{"ticker": "IDYA", "overview": {"cik": "1676725", "ticker": "IDYA", "name": "IDEAYA Biosciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332774", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331381", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001376", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001610717-26-000336", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000707", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279427", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000259", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265833", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-09", "title": "Prospectus", "accession": "0001193125-26-264032", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001193125-26-261756", "price_sensitive": false}, {"form": "3", "date": "2026-06-05", "title": "Initial insider holdings", "accession": "0001610717-26-000184", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254476", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251399", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206806", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-05", "title": "Prospectus", "accession": "0001193125-26-206788", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-05", "title": "Form S-3ASR", "accession": "0001193125-26-206523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206357", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204944", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197185", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IDYA", "has_prices": true, "as_of": "2026-08-07", "last": 37.02, "prev_close": 36.24, "change": 0.7800000000000011, "change_pct": 0.02152317880794705, "session_volume": 602342.0, "vwap_5": 36.179706619000584, "vwap_20": 36.08530448925406, "vwap_60": 33.41379660340347, "vwap_250": 31.382865050005076, "high_52w": 40.51, "low_52w": 27.6, "avg_volume_20": 778272.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097056", "src": "13DG", "ticker": "IDYA", "cik": "1676725", "company": "IDEAYA Biosciences, Inc.", "company_raw": "IDEAYA Biosciences, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BAKER BROS. ADVISORS LP takes a 5.2% passive stake in IDYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097056-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002100119-26-001376", "src": "13DG", "ticker": "IDYA", "cik": "1676725", "company": "IDEAYA Biosciences, Inc.", "company_raw": "IDEAYA Biosciences, Inc.", "who": "Ideaya Biosciences, Inc.", "who_key": "IDEAYA Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IDEAYA Biosciences, Inc. takes a 5.08% passive stake in IDYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1676725/0002100119-26-001376-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0001274173-26-000141", "src": "13DG", "ticker": "IDYA", "cik": "1676725", "company": "IDEAYA Biosciences, Inc.", "company_raw": "IDEAYA Biosciences, Inc.", "who": "Ideaya Biosciences, Inc.", "who_key": "IDEAYA Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IDEAYA Biosciences, Inc. moves to a 8.3% passive stake in IDYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1676725/0001274173-26-000141-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000102909-26-001612", "src": "13DG", "ticker": "IDYA", "cik": "1676725", "company": "IDEAYA Biosciences, Inc.", "company_raw": "IDEAYA Biosciences, Inc.", "who": "Ideaya Biosciences, Inc.", "who_key": "IDEAYA Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IDEAYA Biosciences, Inc. adjusts its stake in IDYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1676725/0000102909-26-001612-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097056", "src": "13DG", "ticker": "IDYA", "cik": "1676725", "company": "IDEAYA Biosciences, Inc.", "company_raw": "IDEAYA Biosciences, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BAKER BROS. ADVISORS LP takes a 5.2% passive stake in IDYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-097056-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0002100119-26-001376", "src": "13DG", "ticker": "IDYA", "cik": "1676725", "company": "IDEAYA Biosciences, Inc.", "company_raw": "IDEAYA Biosciences, Inc.", "who": "Ideaya Biosciences, Inc.", "who_key": "IDEAYA Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IDEAYA Biosciences, Inc. takes a 5.08% passive stake in IDYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1676725/0002100119-26-001376-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0001274173-26-000141", "src": "13DG", "ticker": "IDYA", "cik": "1676725", "company": "IDEAYA Biosciences, Inc.", "company_raw": "IDEAYA Biosciences, Inc.", "who": "Ideaya Biosciences, Inc.", "who_key": "IDEAYA Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IDEAYA Biosciences, Inc. moves to a 8.3% passive stake in IDYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1676725/0001274173-26-000141-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000102909-26-001612", "src": "13DG", "ticker": "IDYA", "cik": "1676725", "company": "IDEAYA Biosciences, Inc.", "company_raw": "IDEAYA Biosciences, Inc.", "who": "Ideaya Biosciences, Inc.", "who_key": "IDEAYA Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "IDEAYA Biosciences, Inc. adjusts its stake in IDYA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1676725/0000102909-26-001612-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "IDEAYA Biosciences, Inc. - Common Stock", "new_value": "IDEAYA Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001676725", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001676725", "applied": 1, "detected_at": "2026-10-25T02:46:00.812167"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332774", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331381", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001376", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001610717-26-000336", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000707", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279427", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000259", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265833", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-09", "title": "Prospectus", "accession": "0001193125-26-264032", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001193125-26-261756", "price_sensitive": false}, {"form": "3", "date": "2026-06-05", "title": "Initial insider holdings", "accession": "0001610717-26-000184", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254476", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251399", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206806", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-05", "title": "Prospectus", "accession": "0001193125-26-206788", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-05", "title": "Form S-3ASR", "accession": "0001193125-26-206523", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206357", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-204944", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197185", "price_sensitive": false}], "performance": {"ticker": "IDYA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-05-23", "close": 11.19, "volume": 1718554.0}, {"date": "2019-05-24", "close": 11.25, "volume": 312996.0}, {"date": "2019-05-28", "close": 11.39, "volume": 174042.0}, {"date": "2019-05-29", "close": 11.95, "volume": 151444.0}, {"date": "2019-05-30", "close": 11.54, "volume": 119959.0}, {"date": "2019-05-31", "close": 11.87, "volume": 73867.0}, {"date": "2019-06-03", "close": 11.6, "volume": 141657.0}, {"date": "2019-06-04", "close": 11.86, "volume": 60256.0}, {"date": "2019-06-05", "close": 11.7, "volume": 34042.0}, {"date": "2019-06-06", "close": 11.48, "volume": 35497.0}, {"date": "2019-06-07", "close": 10.52, "volume": 254005.0}, {"date": "2019-06-10", "close": 10.76, "volume": 133119.0}, {"date": "2019-06-11", "close": 11.12, "volume": 30278.0}, {"date": "2019-06-12", "close": 10.79, "volume": 64848.0}, {"date": "2019-06-13", "close": 10.65, "volume": 20385.0}, {"date": "2019-06-14", "close": 10.82, "volume": 42384.0}, {"date": "2019-06-17", "close": 10.92, "volume": 61450.0}, {"date": "2019-06-18", "close": 10.9, "volume": 31262.0}, {"date": "2019-06-19", "close": 