 307288.0}, {"date": "2024-04-04", "close": 22.01, "volume": 473633.0}, {"date": "2024-04-05", "close": 24.04, "volume": 295521.0}, {"date": "2024-04-08", "close": 24.43, "volume": 292598.0}, {"date": "2024-04-09", "close": 24.02, "volume": 115151.0}, {"date": "2024-04-10", "close": 23.08, "volume": 134715.0}, {"date": "2024-04-11", "close": 23.15, "volume": 157912.0}, {"date": "2024-04-12", "close": 22.49, "volume": 113992.0}, {"date": "2024-04-15", "close": 21.03, "volume": 138721.0}, {"date": "2024-04-16", "close": 21.2, "volume": 130601.0}, {"date": "2024-04-17", "close": 20.28, "volume": 73930.0}, {"date": "2024-04-18", "close": 19.69, "volume": 122395.0}, {"date": "2024-04-19", "close": 20.02, "volume": 146732.0}, {"date": "2024-04-22", "close": 20.55, "volume": 97308.0}, {"date": "2024-04-23", "close": 21.33, "volume": 93885.0}, {"date": "2024-04-24", "close": 21.02, "volume": 88041.0}, {"date": "2024-04-25", "close": 20.85, "volume": 90112.0}, {"date": "2024-04-26", "close": 21.82, "volume": 116631.0}, {"date": "2024-04-29", "close": 21.95, "volume": 114701.0}, {"date": "2024-04-30", "close": 21.39, "volume": 203443.0}, {"date": "2024-05-01", "close": 21.97, "volume": 388004.0}, {"date": "2024-05-02", "close": 18.97, "volume": 495410.0}, {"date": "2024-05-03", "close": 18.26, "volume": 218517.0}, {"date": "2024-05-06", "close": 18.59, "volume": 163748.0}, {"date": "2024-05-07", "close": 18.54, "volume": 180747.0}, {"date": "2024-05-08", "close": 18.52, "volume": 73681.0}, {"date": "2024-05-09", "close": 18.52, "volume": 88347.0}, {"date": "2024-05-10", "close": 17.98, "volume": 77933.0}, {"date": "2024-05-13", "close": 18.36, "volume": 65639.0}, {"date": "2024-05-14", "close": 18.4, "volume": 100035.0}, {"date": "2024-05-15", "close": 17.55, "volume": 178827.0}, {"date": "2024-05-16", "close": 17.34, "volume": 126567.0}, {"date": "2024-05-17", "close": 17.54, "volume": 149471.0}, {"date": "2024-05-20", "close": 18.19, "volume": 114326.0}, {"date": "2024-05-21", "close": 17.85, "volume": 71893.0}, {"date": "2024-05-22", "close": 17.68, "volume": 88526.0}, {"date": "2024-05-23", "close": 17.55, "volume": 82050.0}, {"date": "2024-05-24", "close": 18.2, "volume": 99711.0}, {"date": "2024-05-28", "close": 18.68, "volume": 257698.0}, {"date": "2024-05-29", "close": 18.14, "volume": 137663.0}, {"date": "2024-05-30", "close": 18.09, "volume": 89297.0}, {"date": "2024-05-31", "close": 17.64, "volume": 96558.0}, {"date": "2024-06-03", "close": 17.47, "volume": 191658.0}, {"date": "2024-06-04", "close": 17.73, "volume": 143856.0}, {"date": "2024-06-05", "close": 17.84, "volume": 126172.0}, {"date": "2024-06-06", "close": 18.31, "volume": 87939.0}, {"date": "2024-06-07", "close": 17.81, "volume": 90587.0}, {"date": "2024-06-10", "close": 17.93, "volume": 107378.0}, {"date": "2024-06-11", "close": 17.23, "volume": 86083.0}, {"date": "2024-06-12", "close": 16.57, "volume": 162545.0}, {"date": "2024-06-13", "close": 15.62, "volume": 138402.0}, {"date": "2024-06-14", "close": 15.22, "volume": 134967.0}, {"date": "2024-06-17", "close": 15.97, "volume": 79031.0}, {"date": "2024-06-18", "close": 15.31, "volume": 156178.0}, {"date": "2024-06-20", "close": 15.75, "volume": 136880.0}, {"date": "2024-06-21", "close": 16.02, "volume": 124997.0}, {"date": "2024-06-24", "close": 15.97, "volume": 78768.0}, {"date": "2024-06-25", "close": 15.95, "volume": 87875.0}, {"date": "2024-06-26", "close": 16.38, "volume": 143698.0}, {"date": "2024-06-27", "close": 17.0, "volume": 132662.0}, {"date": "2024-06-28", "close": 17.19, "volume": 1388785.0}, {"date": "2024-07-01", "close": 16.03, "volume": 161840.0}, {"date": "2024-07-02", "close": 15.51, "volume": 229374.0}, {"date": "2024-07-03", "close": 15.71, "volume": 52415.0}, {"date": "2024-07-05", "close": 15.63, "volume": 91836.0}, {"date": "2024-07-08", "close": 15.63, "volume": 106569.0}, {"date": "2024-07-09", "close": 14.98, "volume": 178618.0}, {"date": "2024-07-10", "close": 15.35, "volume": 102306.0}, {"date": "2024-07-11", "close": 15.6, "volume": 95252.0}, {"date": "2024-07-12", "close": 15.76, "volume": 132644.0}, {"date": "2024-07-15", "close": 17.53, "volume": 125752.0}, {"date": "2024-07-16", "close": 19.07, "volume": 224980.0}, {"date": "2024-07-17", "close": 19.9, "volume": 192524.0}, {"date": "2024-07-18", "close": 20.31, "volume": 243246.0}, {"date": "2024-07-19", "close": 