10.74, "volume": 15557.0}, {"date": "2019-06-20", "close": 10.47, "volume": 73878.0}, {"date": "2019-06-21", "close": 9.58, "volume": 72719.0}, {"date": "2019-06-24", "close": 9.97, "volume": 48052.0}, {"date": "2019-06-25", "close": 9.87, "volume": 25134.0}, {"date": "2019-06-26", "close": 9.81, "volume": 9364.0}, {"date": "2019-06-27", "close": 10.06, "volume": 9122.0}, {"date": "2019-06-28", "close": 9.96, "volume": 38545.0}, {"date": "2019-07-01", "close": 9.6, "volume": 49402.0}, {"date": "2019-07-02", "close": 9.1, "volume": 36739.0}, {"date": "2019-07-03", "close": 8.62, "volume": 26298.0}, {"date": "2019-07-05", "close": 8.01, "volume": 66155.0}, {"date": "2019-07-08", "close": 8.15, "volume": 43348.0}, {"date": "2019-07-09", "close": 7.88, "volume": 41251.0}, {"date": "2019-07-10", "close": 7.77, "volume": 33134.0}, {"date": "2019-07-11", "close": 8.04, "volume": 34197.0}, {"date": "2019-07-12", "close": 8.6, "volume": 38687.0}, {"date": "2019-07-15", "close": 8.29, "volume": 19179.0}, {"date": "2019-07-16", "close": 8.02, "volume": 15901.0}, {"date": "2019-07-17", "close": 7.97, "volume": 12318.0}, {"date": "2019-07-18", "close": 7.83, "volume": 18890.0}, {"date": "2019-07-19", "close": 7.83, "volume": 28391.0}, {"date": "2019-07-22", "close": 7.21, "volume": 23434.0}, {"date": "2019-07-23", "close": 6.82, "volume": 27900.0}, {"date": "2019-07-24", "close": 6.8, "volume": 19471.0}, {"date": "2019-07-25", "close": 6.72, "volume": 12501.0}, {"date": "2019-07-26", "close": 6.77, "volume": 13361.0}, {"date": "2019-07-29", "close": 7.12, "volume": 18239.0}, {"date": "2019-07-30", "close": 6.9, "volume": 9895.0}, {"date": "2019-07-31", "close": 7.11, "volume": 13404.0}, {"date": "2019-08-01", "close": 7.07, "volume": 5317.0}, {"date": "2019-08-02", "close": 6.81, "volume": 9135.0}, {"date": "2019-08-05", "close": 6.7, "volume": 10514.0}, {"date": "2019-08-06", "close": 6.85, "volume": 3379.0}, {"date": "2019-08-07", "close": 6.74, "volume": 6125.0}, {"date": "2019-08-08", "close": 6.77, "volume": 12325.0}, {"date": "2019-08-09", "close": 6.78, "volume": 4037.0}, {"date": "2019-08-12", "close": 6.95, "volume": 10344.0}, {"date": "2019-08-13", "close": 7.19, "volume": 10585.0}, {"date": "2019-08-14", "close": 7.02, "volume": 14178.0}, {"date": "2019-08-15", "close": 7.0, "volume": 14927.0}, {"date": "2019-08-16", "close": 6.68, "volume": 3521.0}, {"date": "2019-08-19", "close": 6.64, "volume": 36762.0}, {"date": "2019-08-20", "close": 6.62, "volume": 1559.0}, {"date": "2019-08-21", "close": 6.53, "volume": 6081.0}, {"date": "2019-08-22", "close": 6.31, "volume": 24348.0}, {"date": "2019-08-23", "close": 6.36, "volume": 22006.0}, {"date": "2019-08-26", "close": 6.2, "volume": 12352.0}, {"date": "2019-08-27", "close": 6.25, "volume": 8441.0}, {"date": "2019-08-28", "close": 6.06, "volume": 10413.0}, {"date": "2019-08-29", "close": 6.69, "volume": 16150.0}, {"date": "2019-08-30", "close": 6.8, "volume": 6703.0}, {"date": "2019-09-03", "close": 6.47, "volume": 22483.0}, {"date": "2019-09-04", "close": 6.75, "volume": 12984.0}, {"date": "2019-09-05", "close": 6.92, "volume": 5642.0}, {"date": "2019-09-06", "close": 6.91, "volume": 4472.0}, {"date": "2019-09-09", "close": 7.1, "volume": 4482.0}, {"date": "2019-09-10", "close": 7.8, "volume": 33002.0}, {"date": "2019-09-11", "close": 8.11, "volume": 53762.0}, {"date": "2019-09-12", "close": 7.97, "volume": 20458.0}, {"date": "2019-09-13", "close": 7.79, "volume": 17593.0}, {"date": "2019-09-16", "close": 9.79, "volume": 59273.0}, {"date": "2019-09-17", "close": 9.55, "volume": 62852.0}, {"date": "2019-09-18", "close": 10.91, "volume": 67872.0}, {"date": "2019-09-19", "close": 10.14, "volume": 77633.0}, {"date": "2019-09-20", "close": 9.02, "volume": 98140.0}, {"date": "2019-09-23", "close": 9.12, "volume": 36026.0}, {"date": "2019-09-24", "close": 9.15, "volume": 48771.0}, {"date": "2019-09-25", "close": 8.81, "volume": 29774.0}, {"date": "2019-09-26", "close": 9.7, "volume": 55701.0}, {"date": "2019-09-27", "close": 9.17, "volume": 80949.0}, {"date": "2019-09-30", "close": 9.0, "volume": 27745.0}, {"date": "2019-10-01", "close": 9.08, "volume": 19570.0}, {"date": "2019-10-02", "close": 7.85, "volume": 22065.0}, {"date": "2019-10-03", "close": 7.7, "volume": 18021.0}, {"date": "2019-10-04", "close": 7.81, "volume": 22850.0}, {"date": "2019-10-07", "close": 7.51, "volume": 12038.0}, {"date": "2019-10-08", "close": 7.43, "volume": 11819.0}, {"date": "2019-10-09", "close": 7.01, "volume": 59787.0}, {"date": "2019-10-10", "close": 6.91, "volume": 67190.0}, {"date": "2019-10-11", "close": 7.39, "volume": 81401.0}, {"date": "2019-10-14", "close": 7.15, "volume": 46885.0}, {"date": "2019-10-15", "close": 6.5, "volume": 50628.0}, {"date": "2019-10-16", "close": 6.4, "volume": 52466.0}, {"date": "2019-10-17", "close": 5.91, "volume": 126809.0}, {"date": "2019-10-18", "close": 5.34, "volume": 117001.0}, {"date": "2019-10-21", "close": 5.9, "volume": 173752.0}, {"date": "2019-10-22", "close": 5.7, "volume": 64844.0}, {"date": "2019-10-23", "close": 5.68, "volume": 84226.0}, {"date": "2019-10-24", "close": 5.66, "volume": 13953.0}, {"date": "2019-10-25", "close": 5.57, "volume": 10603.0}, {"date": "2019-10-28", "close": 5.67, "volume": 44946.0}, {"date": "2019-10-29", "close": 5.93, "volume": 67060.0}, {"date": "2019-10-30", "close": 5.975, "volume": 17549.0}, {"date": "2019-10-31", "close": 5.67, "volume": 23456.0}, {"date": "2019-11-01", "close": 6.12, "volume": 63694.0}, {"date": "2019-11-04", "close": 5.92, "volume": 56951.0}, {"date": "2019-11-05", "close": 5.93, "volume": 68696.0}, {"date": "2019-11-06", "close": 5.81, "volume": 40595.0}, {"date": "2019-11-07", "close": 5.74, "volume": 30086.0}, {"date": "2019-11-08", "close": 5.79, "volume": 9853.0}, {"date": "2019-11-11", "close": 5.74, "volume": 44226.0}, {"date": "2019-11-12", "close": 5.765, "volume": 30736.0}, {"date": "2019-11-13", "close": 8.5, "volume": 245258.0}, {"date": "2019-11-14", "close": 8.1, "volume": 62319.0}, {"date": "2019-11-15", "close": 7.81, "volume": 30231.0}, {"date": "2019-11-18", "close": 7.53, "volume": 87128.0}, {"date": "2019-11-19", "close": 8.2, "volume": 75855.0}, {"date": "2019-11-20", "close": 6.78, "volume": 64812.0}, {"date": "2019-11-21", "close": 6.85, "volume": 30373.0}, {"date": "2019-11-22", "close": 7.15, "volume": 16365.0}, {"date": "2019-11-25", "close": 7.44, "volume": 27786.0}, {"date": "2019-11-26", "close": 7.35, "volume": 58139.0}, {"date": "2019-11-27", "close": 7.46, "volume": 10773.0}, {"date": "2019-11-29", "close": 7.65, "volume": 7498.0}, {"date": "2019-12-02", "close": 8.4, "volume": 85830.0}, {"date": "2019-12-03", "close": 8.24, "volume": 11966.0}, {"date": "2019-12-04", "close": 7.5, "volume": 93816.0}, {"date": "2019-12-05", "close": 7.89, "volume": 21718.0}, {"date": "2019-12-06", "close": 7.7, "volume": 14469.0}, {"date": "2019-12-09", "close": 7.48, "volume": 30607.0}, {"date": "2019-12-10", "close": 7.7, "volume": 13393.0}, {"date": "2019-12-11", "close": 7.8, "volume": 25371.0}, {"date": "2019-12-12", "close": 7.75, "volume": 13228.0}, {"date": "2019-12-13", "close": 7.47, "volume": 100303.0}, {"date": "2019-12-16", "close": 7.1, "volume": 42219.0}, {"date": "2019-12-17", "close": 7.36, "volume": 37324.0}, {"date": "2019-12-18", "close": 7.11, "volume": 27417.0}, {"date": "2019-12-19", "close": 8.13, "volume": 83672.0}, {"date": "2019-12-20", "close": 9.09, "volume": 83413.0}, {"date": "2019-12-23", "close": 8.79, "volume": 38764.0}, {"date": "2019-12-24", "close": 8.75, "volume": 7102.0}, {"date": "2019-12-26", "close": 9.02, "volume": 8821.0}, {"date": "2019-12-27", "close": 8.5, "volume": 31363.0}, {"date": "2019-12-30", "close": 7.89, "volume": 59217.0}, {"date": "2019-12-31", "close": 7.5, "volume": 40677.0}, {"date": "2020-01-02", "close": 9.14, "volume": 65232.0}, {"date": "2020-01-03", "close": 8.63, "volume": 55449.0}, {"date": "2020-01-06", "close": 8.96, "volume": 21292.0}, {"date": "2020-01-07", "close": 8.95, "volume": 63053.0}, {"date": "2020-01-08", "close": 8.46, "volume": 24563.0}, {"date": "2020-01-09", "close": 8.62, "volume": 36586.0}, {"date": "2020-01-10", "close": 9.27, "volume": 66140.0}, {"date": "2020-01-13", "close": 10.01, "volume": 41992.0}, {"date": "2020-01-14", "close": 10.23, "volume": 69722.0}, {"date": "2020-01-15", "close": 10.58, "volume": 102546.0}, {"date": "2020-01-16", "close": 10.04, "volume": 68468.0}, {"date": "2020-01-17", "close": 10.03, "volume": 75190.0}, {"date": "2020-01-21", "close": 9.7, "volume": 35667.0}, {"date": "2020-01-22", "close": 9.43, "volume": 49543.0}, {"date": "2020-01-23", "close": 9.3, "volume": 39250.0}, {"date": "2020-01-24", "close": 9.05, "volume": 14241.0}, {"date": "2020-01-27", "close": 8.8, "volume": 30531.0}, {"date": "2020-01-28", "close": 9.05, "volume": 6445.0}, {"date": "2020-01-29", "close": 8.5, "volume": 211576.0}, {"date": "2020-01-30", "close": 8.6, "volume": 39346.0}, {"date": "2020-01-31", "close": 8.55, "volume": 12547.0}, {"date": "2020-02-03", "close": 9.06, "volume": 32084.0}, {"date": "2020-02-04", "close": 8.71, "volume": 42535.0}, {"date": "2020-02-05", "close": 8.6, "volume": 51778.0}, {"date": "2020-02-06", "close": 8.18, "volume": 15826.0}, {"date": "2020-02-07", "close": 7.19, "volume": 107834.0}, {"date": "2020-02-10", "close": 6.73, "volume": 88441.0}, {"date": "2020-02-11", "close": 6.73, "volume": 37374.0}, {"date": "2020-02-12", "close": 6.82, "volume": 34610.0}, {"date": "2020-02-13", "close": 7.03, "volume": 42402.0}, {"date": "2020-02-14", "close": 6.79, "volume": 20598.0}, {"date": "2020-02-18", "close": 6.71, "volume": 49861.0}, {"date": "2020-02-19", "close": 6.82, "volume": 28299.0}, {"date": "2020-02-20", "close": 6.97, "volume": 24084.0}, {"date": "2020-02-21", "close": 6.92, "volume": 36159.0}, {"date": "2020-02-24", "close": 7.0, "volume": 9494.0}, {"date": "2020-02-25", "close": 6.9, "volume": 16191.0}, {"date": "2020-02-26", "close": 7.24, "volume": 21214.0}, {"date": "2020-02-27", "close": 6.97, "volume": 21894.0}, {"date": "2020-02-28", "close": 7.0, "volume": 27774.0}, {"date": "2020-03-02", "close": 6.96, "volume": 24231.0}, {"date": "2020-03-03", "close": 7.06, "volume": 12020.0}, {"date": "2020-03-04", "close": 7.1, "volume": 24656.0}, {"date": "2020-03-05", "close": 6.95, "volume": 16116.0}, {"date": "2020-03-06", "close": 7.0, "volume": 14816.0}, {"date": "2020-03-09", "close": 6.93, "volume": 58866.0}, {"date": "2020-03-10", "close": 6.085, "volume": 65781.0}, {"date": "2020-03-11", "close": 4.85, "volume": 60071.0}, {"date": "2020-03-12", "close": 4.11, "volume": 56181.0}, {"date": "2020-03-13", "close": 4.03, "volume": 66290.0}, {"date": "2020-03-16", "close": 3.33, "volume": 43154.0}, {"date": "2020-03-17", "close": 3.03, "volume": 118404.0}, {"date": "2020-03-18", "close": 3.14, "volume": 165806.0}, {"date": "2020-03-19", "close": 3.35, "volume": 104964.0}, {"date": "2020-03-20", "close": 3.71, "volume": 66000.0}, {"date": "2020-03-23", "close": 3.68, "volume": 43469.0}, {"date": "2020-03-24", "close": 4.12, "volume": 125447.0}, {"date": "2020-03-25", "close": 4.18, "volume": 44476.0}, {"date": "2020-03-26", "close": 4.66, "volume": 77588.0}, {"date": "2020-03-27", "close": 4.23, "volume": 28808.0}, {"date": "2020-03-30", "close": 4.15, "volume": 68550.0}, {"date": "2020-03-31", "close": 4.12, "volume": 21897.0}, {"date": "2020-04-01", "close": 3.75, "volume": 55566.0}, {"date": "2020-04-02", "close": 3.81, "volume": 32723.0}, {"date": "2020-04-03", "close": 3.59, "volume": 21327.0}, {"date": "2020-04-06", "close": 3.82, "volume": 62787.0}, {"date": "2020-04-07", "close": 4.05, "volume": 57942.0}, {"date": "2020-04-08", "close": 4.49, "volume": 53777.0}, {"date": "2020-04-09", "close": 4.45, "volume": 46573.0}, {"date": "2020-04-13", "close": 4.42, "volume": 35598.0}, {"date": "2020-04-14", "close": 4.51, "volume": 32846.0}, {"date": "2020-04-15", "close": 4.2, "volume": 25724.0}, {"date": "2020-04-16", "close": 4.28, "volume": 10158.0}, {"date": "2020-04-17", "close": 4.5, "volume": 34331.0}, {"date": "2020-04-20", "close": 4.56, "volume": 40786.0}, {"date": "2020-04-21", "close": 4.65, "volume": 56716.0}, {"date": "2020-04-22", "close": 4.74, "volume": 21948.0}, {"date": "2020-04-23", "close": 5.18, "volume": 42472.0}, {"date": "2020-04-24", "close": 5.09, "volume": 36225.0}, {"date": "2020-04-27", "close": 5.25, "volume": 33990.0}, {"date": "2020-04-28", "close": 5.57, "volume": 15593.0}, {"date": "2020-04-29", "close": 5.89, "volume": 29172.0}, {"date": "2020-04-30", "close": 5.55, "volume": 20908.0}, {"date": "2020-05-01", "close": 5.26, "volume": 24001.0}, {"date": "2020-05-04", "close": 5.61, "volume": 35999.0}, {"date": "2020-05-05", "close": 6.43, "volume": 87902.0}, {"date": "2020-05-06", "close": 6.29, "volume": 27100.0}, {"date": "2020-05-07", "close": 6.13, "volume": 35710.0}, {"date": "2020-05-08", "close": 6.86, "volume": 35827.0}, {"date": "2020-05-11", "close": 7.87, "volume": 89201.0}, {"date": "2020-05-12", "close": 7.61, "volume": 59155.0}, {"date": "2020-05-13", "close": 7.13, "volume": 100656.0}, {"date": "2020-05-14", "close": 7.01, "volume": 21072.0}, {"date": "2020-05-15", "close": 7.82, "volume": 58222.0}, {"date": "2020-05-18", "close": 7.35, "volume": 51992.0}, {"date": "2020-05-19", "close": 7.765, "volume": 72749.0}, {"date": "2020-05-20", "close": 7.55, "volume": 40296.0}, {"date": "2020-05-21", "close": 7.28, "volume": 19520.0}, {"date": "2020-05-22", "close": 6.99, "volume": 28714.0}, {"date": "2020-05-26", "close": 7.19, "volume": 27388.0}, {"date": "2020-05-27", "close": 7.665, "volume": 69805.0}, {"date": "2020-05-28", "close": 9.4, "volume": 145907.0}, {"date": "2020-05-29", "close": 9.79, "volume": 70525.0}, {"date": "2020-06-01", "close": 10.23, "volume": 105111.0}, {"date": "2020-06-02", "close": 8.99, "volume": 275953.0}, {"date": "2020-06-03", "close": 8.77, "volume": 150684.0}, {"date": "2020-06-04", "close": 8.75, "volume": 48109.0}, {"date": "2020-06-05", "close": 8.04, "volume": 189856.0}, {"date": "2020-06-08", "close": 8.86, "volume": 130790.0}, {"date": "2020-06-09", "close": 8.7, "volume": 78889.0}, {"date": "2020-06-10", "close": 8.56, "volume": 95541.0}, {"date": "2020-06-11", "close": 7.45, "volume": 115626.0}, {"date": "2020-06-12", "close": 7.9, "volume": 68256.0}, {"date": "2020-06-15", "close": 8.95, "volume": 74256.0}, {"date": "2020-06-16", "close": 12.84, "volume": 1759621.0}, {"date": "2020-06-17", "close": 18.57, "volume": 1681678.0}, {"date": "2020-06-18", "close": 14.255, "volume": 3374929.0}, {"date": "2020-06-19", "close": 14.7, "volume": 657744.0}, {"date": "2020-06-22", "close": 14.1, "volume": 413684.0}, {"date": "2020-06-23", "close": 14.23, "volume": 258125.0}, {"date": "2020-06-24", "close": 14.49, "volume": 202478.0}, {"date": "2020-06-25", "close": 14.69, "volume": 415906.0}, {"date": "2020-06-26", "close": 14.42, "volume": 1668269.0}, {"date": "2020-06-29", "close": 13.25, "volume": 389465.0}, {"date": "2020-06-30", "close": 14.21, "volume": 521071.0}, {"date": "2020-07-01", "close": 13.34, "volume": 249290.0}, {"date": "2020-07-02", "close": 13.73, "volume": 466489.0}, {"date": "2020-07-06", "close": 14.46, "volume": 246486.0}, {"date": "2020-07-07", "close": 13.52, "volume": 223624.0}, {"date": "2020-07-08", "close": 13.79, "volume": 207898.0}, {"date": "2020-07-09", "close": 13.35, "volume": 217805.0}, {"date": "2020-07-10", "close": 13.34, "volume": 370468.0}, {"date": "2020-07-13", "close": 14.17, "volume": 449724.0}, {"date": "2020-07-14", "close": 13.36, "volume": 423487.0}, {"date": "2020-07-15", "close": 14.2, "volume": 254647.0}, {"date": "2020-07-16", "close": 13.7, "volume": 163360.0}, {"date": "2020-07-17", "close": 13.72, "volume": 175662.0}, {"date": "2020-07-20", "close": 13.07, "volume": 217315.0}, {"date": "2020-07-21", "close": 13.09, "volume": 240127.0}, {"date": "2020-07-22", "close": 13.32, "volume": 129076.0}, {"date": "2020-07-23", "close": 12.48, "volume": 167535.0}, {"date": "2020-07-24", "close": 11.9, "volume": 125976.0}, {"date": "2020-07-27", "close": 11.92, "volume": 130419.0}, {"date": "2020-07-28", "close": 12.3, "volume": 113278.0}, {"date": "2020-07-29", "close": 12.32, "volume": 211859.0}, {"date": "2020-07-30", "close": 11.3, "volume": 261068.0}, {"date": "2020-07-31", "close": 12.61, "volume": 221856.0}, {"date": "2020-08-03", "close": 11.5, "volume": 192459.0}, {"date": "2020-08-04", "close": 11.57, "volume": 120609.0}, {"date": "2020-08-05", "close": 11.69, "volume": 92033.0}, {"date": "2020-08-06", "close": 