19.31, "volume": 176415.0}, {"date": "2024-07-22", "close": 18.51, "volume": 233998.0}, {"date": "2024-07-23", "close": 19.16, "volume": 100429.0}, {"date": "2024-07-24", "close": 18.31, "volume": 84027.0}, {"date": "2024-07-25", "close": 18.69, "volume": 84809.0}, {"date": "2024-07-26", "close": 18.89, "volume": 162526.0}, {"date": "2024-07-29", "close": 18.91, "volume": 162051.0}, {"date": "2024-07-30", "close": 19.08, "volume": 219149.0}, {"date": "2024-07-31", "close": 17.74, "volume": 311245.0}, {"date": "2024-08-01", "close": 16.39, "volume": 242259.0}, {"date": "2024-08-02", "close": 16.03, "volume": 169231.0}, {"date": "2024-08-05", "close": 15.78, "volume": 169153.0}, {"date": "2024-08-06", "close": 15.11, "volume": 90408.0}, {"date": "2024-08-07", "close": 15.57, "volume": 161760.0}, {"date": "2024-08-08", "close": 19.9, "volume": 306367.0}, {"date": "2024-08-09", "close": 18.45, "volume": 231680.0}, {"date": "2024-08-12", "close": 17.96, "volume": 89389.0}, {"date": "2024-08-13", "close": 18.68, "volume": 110093.0}, {"date": "2024-08-14", "close": 18.4, "volume": 83545.0}, {"date": "2024-08-15", "close": 18.84, "volume": 107212.0}, {"date": "2024-08-16", "close": 18.35, "volume": 130632.0}, {"date": "2024-08-19", "close": 19.62, "volume": 147370.0}, {"date": "2024-08-20", "close": 18.32, "volume": 99247.0}, {"date": "2024-08-21", "close": 18.58, "volume": 69458.0}, {"date": "2024-08-22", "close": 18.3, "volume": 73587.0}, {"date": "2024-08-23", "close": 19.56, "volume": 117414.0}, {"date": "2024-08-26", "close": 19.85, "volume": 81069.0}, {"date": "2024-08-27", "close": 20.18, "volume": 84738.0}, {"date": "2024-08-28", "close": 19.47, "volume": 79954.0}, {"date": "2024-08-29", "close": 19.93, "volume": 76037.0}, {"date": "2024-08-30", "close": 19.85, "volume": 58422.0}, {"date": "2024-09-03", "close": 18.57, "volume": 111979.0}, {"date": "2024-09-04", "close": 18.51, "volume": 51093.0}, {"date": "2024-09-05", "close": 18.6, "volume": 34775.0}, {"date": "2024-09-06", "close": 18.05, "volume": 71196.0}, {"date": "2024-09-09", "close": 18.16, "volume": 63475.0}, {"date": "2024-09-10", "close": 18.08, "volume": 78953.0}, {"date": "2024-09-11", "close": 17.85, "volume": 68457.0}, {"date": "2024-09-12", "close": 18.87, "volume": 306068.0}, {"date": "2024-09-13", "close": 19.56, "volume": 107119.0}, {"date": "2024-09-16", "close": 19.23, "volume": 54882.0}, {"date": "2024-09-17", "close": 18.13, "volume": 243584.0}, {"date": "2024-09-18", "close": 17.48, "volume": 197689.0}, {"date": "2024-09-19", "close": 18.06, "volume": 140821.0}, {"date": "2024-09-20", "close": 17.44, "volume": 278036.0}, {"date": "2024-09-23", "close": 17.9, "volume": 99205.0}, {"date": "2024-09-24", "close": 18.15, "volume": 84389.0}, {"date": "2024-09-25", "close": 17.95, "volume": 42476.0}, {"date": "2024-09-26", "close": 17.67, "volume": 76602.0}, {"date": "2024-09-27", "close": 17.17, "volume": 77797.0}, {"date": "2024-09-30", "close": 16.88, "volume": 86514.0}, {"date": "2024-10-01", "close": 16.47, "volume": 125763.0}, {"date": "2024-10-02", "close": 17.29, "volume": 80541.0}, {"date": "2024-10-03", "close": 17.1, "volume": 85675.0}, {"date": "2024-10-04", "close": 17.11, "volume": 72004.0}, {"date": "2024-10-07", "close": 16.87, "volume": 135956.0}, {"date": "2024-10-08", "close": 17.36, "volume": 95571.0}, {"date": "2024-10-09", "close": 16.76, "volume": 64699.0}, {"date": "2024-10-10", "close": 16.41, "volume": 92210.0}, {"date": "2024-10-11", "close": 17.66, "volume": 82765.0}, {"date": "2024-10-14", "close": 18.31, "volume": 52205.0}, {"date": "2024-10-15", "close": 18.27, "volume": 70538.0}, {"date": "2024-10-16", "close": 19.43, "volume": 101452.0}, {"date": "2024-10-17", "close": 19.19, "volume": 65618.0}, {"date": "2024-10-18", "close": 19.5, "volume": 91786.0}, {"date": "2024-10-21", "close": 19.0, "volume": 42274.0}, {"date": "2024-10-22", "close": 18.96, "volume": 54877.0}, {"date": "2024-10-23", "close": 18.92, "volume": 82638.0}, {"date": "2024-10-24", "close": 18.58, "volume": 66383.0}, {"date": "2024-10-25", "close": 18.34, "volume": 65098.0}, {"date": "2024-10-28", "close": 19.38, "volume": 84743.0}, {"date": "2024-10-29", "close": 18.93, "volume": 98559.0}, {"date": "2024-10-30", "close": 18.75, "volume": 103428.0}, {"date": "2024-10-31", "close": 22.17, "volume": 491198.0}, {"date": "2024-11-01", "close": 