11.79, "volume": 89774.0}, {"date": "2020-08-07", "close": 12.51, "volume": 124600.0}, {"date": "2020-08-10", "close": 12.29, "volume": 89833.0}, {"date": "2020-08-11", "close": 11.73, "volume": 145866.0}, {"date": "2020-08-12", "close": 11.53, "volume": 229886.0}, {"date": "2020-08-13", "close": 11.59, "volume": 169658.0}, {"date": "2020-08-14", "close": 11.75, "volume": 125603.0}, {"date": "2020-08-17", "close": 11.53, "volume": 217896.0}, {"date": "2020-08-18", "close": 11.51, "volume": 261755.0}, {"date": "2020-08-19", "close": 11.41, "volume": 559174.0}, {"date": "2020-08-20", "close": 11.27, "volume": 159387.0}, {"date": "2020-08-21", "close": 11.22, "volume": 94280.0}, {"date": "2020-08-24", "close": 11.5, "volume": 166047.0}, {"date": "2020-08-25", "close": 11.65, "volume": 95494.0}, {"date": "2020-08-26", "close": 11.67, "volume": 89903.0}, {"date": "2020-08-27", "close": 11.65, "volume": 61428.0}, {"date": "2020-08-28", "close": 11.66, "volume": 70916.0}, {"date": "2020-08-31", "close": 12.1, "volume": 169824.0}, {"date": "2020-09-01", "close": 12.06, "volume": 139003.0}, {"date": "2020-09-02", "close": 12.95, "volume": 183469.0}, {"date": "2020-09-03", "close": 11.62, "volume": 165029.0}, {"date": "2020-09-04", "close": 11.72, "volume": 213739.0}, {"date": "2020-09-08", "close": 12.17, "volume": 133658.0}, {"date": "2020-09-09", "close": 12.55, "volume": 118110.0}, {"date": "2020-09-10", "close": 12.41, "volume": 161957.0}, {"date": "2020-09-11", "close": 12.29, "volume": 97674.0}, {"date": "2020-09-14", "close": 12.57, "volume": 119730.0}, {"date": "2020-09-15", "close": 12.79, "volume": 87234.0}, {"date": "2020-09-16", "close": 13.09, "volume": 112445.0}, {"date": "2020-09-17", "close": 13.31, "volume": 126434.0}, {"date": "2020-09-18", "close": 13.17, "volume": 756270.0}, {"date": "2020-09-21", "close": 12.17, "volume": 170510.0}, {"date": "2020-09-22", "close": 11.76, "volume": 168560.0}, {"date": "2020-09-23", "close": 11.84, "volume": 98524.0}, {"date": "2020-09-24", "close": 11.81, "volume": 131069.0}, {"date": "2020-09-25", "close": 11.63, "volume": 105966.0}, {"date": "2020-09-28", "close": 12.19, "volume": 50260.0}, {"date": "2020-09-29", "close": 11.82, "volume": 65886.0}, {"date": "2020-09-30", "close": 12.56, "volume": 127299.0}, {"date": "2020-10-01", "close": 13.0, "volume": 117072.0}, {"date": "2020-10-02", "close": 12.98, "volume": 134413.0}, {"date": "2020-10-05", "close": 12.89, "volume": 149247.0}, {"date": "2020-10-06", "close": 13.08, "volume": 78496.0}, {"date": "2020-10-07", "close": 14.18, "volume": 155733.0}, {"date": "2020-10-08", "close": 14.07, "volume": 82865.0}, {"date": "2020-10-09", "close": 14.08, "volume": 81427.0}, {"date": "2020-10-12", "close": 14.0, "volume": 67783.0}, {"date": "2020-10-13", "close": 13.87, "volume": 50554.0}, {"date": "2020-10-14", "close": 13.59, "volume": 45572.0}, {"date": "2020-10-15", "close": 13.23, "volume": 96513.0}, {"date": "2020-10-16", "close": 13.4, "volume": 79384.0}, {"date": "2020-10-19", "close": 13.11, "volume": 85989.0}, {"date": "2020-10-20", "close": 12.71, "volume": 79525.0}, {"date": "2020-10-21", "close": 12.94, "volume": 93468.0}, {"date": "2020-10-22", "close": 13.655, "volume": 255601.0}, {"date": "2020-10-23", "close": 12.77, "volume": 1444271.0}, {"date": "2020-10-26", "close": 12.4, "volume": 70931.0}, {"date": "2020-10-27", "close": 12.46, "volume": 57681.0}, {"date": "2020-10-28", "close": 12.35, "volume": 98005.0}, {"date": "2020-10-29", "close": 12.35, "volume": 327731.0}, {"date": "2020-10-30", "close": 12.17, "volume": 663494.0}, {"date": "2020-11-02", "close": 12.44, "volume": 74838.0}, {"date": "2020-11-03", "close": 13.23, "volume": 67444.0}, {"date": "2020-11-04", "close": 13.18, "volume": 117372.0}, {"date": "2020-11-05", "close": 13.85, "volume": 50938.0}, {"date": "2020-11-06", "close": 13.25, "volume": 39338.0}, {"date": "2020-11-09", "close": 13.76, "volume": 105915.0}, {"date": "2020-11-10", "close": 14.2, "volume": 57169.0}, {"date": "2020-11-11", "close": 13.03, "volume": 930801.0}, {"date": "2020-11-12", "close": 12.84, "volume": 151045.0}, {"date": "2020-11-13", "close": 13.36, "volume": 144598.0}, {"date": "2020-11-16", "close": 13.48, "volume": 129772.0}, {"date": "2020-11-17", "close": 13.85, "volume": 156020.0}, {"date": "2020-11-18", "close": 13.19, "volume": 103992.0}, {"date": "2020-11-19", "close": 12.84, "volume": 119341.0}, {"date": "2020-11-20", "close": 12.52, "volume": 283110.0}, {"date": "2020-11-23", "close": 12.66, "volume": 221875.0}, {"date": "2020-11-24", "close": 13.15, "volume": 85937.0}, {"date": "2020-11-25", "close": 13.36, "volume": 82591.0}, {"date": "2020-11-27", "close": 13.56, "volume": 38548.0}, {"date": "2020-11-30", "close": 13.94, "volume": 112922.0}, {"date": "2020-12-01", "close": 13.37, "volume": 98053.0}, {"date": "2020-12-02", "close": 13.62, "volume": 71516.0}, {"date": "2020-12-03", "close": 14.29, "volume": 136549.0}, {"date": "2020-12-04", "close": 15.6, "volume": 213942.0}, {"date": "2020-12-07", "close": 16.88, "volume": 496484.0}, {"date": "2020-12-08", "close": 17.52, "volume": 384093.0}, {"date": "2020-12-09", "close": 16.24, "volume": 182783.0}, {"date": "2020-12-10", "close": 16.4, "volume": 64594.0}, {"date": "2020-12-11", "close": 14.24, "volume": 403261.0}, {"date": "2020-12-14", "close": 13.92, "volume": 274660.0}, {"date": "2020-12-15", "close": 14.52, "volume": 161611.0}, {"date": "2020-12-16", "close": 14.19, "volume": 115422.0}, {"date": "2020-12-17", "close": 13.4, "volume": 258366.0}, {"date": "2020-12-18", "close": 13.06, "volume": 576561.0}, {"date": "2020-12-21", "close": 13.15, "volume": 164911.0}, {"date": "2020-12-22", "close": 13.44, "volume": 182099.0}, {"date": "2020-12-23", "close": 13.12, "volume": 207832.0}, {"date": "2020-12-24", "close": 12.9, "volume": 56129.0}, {"date": "2020-12-28", "close": 12.78, "volume": 196151.0}, {"date": "2020-12-29", "close": 12.66, "volume": 139782.0}, {"date": "2020-12-30", "close": 12.75, "volume": 93963.0}, {"date": "2020-12-31", "close": 14.0, "volume": 228640.0}, {"date": "2021-01-04", "close": 13.49, "volume": 177597.0}, {"date": "2021-01-05", "close": 13.48, "volume": 107967.0}, {"date": "2021-01-06", "close": 14.04, "volume": 191485.0}, {"date": "2021-01-07", "close": 14.22, "volume": 77606.0}, {"date": "2021-01-08", "close": 13.99, "volume": 109124.0}, {"date": "2021-01-11", "close": 14.92, "volume": 183058.0}, {"date": "2021-01-12", "close": 15.45, "volume": 1684003.0}, {"date": "2021-01-13", "close": 15.5, "volume": 85620.0}, {"date": "2021-01-14", "close": 16.34, "volume": 192364.0}, {"date": "2021-01-15", "close": 16.85, "volume": 1476717.0}, {"date": "2021-01-19", "close": 19.44, "volume": 464395.0}, {"date": "2021-01-20", "close": 19.01, "volume": 298416.0}, {"date": "2021-01-21", "close": 17.54, "volume": 214553.0}, {"date": "2021-01-22", "close": 18.4, "volume": 193011.0}, {"date": "2021-01-25", "close": 18.76, "volume": 115213.0}, {"date": "2021-01-26", "close": 17.61, "volume": 112241.0}, {"date": "2021-01-27", "close": 16.82, "volume": 111939.0}, {"date": "2021-01-28", "close": 17.01, "volume": 71272.0}, {"date": "2021-01-29", "close": 17.58, "volume": 156492.0}, {"date": "2021-02-01", "close": 18.09, "volume": 59721.0}, {"date": "2021-02-02", "close": 18.57, "volume": 116343.0}, {"date": "2021-02-03", "close": 18.81, "volume": 121359.0}, {"date": "2021-02-04", "close": 19.05, "volume": 120761.0}, {"date": "2021-02-05", "close": 19.25, "volume": 178009.0}, {"date": "2021-02-08", "close": 20.95, "volume": 202564.0}, {"date": "2021-02-09", "close": 20.88, "volume": 70163.0}, {"date": "2021-02-10", "close": 20.62, "volume": 118952.0}, {"date": "2021-02-11", "close": 19.29, "volume": 59661.0}, {"date": "2021-02-12", "close": 18.91, "volume": 69681.0}, {"date": "2021-02-16", "close": 18.52, "volume": 82767.0}, {"date": "2021-02-17", "close": 18.49, "volume": 95418.0}, {"date": "2021-02-18", "close": 18.0, "volume": 81162.0}, {"date": "2021-02-19", "close": 17.96, "volume": 75823.0}, {"date": "2021-02-22", "close": 18.13, "volume": 109365.0}, {"date": "2021-02-23", "close": 18.4, "volume": 119894.0}, {"date": "2021-02-24", "close": 19.52, "volume": 180177.0}, {"date": "2021-02-25", "close": 