21.37, "volume": 346672.0}, {"date": "2024-11-04", "close": 22.26, "volume": 186919.0}, {"date": "2024-11-05", "close": 23.0, "volume": 337555.0}, {"date": "2024-11-06", "close": 23.49, "volume": 248813.0}, {"date": "2024-11-07", "close": 23.62, "volume": 201851.0}, {"date": "2024-11-08", "close": 28.15, "volume": 429389.0}, {"date": "2024-11-11", "close": 29.66, "volume": 424720.0}, {"date": "2024-11-12", "close": 27.02, "volume": 376404.0}, {"date": "2024-11-13", "close": 26.91, "volume": 181000.0}, {"date": "2024-11-14", "close": 26.5, "volume": 126407.0}, {"date": "2024-11-15", "close": 27.29, "volume": 240349.0}, {"date": "2024-11-18", "close": 28.54, "volume": 299838.0}, {"date": "2024-11-19", "close": 29.1, "volume": 260934.0}, {"date": "2024-11-20", "close": 28.76, "volume": 229533.0}, {"date": "2024-11-21", "close": 32.06, "volume": 481719.0}, {"date": "2024-11-22", "close": 34.01, "volume": 286616.0}, {"date": "2024-11-25", "close": 32.99, "volume": 264238.0}, {"date": "2024-11-26", "close": 32.59, "volume": 173704.0}, {"date": "2024-11-27", "close": 32.91, "volume": 132288.0}, {"date": "2024-11-29", "close": 33.04, "volume": 78999.0}, {"date": "2024-12-02", "close": 31.16, "volume": 240159.0}, {"date": "2024-12-03", "close": 31.22, "volume": 126197.0}, {"date": "2024-12-04", "close": 31.16, "volume": 253530.0}, {"date": "2024-12-05", "close": 30.62, "volume": 148508.0}, {"date": "2024-12-06", "close": 30.97, "volume": 124317.0}, {"date": "2024-12-09", "close": 29.54, "volume": 147489.0}, {"date": "2024-12-10", "close": 28.67, "volume": 139749.0}, {"date": "2024-12-11", "close": 28.8, "volume": 101370.0}, {"date": "2024-12-12", "close": 27.86, "volume": 109110.0}, {"date": "2024-12-13", "close": 27.11, "volume": 202538.0}, {"date": "2024-12-16", "close": 28.22, "volume": 117527.0}, {"date": "2024-12-17", "close": 26.33, "volume": 242097.0}, {"date": "2024-12-18", "close": 25.1, "volume": 249125.0}, {"date": "2024-12-19", "close": 25.26, "volume": 145363.0}, {"date": "2024-12-20", "close": 26.29, "volume": 236433.0}, {"date": "2024-12-23", "close": 25.84, "volume": 135903.0}, {"date": "2024-12-24", "close": 26.94, "volume": 65191.0}, {"date": "2024-12-26", "close": 28.41, "volume": 266141.0}, {"date": "2024-12-27", "close": 27.36, "volume": 270782.0}, {"date": "2024-12-30", "close": 26.48, "volume": 366844.0}, {"date": "2024-12-31", "close": 26.77, "volume": 175210.0}, {"date": "2025-01-02", "close": 25.64, "volume": 128479.0}, {"date": "2025-01-03", "close": 26.8, "volume": 97291.0}, {"date": "2025-01-06", "close": 27.04, "volume": 144637.0}, {"date": "2025-01-07", "close": 26.21, "volume": 150186.0}, {"date": "2025-01-08", "close": 26.16, "volume": 150157.0}, {"date": "2025-01-10", "close": 24.42, "volume": 197788.0}, {"date": "2025-01-13", "close": 24.55, "volume": 131619.0}, {"date": "2025-01-14", "close": 25.55, "volume": 123999.0}, {"date": "2025-01-15", "close": 26.8, "volume": 122040.0}, {"date": "2025-01-16", "close": 27.77, "volume": 94122.0}, {"date": "2025-01-17", "close": 27.3, "volume": 84820.0}, {"date": "2025-01-21", "close": 26.65, "volume": 102541.0}, {"date": "2025-01-22", "close": 26.32, "volume": 121720.0}, {"date": "2025-01-23", "close": 26.02, "volume": 208322.0}, {"date": "2025-01-24", "close": 25.99, "volume": 246924.0}, {"date": "2025-01-27", "close": 26.85, "volume": 161226.0}, {"date": "2025-01-28", "close": 27.36, "volume": 108833.0}, {"date": "2025-01-29", "close": 27.61, "volume": 115562.0}, {"date": "2025-01-30", "close": 27.68, "volume": 95913.0}, {"date": "2025-01-31", "close": 28.0, "volume": 147668.0}, {"date": "2025-02-03", "close": 27.28, "volume": 133911.0}, {"date": "2025-02-04", "close": 30.2, "volume": 313778.0}, {"date": "2025-02-05", "close": 30.84, "volume": 189788.0}, {"date": "2025-02-06", "close": 31.22, "volume": 274335.0}, {"date": "2025-02-07", "close": 31.17, "volume": 178520.0}, {"date": "2025-02-10", "close": 30.96, "volume": 153234.0}, {"date": "2025-02-11", "close": 30.76, "volume": 117629.0}, {"date": "2025-02-12", "close": 30.19, "volume": 219984.0}, {"date": "2025-02-13", "close": 30.91, "volume": 118090.0}, {"date": "2025-02-14", "close": 30.11, "volume": 74794.0}, {"date": "2025-02-18", "close": 29.99, "volume": 99643.0}, {"date": "2025-02-19", "close": 30.12, "volume": 114869.0}, {"date": "2025-02-20", "close": 28.29, "volume": 176452.0}, {"date": "2025-02-21", "close": 27.09, "volume": 202409.0}, {"date": "2025-02-24", "close": 27.33, "volume": 129586.0}, {"date": "2025-02-25", "close": 27.03, "volume": 148683.0}, {"date": "2025-02-26", "close": 27.87, "volume": 128387.0}, {"date": "2025-02-27", "close": 27.99, "volume": 111079.0}, {"date": "2025-02-28", "close": 28.73, "volume": 114992.0}, {"date": "2025-03-03", "close": 28.64, "volume": 203752.0}, {"date": "2025-03-04", "close": 29.21, "volume": 189862.0}, {"date": "2025-03-05", "close": 29.59, "volume": 182266.0}, {"date": "2025-03-06", "close": 30.28, "volume": 946510.0}, {"date": "2025-03-07", "close": 30.2, "volume": 381674.0}, {"date": "2025-03-10", "close": 26.9, "volume": 349049.0}, {"date": "2025-03-11", "close": 27.62, "volume": 228765.0}, {"date": "2025-03-12", "close": 27.98, "volume": 229386.0}, {"date": "2025-03-13", "close": 26.96, "volume": 136788.0}, {"date": "2025-03-14", "close": 26.8, "volume": 138883.0}, {"date": "2025-03-17", "close": 27.84, "volume": 165022.0}, {"date": "2025-03-18", "close": 26.2, "volume": 128641.0}, {"date": "2025-03-19", "close": 26.47, "volume": 187579.0}, {"date": "2025-03-20", "close": 26.28, "volume": 100447.0}, {"date": "2025-03-21", "close": 26.45, "volume": 247925.0}, {"date": "2025-03-24", "close": 27.47, "volume": 125279.0}, {"date": "2025-03-25", "close": 27.65, "volume": 107317.0}, {"date": "2025-03-26", "close": 26.57, "volume": 88231.0}, {"date": "2025-03-27", "close": 25.81, "volume": 143805.0}, {"date": "2025-03-28", "close": 25.99, "volume": 214686.0}, {"date": "2025-03-31", "close": 25.56, "volume": 314156.0}, {"date": "2025-04-01", "close": 24.83, "volume": 246103.0}, {"date": "2025-04-02", "close": 24.8, "volume": 209357.0}, {"date": "2025-04-03", "close": 24.25, "volume": 194706.0}, {"date": "2025-04-04", "close": 22.71, "volume": 344015.0}, {"date": "2025-04-07", "close": 22.59, "volume": 268849.0}, {"date": "2025-04-08", "close": 22.08, "volume": 186289.0}, {"date": "2025-04-09", "close": 23.77, "volume": 347697.0}, {"date": "2025-04-10", "close": 22.75, "volume": 216563.0}, {"date": "2025-04-11", "close": 22.32, "volume": 211911.0}, {"date": "2025-04-14", "close": 23.24, "volume": 174826.0}, {"date": "2025-04-15", "close": 23.75, "volume": 161358.0}, {"date": "2025-04-16", "close": 24.61, "volume": 164786.0}, {"date": "2025-04-17", "close": 24.38, "volume": 142584.0}, {"date": "2025-04-21", "close": 23.72, "volume": 119943.0}, {"date": "2025-04-22", "close": 24.53, "volume": 122204.0}, {"date": "2025-04-23", "close": 24.15, "volume": 120804.0}, {"date": "2025-04-24", "close": 24.55, "volume": 196940.0}, {"date": "2025-04-25", "close": 24.21, "volume": 99538.0}, {"date": "2025-04-28", "close": 24.27, "volume": 95548.0}, {"date": "2025-04-29", "close": 24.07, "volume": 88640.0}, {"date": "2025-04-30", "close": 23.12, "volume": 154198.0}, {"date": "2025-05-01", "close": 23.13, "volume": 151396.0}, {"date": "2025-05-02", "close": 24.33, "volume": 134051.0}, {"date": "2025-05-05", "close": 24.08, "volume": 92895.0}, {"date": "2025-05-06", "close": 24.02, "volume": 123424.0}, {"date": "2025-05-07", "close": 24.46, "volume": 185615.0}, {"date": "2025-05-08", "close": 20.57, "volume": 728489.0}, {"date": "2025-05-09", "close": 20.53, "volume": 367318.0}, {"date": "2025-05-12", "close": 22.08, "volume": 300456.0}, {"date": "2025-05-13", "close": 22.71, "volume": 323699.0}, {"date": "2025-05-14", "close": 22.1, "volume": 266159.0}, {"date": "2025-05-15", "close": 22.33, "volume": 197753.0}, {"date": "2025-05-16", "close": 22.67, "volume": 186766.0}, {"date": "2025-05-19", "close": 22.52, "volume": 106291.0}, {"date": "2025-05-20", "close": 22.98, "volume": 215387.0}, {"date": "2025-05-21", "close": 22.12, "volume": 171319.0}, {"date": "2025-05-22", "close": 22.21, "volume": 125589.0}, {"date": "2025-05-23", "close": 22.34, "volume": 108934.0}, {"date": "2025-05-27", "close": 23.07, "volume": 198626.0}, {"date": "2025-05-28", "close": 23.5, "volume": 257170.0}, {"date": "2025-05-29", "close": 23.33, "volume": 207173.0}, {"date": "2025-05-30", "close": 23.56, "volume": 240893.0}, {"date": "2025-06-02", "close": 24.63, "volume": 350723.0}, {"date": "2025-06-03", "close": 24.35, "volume": 206919.0}, {"date": "2025-06-04", "close": 25.12, "volume": 174311.0}, {"date": "2025-06-05", "close": 25.13, "volume": 260408.0}, {"date": "2025-06-06", "close": 