18.18, "volume": 85288.0}, {"date": "2021-02-26", "close": 19.07, "volume": 124569.0}, {"date": "2021-03-01", "close": 19.58, "volume": 153506.0}, {"date": "2021-03-02", "close": 20.35, "volume": 106629.0}, {"date": "2021-03-03", "close": 20.24, "volume": 148613.0}, {"date": "2021-03-04", "close": 18.83, "volume": 247485.0}, {"date": "2021-03-05", "close": 19.81, "volume": 248391.0}, {"date": "2021-03-08", "close": 21.32, "volume": 192980.0}, {"date": "2021-03-09", "close": 22.56, "volume": 429695.0}, {"date": "2021-03-10", "close": 21.73, "volume": 335095.0}, {"date": "2021-03-11", "close": 22.87, "volume": 221305.0}, {"date": "2021-03-12", "close": 22.95, "volume": 131695.0}, {"date": "2021-03-15", "close": 23.77, "volume": 194958.0}, {"date": "2021-03-16", "close": 22.61, "volume": 86433.0}, {"date": "2021-03-17", "close": 23.44, "volume": 186350.0}, {"date": "2021-03-18", "close": 22.27, "volume": 153315.0}, {"date": "2021-03-19", "close": 22.58, "volume": 483619.0}, {"date": "2021-03-22", "close": 23.25, "volume": 184329.0}, {"date": "2021-03-23", "close": 22.88, "volume": 231819.0}, {"date": "2021-03-24", "close": 21.34, "volume": 274745.0}, {"date": "2021-03-25", "close": 22.46, "volume": 92737.0}, {"date": "2021-03-26", "close": 22.6, "volume": 137917.0}, {"date": "2021-03-29", "close": 22.65, "volume": 131109.0}, {"date": "2021-03-30", "close": 22.9, "volume": 123671.0}, {"date": "2021-03-31", "close": 23.5, "volume": 317515.0}, {"date": "2021-04-01", "close": 23.84, "volume": 200116.0}, {"date": "2021-04-05", "close": 24.83, "volume": 92097.0}, {"date": "2021-04-06", "close": 23.96, "volume": 282530.0}, {"date": "2021-04-07", "close": 20.89, "volume": 146502.0}, {"date": "2021-04-08", "close": 21.755, "volume": 688408.0}, {"date": "2021-04-09", "close": 19.86, "volume": 154414.0}, {"date": "2021-04-12", "close": 17.76, "volume": 186761.0}, {"date": "2021-04-13", "close": 18.11, "volume": 201538.0}, {"date": "2021-04-14", "close": 18.79, "volume": 171481.0}, {"date": "2021-04-15", "close": 18.7, "volume": 137836.0}, {"date": "2021-04-16", "close": 18.61, "volume": 584888.0}, {"date": "2021-04-19", "close": 18.38, "volume": 282757.0}, {"date": "2021-04-20", "close": 18.56, "volume": 149458.0}, {"date": "2021-04-21", "close": 19.24, "volume": 104798.0}, {"date": "2021-04-22", "close": 19.55, "volume": 175803.0}, {"date": "2021-04-23", "close": 19.93, "volume": 96047.0}, {"date": "2021-04-26", "close": 21.0, "volume": 102457.0}, {"date": "2021-04-27", "close": 20.91, "volume": 506957.0}, {"date": "2021-04-28", "close": 20.35, "volume": 77262.0}, {"date": "2021-04-29", "close": 20.56, "volume": 145510.0}, {"date": "2021-04-30", "close": 20.55, "volume": 124740.0}, {"date": "2021-05-03", "close": 20.73, "volume": 187664.0}, {"date": "2021-05-04", "close": 19.68, "volume": 96800.0}, {"date": "2021-05-05", "close": 18.88, "volume": 104747.0}, {"date": "2021-05-06", "close": 19.0, "volume": 163533.0}, {"date": "2021-05-07", "close": 19.18, "volume": 37199.0}, {"date": "2021-05-10", "close": 19.42, "volume": 128255.0}, {"date": "2021-05-11", "close": 20.67, "volume": 100493.0}, {"date": "2021-05-12", "close": 19.34, "volume": 107249.0}, {"date": "2021-05-13", "close": 18.77, "volume": 51666.0}, {"date": "2021-05-14", "close": 19.51, "volume": 64192.0}, {"date": "2021-05-17", "close": 19.86, "volume": 56393.0}, {"date": "2021-05-18", "close": 19.61, "volume": 109574.0}, {"date": "2021-05-19", "close": 19.48, "volume": 53026.0}, {"date": "2021-05-20", "close": 19.17, "volume": 50862.0}, {"date": "2021-05-21", "close": 20.32, "volume": 134102.0}, {"date": "2021-05-24", "close": 20.15, "volume": 183274.0}, {"date": "2021-05-25", "close": 19.69, "volume": 68709.0}, {"date": "2021-05-26", "close": 21.09, "volume": 82534.0}, {"date": "2021-05-27", "close": 20.62, "volume": 121479.0}, {"date": "2021-05-28", "close": 20.15, "volume": 45506.0}, {"date": "2021-06-01", "close": 20.46, "volume": 95866.0}, {"date": "2021-06-02", "close": 20.18, "volume": 64726.0}, {"date": "2021-06-03", "close": 20.4, "volume": 78092.0}, {"date": "2021-06-04", "close": 20.08, "volume": 73310.0}, {"date": "2021-06-07", "close": 21.82, "volume": 227887.0}, {"date": "2021-06-08", "close": 21.84, "volume": 203547.0}, {"date": "2021-06-09", "close": 21.58, "volume": 66544.0}, {"date": "2021-06-10", "close": 21.66, "volume": 65361.0}, {"date": "2021-06-11", "close": 20.89, "volume": 63814.0}, {"date": "2021-06-14", "close": 21.98, "volume": 104192.0}, {"date": "2021-06-15", "close": 22.05, "volume": 84843.0}, {"date": "2021-06-16", "close": 21.93, "volume": 124750.0}, {"date": "2021-06-17", "close": 22.74, "volume": 170592.0}, {"date": "2021-06-18", "close": 22.69, "volume": 279918.0}, {"date": "2021-06-21", "close": 22.52, "volume": 147103.0}, {"date": "2021-06-22", "close": 21.5, "volume": 142130.0}, {"date": "2021-06-23", "close": 21.75, "volume": 123625.0}, {"date": "2021-06-24", "close": 21.72, "volume": 242756.0}, {"date": "2021-06-25", "close": 21.51, "volume": 1468820.0}, {"date": "2021-06-28", "close": 21.26, "volume": 303033.0}, {"date": "2021-06-29", "close": 21.2, "volume": 130616.0}, {"date": "2021-06-30", "close": 20.99, "volume": 153175.0}, {"date": "2021-07-01", "close": 21.88, "volume": 112763.0}, {"date": "2021-07-02", "close": 22.06, "volume": 94393.0}, {"date": "2021-07-06", "close": 22.72, "volume": 130192.0}, {"date": "2021-07-07", "close": 18.11, "volume": 1414908.0}, {"date": "2021-07-08", "close": 17.26, "volume": 1476259.0}, {"date": "2021-07-09", "close": 17.62, "volume": 326776.0}, {"date": "2021-07-12", "close": 18.77, "volume": 375698.0}, {"date": "2021-07-13", "close": 19.36, "volume": 235375.0}, {"date": "2021-07-14", "close": 18.89, "volume": 254807.0}, {"date": "2021-07-15", "close": 18.67, "volume": 210258.0}, {"date": "2021-07-16", "close": 18.65, "volume": 195415.0}, {"date": "2021-07-19", "close": 19.19, "volume": 248645.0}, {"date": "2021-07-20", "close": 20.41, "volume": 325992.0}, {"date": "2021-07-21", "close": 21.57, "volume": 166809.0}, {"date": "2021-07-22", "close": 22.25, "volume": 255257.0}, {"date": "2021-07-23", "close": 21.93, "volume": 471831.0}, {"date": "2021-07-26", "close": 22.84, "volume": 271599.0}, {"date": "2021-07-27", "close": 22.72, "volume": 833468.0}, {"date": "2021-07-28", "close": 23.93, "volume": 89940.0}, {"date": "2021-07-29", "close": 23.49, "volume": 140278.0}, {"date": "2021-07-30", "close": 24.5, "volume": 220157.0}, {"date": "2021-08-02", "close": 23.47, "volume": 221265.0}, {"date": "2021-08-03", "close": 24.51, "volume": 130640.0}, {"date": "2021-08-04", "close": 23.3, "volume": 672646.0}, {"date": "2021-08-05", "close": 23.7, "volume": 226161.0}, {"date": "2021-08-06", "close": 23.17, "volume": 100654.0}, {"date": "2021-08-09", "close": 23.2, "volume": 234947.0}, {"date": "2021-08-10", "close": 22.83, "volume": 246209.0}, {"date": "2021-08-11", "close": 22.38, "volume": 270311.0}, {"date": "2021-08-12", "close": 22.76, "volume": 201825.0}, {"date": "2021-08-13", "close": 23.44, "volume": 156049.0}, {"date": "2021-08-16", "close": 23.0, "volume": 72181.0}, {"date": "2021-08-17", "close": 23.52, "volume": 133618.0}, {"date": "2021-08-18", "close": 23.17, "volume": 116364.0}, {"date": "2021-08-19", "close": 22.54, "volume": 75337.0}, {"date": "2021-08-20", "close": 23.69, "volume": 124153.0}, {"date": "2021-08-23", "close": 24.8, "volume": 359804.0}, {"date": "2021-08-24", "close": 23.67, "volume": 147485.0}, {"date": "2021-08-25", "close": 23.12, "volume": 313795.0}, {"date": "2021-08-26", "close": 22.47, "volume": 137242.0}, {"date": "2021-08-27", "close": 22.92, "volume": 263049.0}, {"date": "2021-08-30", "close": 22.89, "volume": 172750.0}, {"date": "2021-08-31", "close": 23.5, "volume": 319010.0}, {"date": "2021-09-01", "close": 24.56, "volume": 152327.0}, {"date": "2021-09-02", "close": 25.49, "volume": 121358.0}, {"date": "2021-09-03", "close": 24.81, "volume": 111132.0}, {"date": "2021-09-07", "close": 26.98, "volume": 1004060.0}, {"date": "2021-09-08", "close": 26.99, "volume": 353630.0}, {"date": "2021-09-09", "close": 26.47, "volume": 537755.0}, {"date": "2021-09-10", "close": 26.58, "volume": 665335.0}, {"date": "2021-09-13", "close": 26.18, "volume": 330684.0}, {"date": "2021-09-14", "close": 25.2, "volume": 491225.0}, {"date": "2021-09-15", "close": 26.1, "volume": 258836.0}, {"date": "2021-09-16", "close": 25.94, "volume": 156435.0}, {"date": "2021-09-17", "close": 26.86, "volume": 1860591.0}, {"date": "2021-09-20", "close": 26.25, "volume": 294977.0}, {"date": "2021-09-21", "close": 27.02, "volume": 295660.0}, {"date": "2021-09-22", "close": 27.08, "volume": 375749.0}, {"date": "2021-09-23", "close": 24.76, "volume": 586203.0}, {"date": "2021-09-24", "close": 25.38, "volume": 262475.0}, {"date": "2021-09-27", "close": 26.47, "volume": 263130.0}, {"date": "2021-09-28", "close": 25.98, "volume": 351368.0}, {"date": "2021-09-29", "close": 24.89, "volume": 235007.0}, {"date": "2021-09-30", "close": 25.49, "volume": 581558.0}, {"date": "2021-10-01", "close": 25.54, "volume": 312774.0}, {"date": "2021-10-04", "close": 26.88, "volume": 379920.0}, {"date": "2021-10-05", "close": 26.74, "volume": 446458.0}, {"date": "2021-10-06", "close": 25.85, "volume": 406816.0}, {"date": "2021-10-07", "close": 25.36, "volume": 486602.0}, {"date": "2021-10-08", "close": 25.58, "volume": 312438.0}, {"date": "2021-10-11", "close": 25.84, "volume": 268491.0}, {"date": "2021-10-12", "close": 25.25, "volume": 507796.0}, {"date": "2021-10-13", "close": 24.27, "volume": 353369.0}, {"date": "2021-10-14", "close": 24.24, "volume": 193648.0}, {"date": "2021-10-15", "close": 23.13, "volume": 206540.0}, {"date": "2021-10-18", "close": 23.05, "volume": 207652.0}, {"date": "2021-10-19", "close": 22.86, "volume": 160256.0}, {"date": "2021-10-20", "close": 22.57, "volume": 164362.0}, {"date": "2021-10-21", "close": 22.68, "volume": 158766.0}, {"date": "2021-10-22", "close": 22.92, "volume": 210836.0}, {"date": "2021-10-25", "close": 22.01, "volume": 227917.0}, {"date": "2021-10-26", "close": 22.1, "volume": 102715.0}, {"date": "2021-10-27", "close": 21.58, "volume": 186607.0}, {"date": "2021-10-28", "close": 22.59, "volume": 214095.0}, {"date": "2021-10-29", "close": 21.44, "volume": 256220.0}, {"date": "2021-11-01", "close": 22.3, "volume": 378400.0}, {"date": "2021-11-02", "close": 22.6, "volume": 307897.0}, {"date": "2021-11-03", "close": 24.41, "volume": 267511.0}, {"date": "2021-11-04", "close": 23.77, "volume": 184564.0}, {"date": "2021-11-05", "close": 23.58, "volume": 185420.0}, {"date": "2021-11-08", "close": 23.63, "volume": 103628.0}, {"date": "2021-11-09", "close": 23.1, "volume": 113325.0}, {"date": "2021-11-10", "close": 22.68, "volume": 114114.0}, {"date": "2021-11-11", "close": 22.56, "volume": 143390.0}, {"date": "2021-11-12", "close": 23.03, "volume": 345966.0}, {"date": "2021-11-15", "close": 23.37, "volume": 323545.0}, {"date": "2021-11-16", "close": 23.92, "volume": 200941.0}, {"date": "2021-11-17", "close": 23.68, "volume": 227457.0}, {"date": "2021-11-18", "close": 23.44, "volume": 510194.0}, {"date": "2021-11-19", "close": 23.22, "volume": 313786.0}, {"date": "2021-11-22", "close": 24.41, "volume": 647264.0}, {"date": "2021-11-23", "close": 24.02, "volume": 345110.0}, {"date": "2021-11-24", "close": 24.0, "volume": 191160.0}, {"date": "2021-11-26", "close": 23.81, "volume": 217067.0}, {"date": "2021-11-29", "close": 22.33, "volume": 752006.0}, {"date": "2021-11-30", "close": 22.0, "volume": 1010241.0}, {"date": "2021-12-01", "close": 21.37, "volume": 280686.0}, {"date": "2021-12-02", "close": 22.51, "volume": 252988.0}, {"date": "2021-12-03", "close": 22.06, "volume": 191515.0}, {"date": "2021-12-06", "close": 20.95, "volume": 229730.0}, {"date": "2021-12-07", "close": 22.54, "volume": 657666.0}, {"date": "2021-12-08", "close": 23.54, "volume": 376711.0}, {"date": "2021-12-09", "close": 22.2, "volume": 240290.0}, {"date": "2021-12-10", "close": 21.84, "volume": 109146.0}, {"date": "2021-12-13", "close": 22.66, "volume": 295963.0}, {"date": "2021-12-14", "close": 21.55, "volume": 302203.0}, {"date": "2021-12-15", "close": 22.09, "volume": 439017.0}, {"date": "2021-12-16", "close": 20.98, "volume": 236119.0}, {"date": "2021-12-17", "close": 21.77, "volume": 1764272.0}, {"date": "2021-12-20", "close": 21.92, "volume": 311027.0}, {"date": "2021-12-21", "close": 22.89, "volume": 283042.0}, {"date": "2021-12-22", "close": 23.29, "volume": 301480.0}, {"date": "2021-12-23", "close": 23.37, "volume": 254966.0}, {"date": "2021-12-27", "close": 23.29, "volume": 193247.0}, {"date": "2021-12-28", "close": 23.05, "volume": 158126.0}, {"date": "2021-12-29", "close": 23.33, "volume": 132427.0}, {"date": "2021-12-30", "close": 23.52, "volume": 146006.0}, {"date": "2021-12-31", "close": 23.64, "volume": 368394.0}, {"date": "2022-01-03", "close": 24.02, "volume": 167088.0}, {"date": "2022-01-04", "close": 22.31, "volume": 214495.0}, {"date": "2022-01-05", "close": 20.22, "volume": 254389.0}, {"date": "2022-01-06", "close": 19.92, "volume": 365464.0}, {"date": "2022-01-07", "close": 17.97, "volume": 184900.0}, {"date": "2022-01-10", "close": 17.29, "volume": 419844.0}, {"date": "2022-01-11", "close": 17.84, "volume": 761450.0}, {"date": "2022-01-12", "close": 17.37, "volume": 415979.0}, {"date": "2022-01-13", "close": 17.16, "volume": 312244.0}, {"date": "2022-01-14", "close": 17.82, "volume": 314415.0}, {"date": "2022-01-18", "close": 16.24, "volume": 358154.0}, {"date": "2022-01-19", "close": 16.28, "volume": 257755.0}, {"date": "2022-01-20", "close": 15.54, "volume": 254471.0}, {"date": "2022-01-21", "close": 15.26, "volume": 353114.0}, {"date": "2022-01-24", "close": 16.61, "volume": 534273.0}, {"date": "2022-01-25", "close": 16.15, "volume": 245336.0}, {"date": "2022-01-26", "close": 15.72, "volume": 259835.0}, {"date": "2022-01-27", "close": 15.21, "volume": 291469.0}, {"date": "2022-01-28", "close": 15.54, "volume": 204046.0}, {"date": "2022-01-31", "close": 16.57, "volume": 279719.0}, {"date": "2022-02-01", "close": 17.1, "volume": 252531.0}, {"date": "2022-02-02", "close": 16.2, "volume": 266256.0}, {"date": "2022-02-03", "close": 15.55, "volume": 176020.0}, {"date": "2022-02-04", "close": 15.57, "volume": 176115.0}, {"date": "2022-02-07", "close": 15.99, "volume": 189867.0}, {"date": "2022-02-08", "close": 16.03, "volume": 131647.0}, {"date": "2022-02-09", "close": 16.59, "volume": 182365.0}, {"date": "2022-02-10", "close": 15.75, "volume": 245999.0}, {"date": "2022-02-11", "close": 15.21, "volume": 164712.0}, {"date": "2022-02-14", "close": 14.72, "volume": 264086.0}, {"date": "2022-02-15", "close": 14.99, "volume": 499856.0}, {"date": "2022-02-16", "close": 14.57, "volume": 136302.0}, {"date": "2022-02-17", "close": 13.89, "volume": 519476.0}, {"date": "2022-02-18", "close": 13.62, "volume": 269982.0}, {"date": "2022-02-22", "close": 13.87, "volume": 197949.0}, {"date": "2022-02-23", "close": 13.55, "volume": 314947.0}, {"date": "2022-02-24", "close": 14.0, "volume": 433881.0}, {"date": "2022-02-25", "close": 13.63, "volume": 201857.0}, {"date": "2022-02-28", "close": 13.2, "volume": 439269.0}, {"date": "2022-03-01", "close": 12.86, "volume": 276060.0}, {"date": "2022-03-02", "close": 12.97, "volume": 341234.0}, {"date": "2022-03-03", "close": 12.78, "volume": 522304.0}, {"date": "2022-03-04", "close": 12.07, "volume": 326659.0}, {"date": "2022-03-07", "close": 12.18, "volume": 220137.0}, {"date": "2022-03-08", "close": 12.19, "volume": 3093379.0}, {"date": "2022-03-09", "close": 12.79, "volume": 765727.0}, {"date": "2022-03-10", "close": 13.4, "volume": 493838.0}, {"date": "2022-03-11", "close": 12.8, "volume": 315081.0}, {"date": "2022-03-14", "close": 12.17, "volume": 583024.0}, {"date": "2022-03-15", "close": 11.89, "volume": 865690.0}, {"date": "2022-03-16", "close": 11.9, "volume": 706236.0}, {"date": "2022-03-17", "close": 12.53, "volume": 556462.0}, {"date": "2022-03-18", "close": 12.63, "volume": 751100.0}, {"date": "2022-03-21", "close": 11.65, "volume": 265636.0}, {"date": "2022-03-22", "close": 11.96, "volume": 256277.0}, {"date": "2022-03-23", "close": 11.62, "volume": 272095.0}, {"date": "2022-03-24", "close": 11.68, "volume": 222323.0}, {"date": "2022-03-25", "close": 11.44, "volume": 284963.0}, {"date": "2022-03-28", "close": 11.19, "volume": 162637.0}, {"date": "2022-03-29", "close": 11.79, "volume": 259402.0}, {"date": "2022-03-30", "close": 11.18, "volume": 188844.0}, {"date": "2022-03-31", "close": 11.19, "volume": 258555.0}, {"date": "2022-04-01", "close": 