27.74, "volume": 322256.0}, {"date": "2025-06-09", "close": 27.75, "volume": 451392.0}, {"date": "2025-06-10", "close": 27.75, "volume": 233764.0}, {"date": "2025-06-11", "close": 27.1, "volume": 441297.0}, {"date": "2025-06-12", "close": 29.56, "volume": 1411206.0}, {"date": "2025-06-13", "close": 28.26, "volume": 382145.0}, {"date": "2025-06-16", "close": 29.29, "volume": 395921.0}, {"date": "2025-06-17", "close": 28.43, "volume": 344657.0}, {"date": "2025-06-18", "close": 29.06, "volume": 202599.0}, {"date": "2025-06-20", "close": 28.51, "volume": 309887.0}, {"date": "2025-06-23", "close": 28.56, "volume": 321531.0}, {"date": "2025-06-24", "close": 27.91, "volume": 234053.0}, {"date": "2025-06-25", "close": 27.3, "volume": 225053.0}, {"date": "2025-06-26", "close": 27.92, "volume": 255550.0}, {"date": "2025-06-27", "close": 27.81, "volume": 576494.0}, {"date": "2025-06-30", "close": 27.93, "volume": 346895.0}, {"date": "2025-07-01", "close": 28.0, "volume": 387012.0}, {"date": "2025-07-02", "close": 27.6, "volume": 251332.0}, {"date": "2025-07-03", "close": 28.11, "volume": 124889.0}, {"date": "2025-07-07", "close": 27.66, "volume": 227381.0}, {"date": "2025-07-08", "close": 27.93, "volume": 225276.0}, {"date": "2025-07-09", "close": 29.14, "volume": 438500.0}, {"date": "2025-07-10", "close": 27.46, "volume": 265783.0}, {"date": "2025-07-11", "close": 25.97, "volume": 231918.0}, {"date": "2025-07-14", "close": 26.37, "volume": 112281.0}, {"date": "2025-07-15", "close": 26.05, "volume": 142873.0}, {"date": "2025-07-16", "close": 26.32, "volume": 127428.0}, {"date": "2025-07-17", "close": 26.3, "volume": 175162.0}, {"date": "2025-07-18", "close": 26.42, "volume": 119930.0}, {"date": "2025-07-21", "close": 26.61, "volume": 141694.0}, {"date": "2025-07-22", "close": 26.72, "volume": 126705.0}, {"date": "2025-07-23", "close": 26.96, "volume": 122540.0}, {"date": "2025-07-24", "close": 26.83, "volume": 148751.0}, {"date": "2025-07-25", "close": 26.84, "volume": 146672.0}, {"date": "2025-07-28", "close": 26.28, "volume": 214160.0}, {"date": "2025-07-29", "close": 25.83, "volume": 177254.0}, {"date": "2025-07-30", "close": 25.37, "volume": 161367.0}, {"date": "2025-07-31", "close": 25.84, "volume": 87074.0}, {"date": "2025-08-01", "close": 25.36, "volume": 124696.0}, {"date": "2025-08-04", "close": 26.64, "volume": 113785.0}, {"date": "2025-08-05", "close": 27.66, "volume": 173906.0}, {"date": "2025-08-06", "close": 31.54, "volume": 521046.0}, {"date": "2025-08-07", "close": 29.84, "volume": 318089.0}, {"date": "2025-08-08", "close": 28.83, "volume": 234157.0}, {"date": "2025-08-11", "close": 28.91, "volume": 199073.0}, {"date": "2025-08-12", "close": 29.33, "volume": 155281.0}, {"date": "2025-08-13", "close": 31.35, "volume": 198209.0}, {"date": "2025-08-14", "close": 30.91, "volume": 125865.0}, {"date": "2025-08-15", "close": 30.8, "volume": 162898.0}, {"date": "2025-08-18", "close": 31.62, "volume": 271182.0}, {"date": "2025-08-19", "close": 31.07, "volume": 123140.0}, {"date": "2025-08-20", "close": 31.25, "volume": 101755.0}, {"date": "2025-08-21", "close": 32.96, "volume": 173329.0}, {"date": "2025-08-22", "close": 33.75, "volume": 251744.0}, {"date": "2025-08-25", "close": 33.19, "volume": 122434.0}, {"date": "2025-08-26", "close": 33.66, "volume": 114484.0}, {"date": "2025-08-27", "close": 33.7, "volume": 123370.0}, {"date": "2025-08-28", "close": 33.38, "volume": 90320.0}, {"date": "2025-08-29", "close": 33.81, "volume": 144212.0}, {"date": "2025-09-02", "close": 32.53, "volume": 173546.0}, {"date": "2025-09-03", "close": 32.37, "volume": 108558.0}, {"date": "2025-09-04", "close": 32.92, "volume": 153347.0}, {"date": "2025-09-05", "close": 33.24, "volume": 160064.0}, {"date": "2025-09-08", "close": 36.59, "volume": 508782.0}, {"date": "2025-09-09", "close": 36.97, "volume": 359306.0}, {"date": "2025-09-10", "close": 35.6, "volume": 272179.0}, {"date": "2025-09-11", "close": 37.04, "volume": 128405.0}, {"date": "2025-09-12", "close": 37.29, "volume": 135043.0}, {"date": "2025-09-15", "close": 37.51, "volume": 285701.0}, {"date": "2025-09-16", "close": 37.21, "volume": 196356.0}, {"date": "2025-09-17", "close": 36.99, "volume": 184177.0}, {"date": "2025-09-18", "close": 37.26, "volume": 141908.0}, {"date": "2025-09-19", "close": 37.34, "volume": 342049.0}, {"date": "2025-09-22", "close": 