11.4, "volume": 467056.0}, {"date": "2022-04-04", "close": 12.11, "volume": 342166.0}, {"date": "2022-04-05", "close": 11.8, "volume": 236804.0}, {"date": "2022-04-06", "close": 11.88, "volume": 251269.0}, {"date": "2022-04-07", "close": 11.31, "volume": 175694.0}, {"date": "2022-04-08", "close": 11.3, "volume": 291872.0}, {"date": "2022-04-11", "close": 10.78, "volume": 237577.0}, {"date": "2022-04-12", "close": 10.69, "volume": 201485.0}, {"date": "2022-04-13", "close": 11.13, "volume": 213257.0}, {"date": "2022-04-14", "close": 10.82, "volume": 213017.0}, {"date": "2022-04-18", "close": 10.46, "volume": 413794.0}, {"date": "2022-04-19", "close": 10.62, "volume": 258830.0}, {"date": "2022-04-20", "close": 10.63, "volume": 187430.0}, {"date": "2022-04-21", "close": 10.6, "volume": 578432.0}, {"date": "2022-04-22", "close": 10.69, "volume": 339764.0}, {"date": "2022-04-25", "close": 11.31, "volume": 258741.0}, {"date": "2022-04-26", "close": 9.75, "volume": 299688.0}, {"date": "2022-04-27", "close": 9.37, "volume": 252787.0}, {"date": "2022-04-28", "close": 9.44, "volume": 229341.0}, {"date": "2022-04-29", "close": 9.59, "volume": 331127.0}, {"date": "2022-05-02", "close": 9.82, "volume": 304368.0}, {"date": "2022-05-03", "close": 9.65, "volume": 195760.0}, {"date": "2022-05-04", "close": 9.8, "volume": 591137.0}, {"date": "2022-05-05", "close": 9.63, "volume": 523198.0}, {"date": "2022-05-06", "close": 9.12, "volume": 224804.0}, {"date": "2022-05-09", "close": 8.28, "volume": 279494.0}, {"date": "2022-05-10", "close": 9.32, "volume": 359742.0}, {"date": "2022-05-11", "close": 9.36, "volume": 429869.0}, {"date": "2022-05-12", "close": 10.12, "volume": 356021.0}, {"date": "2022-05-13", "close": 10.47, "volume": 299685.0}, {"date": "2022-05-16", "close": 10.43, "volume": 165247.0}, {"date": "2022-05-17", "close": 11.43, "volume": 345191.0}, {"date": "2022-05-18", "close": 10.37, "volume": 275380.0}, {"date": "2022-05-19", "close": 10.51, "volume": 185763.0}, {"date": "2022-05-20", "close": 11.0, "volume": 236515.0}, {"date": "2022-05-23", "close": 10.74, "volume": 197269.0}, {"date": "2022-05-24", "close": 10.31, "volume": 499468.0}, {"date": "2022-05-25", "close": 10.34, "volume": 178243.0}, {"date": "2022-05-26", "close": 10.43, "volume": 172885.0}, {"date": "2022-05-27", "close": 10.8, "volume": 207026.0}, {"date": "2022-05-31", "close": 11.15, "volume": 459088.0}, {"date": "2022-06-01", "close": 10.5, "volume": 271365.0}, {"date": "2022-06-02", "close": 11.06, "volume": 162928.0}, {"date": "2022-06-03", "close": 11.9, "volume": 287817.0}, {"date": "2022-06-06", "close": 11.83, "volume": 258590.0}, {"date": "2022-06-07", "close": 12.68, "volume": 209859.0}, {"date": "2022-06-08", "close": 12.64, "volume": 185155.0}, {"date": "2022-06-09", "close": 12.29, "volume": 196090.0}, {"date": "2022-06-10", "close": 11.39, "volume": 250651.0}, {"date": "2022-06-13", "close": 10.49, "volume": 498315.0}, {"date": "2022-06-14", "close": 11.41, "volume": 239747.0}, {"date": "2022-06-15", "close": 12.24, "volume": 397846.0}, {"date": "2022-06-16", "close": 11.94, "volume": 495625.0}, {"date": "2022-06-17", "close": 12.37, "volume": 1171536.0}, {"date": "2022-06-21", "close": 12.91, "volume": 264835.0}, {"date": "2022-06-22", "close": 13.15, "volume": 266206.0}, {"date": "2022-06-23", "close": 13.82, "volume": 358975.0}, {"date": "2022-06-24", "close": 13.88, "volume": 824824.0}, {"date": "2022-06-27", "close": 13.61, "volume": 154683.0}, {"date": "2022-06-28", "close": 13.09, "volume": 186634.0}, {"date": "2022-06-29", "close": 13.88, "volume": 107541.0}, {"date": "2022-06-30", "close": 13.8, "volume": 138870.0}, {"date": "2022-07-01", "close": 14.32, "volume": 151771.0}, {"date": "2022-07-05", "close": 14.4, "volume": 443950.0}, {"date": "2022-07-06", "close": 14.71, "volume": 199440.0}, {"date": "2022-07-07", "close": 14.52, "volume": 349554.0}, {"date": "2022-07-08", "close": 15.43, "volume": 293041.0}, {"date": "2022-07-11", "close": 14.69, "volume": 255659.0}, {"date": "2022-07-12", "close": 15.26, "volume": 245493.0}, {"date": "2022-07-13", "close": 15.55, "volume": 221150.0}, {"date": "2022-07-14", "close": 15.3, "volume": 194956.0}, {"date": "2022-07-15", "close": 15.5, "volume": 273785.0}, {"date": "2022-07-18", "close": 14.9, "volume": 143680.0}, {"date": "2022-07-19", "close": 15.36, "volume": 133062.0}, {"date": "2022-07-20", "close": 15.47, "volume": 125548.0}, {"date": "2022-07-21", "close": 15.39, "volume": 66519.0}, {"date": "2022-07-22", "close": 14.89, "volume": 120096.0}, {"date": "2022-07-25", "close": 14.84, "volume": 207545.0}, {"date": "2022-07-26", "close": 15.21, "volume": 83625.0}, {"date": "2022-07-27", "close": 15.67, "volume": 137776.0}, {"date": "2022-07-28", "close": 15.0, "volume": 807289.0}, {"date": "2022-07-29", "close": 14.92, "volume": 151846.0}, {"date": "2022-08-01", "close": 14.5, "volume": 111479.0}, {"date": "2022-08-02", "close": 14.79, "volume": 97239.0}, {"date": "2022-08-03", "close": 15.41, "volume": 107836.0}, {"date": "2022-08-04", "close": 15.65, "volume": 162566.0}, {"date": "2022-08-05", "close": 15.74, "volume": 187733.0}, {"date": "2022-08-08", "close": 15.55, "volume": 300402.0}, {"date": "2022-08-09", "close": 14.82, "volume": 379128.0}, {"date": "2022-08-10", "close": 15.79, "volume": 239276.0}, {"date": "2022-08-11", "close": 14.92, "volume": 230550.0}, {"date": "2022-08-12", "close": 15.65, "volume": 186876.0}, {"date": "2022-08-15", "close": 10.2, "volume": 2294827.0}, {"date": "2022-08-16", "close": 10.74, "volume": 1632121.0}, {"date": "2022-08-17", "close": 9.83, "volume": 748766.0}, {"date": "2022-08-18", "close": 10.02, "volume": 394574.0}, {"date": "2022-08-19", "close": 10.2, "volume": 391005.0}, {"date": "2022-08-22", "close": 10.28, "volume": 311217.0}, {"date": "2022-08-23", "close": 10.75, "volume": 302490.0}, {"date": "2022-08-24", "close": 10.38, "volume": 213199.0}, {"date": "2022-08-25", "close": 10.42, "volume": 195549.0}, {"date": "2022-08-26", "close": 9.61, "volume": 285257.0}, {"date": "2022-08-29", "close": 9.6, "volume": 171028.0}, {"date": "2022-08-30", "close": 9.62, "volume": 240297.0}, {"date": "2022-08-31", "close": 9.83, "volume": 381591.0}, {"date": "2022-09-01", "close": 9.8, "volume": 477666.0}, {"date": "2022-09-02", "close": 9.38, "volume": 298954.0}, {"date": "2022-09-06", "close": 9.24, "volume": 326192.0}, {"date": "2022-09-07", "close": 9.3, "volume": 225978.0}, {"date": "2022-09-08", "close": 9.34, "volume": 200690.0}, {"date": "2022-09-09", "close": 9.25, "volume": 167625.0}, {"date": "2022-09-12", "close": 12.09, "volume": 2543810.0}, {"date": "2022-09-13", "close": 12.52, "volume": 1056528.0}, {"date": "2022-09-14", "close": 12.51, "volume": 527012.0}, {"date": "2022-09-15", "close": 11.76, "volume": 2119455.0}, {"date": "2022-09-16", "close": 11.16, "volume": 1465464.0}, {"date": "2022-09-19", "close": 11.92, "volume": 415737.0}, {"date": "2022-09-20", "close": 12.05, "volume": 390497.0}, {"date": "2022-09-21", "close": 12.01, "volume": 464335.0}, {"date": "2022-09-22", "close": 12.02, "volume": 538913.0}, {"date": "2022-09-23", "close": 12.1, "volume": 739992.0}, {"date": "2022-09-26", "close": 12.7, "volume": 901817.0}, {"date": "2022-09-27", "close": 13.2, "volume": 410527.0}, {"date": "2022-09-28", "close": 14.24, "volume": 775601.0}, {"date": "2022-09-29", "close": 14.11, "volume": 553437.0}, {"date": "2022-09-30", "close": 14.92, "volume": 692294.0}, {"date": "2022-10-03", "close": 14.83, "volume": 694089.0}, {"date": "2022-10-04", "close": 15.25, "volume": 578158.0}, {"date": "2022-10-05", "close": 14.47, "volume": 368255.0}, {"date": "2022-10-06", "close": 15.24, "volume": 278795.0}, {"date": "2022-10-07", "close": 14.5, "volume": 482969.0}, {"date": "2022-10-10", "close": 14.99, "volume": 1003379.0}, {"date": "2022-10-11", "close": 15.64, "volume": 759062.0}, {"date": "2022-10-12", "close": 15.73, "volume": 491999.0}, {"date": "2022-10-13", "close": 16.24, "volume": 356281.0}, {"date": "2022-10-14", "close": 15.57, "volume": 404662.0}, {"date": "2022-10-17", "close": 15.84, "volume": 375980.0}, {"date": "2022-10-18", "close": 15.89, "volume": 255038.0}, {"date": "2022-10-19", "close": 15.73, "volume": 465185.0}, {"date": "2022-10-20", "close": 