36.54, "volume": 199229.0}, {"date": "2025-09-23", "close": 35.58, "volume": 151995.0}, {"date": "2025-09-24", "close": 34.97, "volume": 145632.0}, {"date": "2025-09-25", "close": 34.75, "volume": 109253.0}, {"date": "2025-09-26", "close": 35.44, "volume": 96749.0}, {"date": "2025-09-29", "close": 35.44, "volume": 87625.0}, {"date": "2025-09-30", "close": 36.16, "volume": 106651.0}, {"date": "2025-10-01", "close": 35.73, "volume": 88759.0}, {"date": "2025-10-02", "close": 35.81, "volume": 96911.0}, {"date": "2025-10-03", "close": 36.44, "volume": 84701.0}, {"date": "2025-10-06", "close": 35.88, "volume": 128163.0}, {"date": "2025-10-07", "close": 35.98, "volume": 129747.0}, {"date": "2025-10-08", "close": 36.65, "volume": 98989.0}, {"date": "2025-10-09", "close": 35.88, "volume": 106922.0}, {"date": "2025-10-10", "close": 34.55, "volume": 138565.0}, {"date": "2025-10-13", "close": 34.14, "volume": 133946.0}, {"date": "2025-10-14", "close": 35.46, "volume": 107732.0}, {"date": "2025-10-15", "close": 35.83, "volume": 104532.0}, {"date": "2025-10-16", "close": 34.09, "volume": 95532.0}, {"date": "2025-10-17", "close": 34.3, "volume": 132187.0}, {"date": "2025-10-20", "close": 35.07, "volume": 75339.0}, {"date": "2025-10-21", "close": 34.91, "volume": 87652.0}, {"date": "2025-10-22", "close": 35.37, "volume": 97904.0}, {"date": "2025-10-23", "close": 36.86, "volume": 120824.0}, {"date": "2025-10-24", "close": 36.88, "volume": 126124.0}, {"date": "2025-10-27", "close": 37.25, "volume": 87976.0}, {"date": "2025-10-28", "close": 36.68, "volume": 73757.0}, {"date": "2025-10-29", "close": 36.97, "volume": 101676.0}, {"date": "2025-10-30", "close": 37.18, "volume": 148416.0}, {"date": "2025-10-31", "close": 36.78, "volume": 109992.0}, {"date": "2025-11-03", "close": 36.64, "volume": 368300.0}, {"date": "2025-11-04", "close": 35.89, "volume": 273510.0}, {"date": "2025-11-05", "close": 37.85, "volume": 404026.0}, {"date": "2025-11-06", "close": 34.6, "volume": 268190.0}, {"date": "2025-11-07", "close": 33.87, "volume": 457635.0}, {"date": "2025-11-10", "close": 33.59, "volume": 429429.0}, {"date": "2025-11-11", "close": 33.64, "volume": 311919.0}, {"date": "2025-11-12", "close": 33.61, "volume": 241969.0}, {"date": "2025-11-13", "close": 32.44, "volume": 208646.0}, {"date": "2025-11-14", "close": 31.38, "volume": 403374.0}, {"date": "2025-11-17", "close": 31.54, "volume": 443190.0}, {"date": "2025-11-18", "close": 32.12, "volume": 339657.0}, {"date": "2025-11-19", "close": 33.77, "volume": 299170.0}, {"date": "2025-11-20", "close": 31.58, "volume": 434721.0}, {"date": "2025-11-21", "close": 32.27, "volume": 231218.0}, {"date": "2025-11-24", "close": 32.68, "volume": 365360.0}, {"date": "2025-11-25", "close": 33.54, "volume": 111810.0}, {"date": "2025-11-26", "close": 32.75, "volume": 199393.0}, {"date": "2025-11-28", "close": 32.78, "volume": 60322.0}, {"date": "2025-12-01", "close": 31.3, "volume": 123481.0}, {"date": "2025-12-02", "close": 30.93, "volume": 113046.0}, {"date": "2025-12-03", "close": 30.99, "volume": 141576.0}, {"date": "2025-12-04", "close": 30.76, "volume": 191557.0}, {"date": "2025-12-05", "close": 30.45, "volume": 131032.0}, {"date": "2025-12-08", "close": 29.99, "volume": 175932.0}, {"date": "2025-12-09", "close": 30.28, "volume": 108861.0}, {"date": "2025-12-10", "close": 30.07, "volume": 168782.0}, {"date": "2025-12-11", "close": 30.64, "volume": 175805.0}, {"date": "2025-12-12", "close": 31.07, "volume": 291345.0}, {"date": "2025-12-15", "close": 31.09, "volume": 230004.0}, {"date": "2025-12-16", "close": 30.48, "volume": 199221.0}, {"date": "2025-12-17", "close": 30.25, "volume": 248805.0}, {"date": "2025-12-18", "close": 31.4, "volume": 224910.0}, {"date": "2025-12-19", "close": 30.89, "volume": 277086.0}, {"date": "2025-12-22", "close": 31.25, "volume": 138892.0}, {"date": "2025-12-23", "close": 31.51, "volume": 111294.0}, {"date": "2025-12-24", "close": 31.48, "volume": 54192.0}, {"date": "2025-12-26", "close": 31.31, "volume": 158820.0}, {"date": "2025-12-29", "close": 30.76, "volume": 199860.0}, {"date": "2025-12-30", "close": 30.32, "volume": 156087.0}, {"date": "2025-12-31", "close": 30.08, "volume": 117127.0}, {"date": "2026-01-02", "close": 29.98, "volume": 211826.0}, {"date": "2026-01-05", "close": 30.59, "volume": 132247.0}, {"date": "2026-01-06", "close": 31.29, "volume": 129502.0}, {"date": "2026-01-07", "close": 31.52, "volume": 134572.0}, {"date": "2026-01-08", "close": 31.59, "volume": 205124.0}, {"date": "2026-01-09", "close": 31.22, "volume": 133111.0}, {"date": "2026-01-12", "close": 31.36, "volume": 114531.0}, {"date": "2026-01-13", "close": 30.27, "volume": 161403.0}, {"date": "2026-01-14", "close": 30.47, "volume": 110300.0}, {"date": "2026-01-15", "close": 30.54, "volume": 143369.0}, {"date": "2026-01-16", "close": 30.36, "volume": 115076.0}, {"date": "2026-01-20", "close": 30.12, "volume": 115856.0}, {"date": "2026-01-21", "close": 30.92, "volume": 137961.0}, {"date": "2026-01-22", "close": 31.29, "volume": 115347.0}, {"date": "2026-01-23", "close": 30.9, "volume": 93128.0}, {"date": "2026-01-26", "close": 30.84, "volume": 101831.0}, {"date": "2026-01-27", "close": 30.89, "volume": 85845.0}, {"date": "2026-01-28", "close": 30.65, "volume": 101265.0}, {"date": "2026-01-29", "close": 30.5, "volume": 89686.0}, {"date": "2026-01-30", "close": 29.8, "volume": 152660.0}, {"date": "2026-02-02", "close": 30.15, "volume": 170149.0}, {"date": "2026-02-03", "close": 30.21, "volume": 123469.0}, {"date": "2026-02-04", "close": 29.77, "volume": 107257.0}, {"date": "2026-02-05", "close": 28.92, "volume": 115368.0}, {"date": "2026-02-06", "close": 29.5, "volume": 111869.0}, {"date": "2026-02-09", "close": 28.56, "volume": 180843.0}, {"date": "2026-02-10", "close": 28.33, "volume": 84730.0}, {"date": "2026-02-11", "close": 27.75, "volume": 177525.0}, {"date": "2026-02-12", "close": 27.65, "volume": 147788.0}, {"date": "2026-02-13", "close": 28.26, "volume": 81895.0}, {"date": "2026-02-17", "close": 28.88, "volume": 282512.0}, {"date": "2026-02-18", "close": 28.32, "volume": 179351.0}, {"date": "2026-02-19", "close": 28.51, "volume": 166788.0}, {"date": "2026-02-20", "close": 28.39, "volume": 109243.0}, {"date": "2026-02-23", "close": 27.83, "volume": 203803.0}, {"date": "2026-02-24", "close": 28.85, "volume": 182697.0}, {"date": "2026-02-25", "close": 27.44, "volume": 241069.0}, {"date": "2026-02-26", "close": 29.2, "volume": 234091.0}, {"date": "2026-02-27", "close": 28.76, "volume": 151079.0}, {"date": "2026-03-02", "close": 28.36, "volume": 182388.0}, {"date": "2026-03-03", "close": 27.7, "volume": 189881.0}, {"date": "2026-03-04", "close": 28.07, "volume": 100778.0}, {"date": "2026-03-05", "close": 27.16, "volume": 110872.0}, {"date": "2026-03-06", "close": 26.38, "volume": 136114.0}, {"date": "2026-03-09", "close": 26.26, "volume": 150472.0}, {"date": "2026-03-10", "close": 26.04, "volume": 98549.0}, {"date": "2026-03-11", "close": 25.71, "volume": 84516.0}, {"date": "2026-03-12", "close": 25.16, "volume": 163350.0}, {"date": "2026-03-13", "close": 25.31, "volume": 90945.0}, {"date": "2026-03-16", "close": 25.74, "volume": 64769.0}, {"date": "2026-03-17", "close": 26.34, "volume": 149132.0}, {"date": "2026-03-18", "close": 25.85, "volume": 97550.0}, {"date": "2026-03-19", "close": 25.65, "volume": 109373.0}, {"date": "2026-03-20", "close": 25.58, "volume": 184503.0}, {"date": "2026-03-23", "close": 26.21, "volume": 115328.0}, {"date": "2026-03-24", "close": 25.83, "volume": 107145.0}, {"date": "2026-03-25", "close": 25.86, "volume": 90327.0}, {"date": "2026-03-26", "close": 25.86, "volume": 97300.0}, {"date": "2026-03-27", "close": 25.31, "volume": 106160.0}, {"date": "2026-03-30", "close": 25.88, "volume": 95074.0}, {"date": "2026-03-31", "close": 26.06, "volume": 106724.0}, {"date": "2026-04-01", "close": 25.53, "volume": 110743.0}, {"date": "2026-04-02", "close": 25.86, "volume": 74780.0}, {"date": "2026-04-06", "close": 25.8, "volume": 43449.0}, {"date": "2026-04-07", "close": 25.5, "volume": 73755.0}, {"date": "2026-04-08", "close": 26.57, "volume": 156865.0}, {"date": "2026-04-09", "close": 26.06, "volume": 91689.0}, {"date": "2026-04-10", "close": 25.65, "volume": 77061.0}, {"date": "2026-04-13", "close": 26.65, "volume": 83434.0}, {"date": "2026-04-14", "close": 27.21, "volume": 136117.0}, {"date": "2026-04-15", "close": 27.67, "volume": 110845.0}, {"date": "2026-04-16", "close": 27.9, "volume": 83283.0}, {"date": "2026-04-17", "close": 28.89, "volume": 86896.0}, {"date": "2026-04-20", "close": 28.7, "volume": 131041.0}, {"date": "2026-04-21", "close": 28.47, "volume": 81633.0}, {"date": "2026-04-22", "close": 28.81, "volume": 42329.0}, {"date": "2026-04-23", "close": 28.48, "volume": 49592.0}, {"date": "2026-04-24", "close": 28.72, "volume": 50972.0}, {"date": "2026-04-27", "close": 28.73, "volume": 91117.0}, {"date": "2026-04-28", "close": 28.77, "volume": 70735.0}, {"date": "2026-04-29", "close": 28.22, "volume": 119868.0}, {"date": "2026-04-30", "close": 26.33, "volume": 279326.0}, {"date": "2026-05-01", "close": 27.73, "volume": 149330.0}, {"date": "2026-05-04", "close": 27.49, "volume": 206026.0}, {"date": "2026-05-05", "close": 28.31, "volume": 123236.0}, {"date": "2026-05-06", "close": 27.39, "volume": 140256.0}, {"date": "2026-05-07", "close": 27.46, "volume": 92603.0}, {"date": "2026-05-08", "close": 27.31, "volume": 82816.0}, {"date": "2026-05-11", "close": 27.0, "volume": 85766.0}, {"date": "2026-05-12", "close": 26.86, "volume": 77311.0}, {"date": "2026-05-13", "close": 26.38, "volume": 89890.0}, {"date": "2026-05-14", "close": 26.73, "volume": 73771.0}, {"date": "2026-05-15", "close": 26.05, "volume": 180116.0}, {"date": "2026-05-18", "close": 26.62, "volume": 247534.0}, {"date": "2026-05-19", "close": 25.81, "volume": 151073.0}, {"date": "2026-05-20", "close": 25.99, "volume": 121000.0}, {"date": "2026-05-21", "close": 25.95, "volume": 105713.0}, {"date": "2026-05-22", "close": 26.2, "volume": 125610.0}, {"date": "2026-05-26", "close": 26.6, "volume": 197208.0}, {"date": "2026-05-27", "close": 25.93, "volume": 101742.0}, {"date": "2026-05-28", "close": 25.79, "volume": 77192.0}, {"date": "2026-05-29", "close": 25.87, "volume": 156045.0}, {"date": "2026-06-01", "close": 25.9, "volume": 142563.0}, {"date": "2026-06-02", "close": 25.4, "volume": 104471.0}, {"date": "2026-06-03", "close": 24.09, "volume": 142955.0}, {"date": "2026-06-04", "close": 24.39, "volume": 80896.0}, {"date": "2026-06-05", "close": 24.82, "volume": 82538.0}, {"date": "2026-06-08", "close": 24.54, "volume": 77093.0}, {"date": "2026-06-09", "close": 24.75, "volume": 102261.0}, {"date": "2026-06-10", "close": 25.7, "volume": 151451.0}, {"date": "2026-06-11", "close": 25.47, "volume": 87634.0}, {"date": "2026-06-12", "close": 25.54, "volume": 60815.0}, {"date": "2026-06-15", "close": 25.24, "volume": 77557.0}, {"date": "2026-06-16", "close": 25.86, "volume": 66164.0}, {"date": "2026-06-17", "close": 25.03, "volume": 120580.0}, {"date": "2026-06-18", "close": 25.96, "volume": 193453.0}, {"date": "2026-06-22", "close": 25.78, "volume": 98780.0}, {"date": "2026-06-23", "close": 26.33, "volume": 238471.0}, {"date": "2026-06-24", "close": 26.65, "volume": 99804.0}, {"date": "2026-06-25", "close": 25.87, "volume": 140106.0}, {"date": "2026-06-26", "close": 27.46, "volume": 802859.0}, {"date": "2026-06-29", "close": 27.08, "volume": 220207.0}, {"date": "2026-06-30", "close": 28.26, "volume": 306574.0}, {"date": "2026-07-01", "close": 29.34, "volume": 216206.0}, {"date": "2026-07-02", "close": 28.93, "volume": 174132.0}, {"date": "2026-07-06", "close": 28.08, "volume": 134537.0}, {"date": "2026-07-07", "close": 28.42, "volume": 149421.0}, {"date": "2026-07-08", "close": 28.81, "volume": 134601.0}, {"date": "2026-07-09", "close": 28.91, "volume": 100234.0}, {"date": "2026-07-10", "close": 28.76, "volume": 84310.0}, {"date": "2026-07-13", "close": 29.68, "volume": 189289.0}, {"date": "2026-07-14", "close": 28.52, "volume": 207819.0}, {"date": "2026-07-15", "close": 28.58, "volume": 151092.0}, {"date": "2026-07-16", "close": 29.2, "volume": 102586.0}, {"date": "2026-07-17", "close": 29.33, "volume": 106135.0}, {"date": "2026-07-20", "close": 29.43, "volume": 91818.0}, {"date": "2026-07-21", "close": 29.06, "volume": 116396.0}, {"date": "2026-07-22", "close": 27.98, "volume": 140507.0}, {"date": "2026-07-23", "close": 27.43, "volume": 93919.0}, {"date": "2026-07-24", "close": 27.76, "volume": 91429.0}, {"date": "2026-07-27", "close": 29.15, "volume": 99585.0}, {"date": "2026-07-28", "close": 30.29, "volume": 217197.0}, {"date": "2026-07-29", "close": 29.83, "volume": 180655.0}, {"date": "2026-07-30", "close": 31.88, "volume": 340337.0}, {"date": "2026-07-31", "close": 31.45, "volume": 189417.0}, {"date": "2026-08-03", "close": 32.55, "volume": 266365.0}, {"date": "2026-08-04", "close": 32.94, "volume": 178319.0}, {"date": "2026-08-05", "close": 32.33, "volume": 180827.0}, {"date": "2026-08-06", "close": 33.39, "volume": 426207.0}, {"date": "2026-08-07", "close": 32.62, "volume": 132392.0}], "refreshing": true}