15.83, "volume": 213599.0}, {"date": "2022-10-21", "close": 16.44, "volume": 292947.0}, {"date": "2022-10-24", "close": 16.17, "volume": 187908.0}, {"date": "2022-10-25", "close": 16.32, "volume": 272217.0}, {"date": "2022-10-26", "close": 16.31, "volume": 311764.0}, {"date": "2022-10-27", "close": 16.65, "volume": 299968.0}, {"date": "2022-10-28", "close": 17.0, "volume": 566023.0}, {"date": "2022-10-31", "close": 16.89, "volume": 316752.0}, {"date": "2022-11-01", "close": 17.5, "volume": 577042.0}, {"date": "2022-11-02", "close": 16.93, "volume": 418930.0}, {"date": "2022-11-03", "close": 17.8, "volume": 241565.0}, {"date": "2022-11-04", "close": 17.07, "volume": 479280.0}, {"date": "2022-11-07", "close": 17.58, "volume": 295323.0}, {"date": "2022-11-08", "close": 18.03, "volume": 973352.0}, {"date": "2022-11-09", "close": 16.98, "volume": 570166.0}, {"date": "2022-11-10", "close": 17.02, "volume": 984337.0}, {"date": "2022-11-11", "close": 17.26, "volume": 869138.0}, {"date": "2022-11-14", "close": 17.0, "volume": 1140682.0}, {"date": "2022-11-15", "close": 17.77, "volume": 736248.0}, {"date": "2022-11-16", "close": 17.74, "volume": 338520.0}, {"date": "2022-11-17", "close": 18.17, "volume": 390978.0}, {"date": "2022-11-18", "close": 17.64, "volume": 398335.0}, {"date": "2022-11-21", "close": 17.48, "volume": 366087.0}, {"date": "2022-11-22", "close": 17.61, "volume": 380354.0}, {"date": "2022-11-23", "close": 17.48, "volume": 300040.0}, {"date": "2022-11-25", "close": 17.58, "volume": 176065.0}, {"date": "2022-11-28", "close": 16.53, "volume": 306193.0}, {"date": "2022-11-29", "close": 17.19, "volume": 306081.0}, {"date": "2022-11-30", "close": 17.88, "volume": 732642.0}, {"date": "2022-12-01", "close": 17.77, "volume": 339229.0}, {"date": "2022-12-02", "close": 17.98, "volume": 421859.0}, {"date": "2022-12-05", "close": 17.77, "volume": 327865.0}, {"date": "2022-12-06", "close": 18.02, "volume": 304806.0}, {"date": "2022-12-07", "close": 17.61, "volume": 352001.0}, {"date": "2022-12-08", "close": 17.14, "volume": 553904.0}, {"date": "2022-12-09", "close": 16.84, "volume": 371107.0}, {"date": "2022-12-12", "close": 17.03, "volume": 350317.0}, {"date": "2022-12-13", "close": 16.79, "volume": 307907.0}, {"date": "2022-12-14", "close": 16.96, "volume": 546005.0}, {"date": "2022-12-15", "close": 16.88, "volume": 395925.0}, {"date": "2022-12-16", "close": 16.85, "volume": 2110937.0}, {"date": "2022-12-19", "close": 16.81, "volume": 484087.0}, {"date": "2022-12-20", "close": 16.61, "volume": 432115.0}, {"date": "2022-12-21", "close": 16.77, "volume": 320335.0}, {"date": "2022-12-22", "close": 17.0, "volume": 232793.0}, {"date": "2022-12-23", "close": 17.02, "volume": 191084.0}, {"date": "2022-12-27", "close": 16.53, "volume": 220944.0}, {"date": "2022-12-28", "close": 17.47, "volume": 273485.0}, {"date": "2022-12-29", "close": 18.14, "volume": 434698.0}, {"date": "2022-12-30", "close": 18.17, "volume": 548460.0}, {"date": "2023-01-03", "close": 17.38, "volume": 312174.0}, {"date": "2023-01-04", "close": 17.46, "volume": 244781.0}, {"date": "2023-01-05", "close": 17.16, "volume": 192949.0}, {"date": "2023-01-06", "close": 17.27, "volume": 227231.0}, {"date": "2023-01-09", "close": 16.74, "volume": 299839.0}, {"date": "2023-01-10", "close": 17.22, "volume": 228076.0}, {"date": "2023-01-11", "close": 17.73, "volume": 344143.0}, {"date": "2023-01-12", "close": 18.55, "volume": 753927.0}, {"date": "2023-01-13", "close": 18.72, "volume": 548278.0}, {"date": "2023-01-17", "close": 18.23, "volume": 289134.0}, {"date": "2023-01-18", "close": 17.95, "volume": 232799.0}, {"date": "2023-01-19", "close": 17.93, "volume": 361643.0}, {"date": "2023-01-20", "close": 17.63, "volume": 443006.0}, {"date": "2023-01-23", "close": 16.37, "volume": 796131.0}, {"date": "2023-01-24", "close": 16.88, "volume": 829785.0}, {"date": "2023-01-25", "close": 16.9, "volume": 387829.0}, {"date": "2023-01-26", "close": 16.54, "volume": 201714.0}, {"date": "2023-01-27", "close": 16.88, "volume": 198762.0}, {"date": "2023-01-30", "close": 16.56, "volume": 323689.0}, {"date": "2023-01-31", "close": 17.03, "volume": 909079.0}, {"date": "2023-02-01", "close": 17.26, "volume": 568695.0}, {"date": "2023-02-02", "close": 17.61, "volume": 409731.0}, {"date": "2023-02-03", "close": 17.56, "volume": 388771.0}, {"date": "2023-02-06", "close": 17.27, "volume": 184882.0}, {"date": "2023-02-07", "close": 17.54, "volume": 331346.0}, {"date": "2023-02-08", "close": 17.3, "volume": 230503.0}, {"date": "2023-02-09", "close": 17.41, "volume": 205981.0}, {"date": "2023-02-10", "close": 17.97, "volume": 328833.0}, {"date": "2023-02-13", "close": 17.85, "volume": 297750.0}, {"date": "2023-02-14", "close": 17.93, "volume": 308812.0}, {"date": "2023-02-15", "close": 17.37, "volume": 552477.0}, {"date": "2023-02-16", "close": 17.43, "volume": 229967.0}, {"date": "2023-02-17", "close": 17.69, "volume": 343465.0}, {"date": "2023-02-21", "close": 17.4, "volume": 276412.0}, {"date": "2023-02-22", "close": 17.45, "volume": 177306.0}, {"date": "2023-02-23", "close": 17.38, "volume": 161700.0}, {"date": "2023-02-24", "close": 17.04, "volume": 331639.0}, {"date": "2023-02-27", "close": 17.35, "volume": 132375.0}, {"date": "2023-02-28", "close": 17.65, "volume": 307861.0}, {"date": "2023-03-01", "close": 17.42, "volume": 197504.0}, {"date": "2023-03-02", "close": 17.37, "volume": 269653.0}, {"date": "2023-03-03", "close": 17.28, "volume": 150170.0}, {"date": "2023-03-06", "close": 16.86, "volume": 179942.0}, {"date": "2023-03-07", "close": 17.9, "volume": 377905.0}, {"date": "2023-03-08", "close": 17.21, "volume": 296105.0}, {"date": "2023-03-09", "close": 15.58, "volume": 306699.0}, {"date": "2023-03-10", "close": 15.39, "volume": 523838.0}, {"date": "2023-03-13", "close": 15.99, "volume": 489543.0}, {"date": "2023-03-14", "close": 15.91, "volume": 730043.0}, {"date": "2023-03-15", "close": 15.49, "volume": 279547.0}, {"date": "2023-03-16", "close": 15.76, "volume": 326153.0}, {"date": "2023-03-17", "close": 14.99, "volume": 665747.0}, {"date": "2023-03-20", "close": 14.96, "volume": 283948.0}, {"date": "2023-03-21", "close": 14.63, "volume": 362799.0}, {"date": "2023-03-22", "close": 13.86, "volume": 347642.0}, {"date": "2023-03-23", "close": 14.25, "volume": 527216.0}, {"date": "2023-03-24", "close": 13.88, "volume": 257485.0}, {"date": "2023-03-27", "close": 13.74, "volume": 415688.0}, {"date": "2023-03-28", "close": 13.62, "volume": 261512.0}, {"date": "2023-03-29", "close": 14.02, "volume": 302076.0}, {"date": "2023-03-30", "close": 13.49, "volume": 432216.0}, {"date": "2023-03-31", "close": 13.73, "volume": 855855.0}, {"date": "2023-04-03", "close": 14.72, "volume": 569114.0}, {"date": "2023-04-04", "close": 14.04, "volume": 445259.0}, {"date": "2023-04-05", "close": 13.75, "volume": 229102.0}, {"date": "2023-04-06", "close": 14.16, "volume": 197100.0}, {"date": "2023-04-10", "close": 14.14, "volume": 324289.0}, {"date": "2023-04-11", "close": 13.62, "volume": 360648.0}, {"date": "2023-04-12", "close": 13.33, "volume": 163931.0}, {"date": "2023-04-13", "close": 13.86, "volume": 667718.0}, {"date": "2023-04-14", "close": 13.8, "volume": 304102.0}, {"date": "2023-04-17", "close": 15.1, "volume": 414775.0}, {"date": "2023-04-18", "close": 14.89, "volume": 261572.0}, {"date": "2023-04-19", "close": 14.87, "volume": 214392.0}, {"date": "2023-04-20", "close": 14.56, "volume": 223273.0}, {"date": "2023-04-21", "close": 14.93, "volume": 275982.0}, {"date": "2023-04-24", "close": 20.26, "volume": 7089805.0}, {"date": "2023-04-25", "close": 18.64, "volume": 5641988.0}, {"date": "2023-04-26", "close": 18.42, "volume": 915329.0}, {"date": "2023-04-27", "close": 18.56, "volume": 865384.0}, {"date": "2023-04-28", "close": 18.26, "volume": 773533.0}, {"date": "2023-05-01", "close": 19.35, "volume": 850638.0}, {"date": "2023-05-02", "close": 19.36, "volume": 1260105.0}, {"date": "2023-05-03", "close": 19.36, "volume": 717786.0}, {"date": "2023-05-04", "close": 19.0, "volume": 456713.0}, {"date": "2023-05-05", "close": 19.07, "volume": 874180.0}, {"date": "2023-05-08", "close": 19.42, "volume": 567139.0}, {"date": "2023-05-09", "close": 22.26, "volume": 1230136.0}, {"date": "2023-05-10", "close": 22.44, "volume": 760089.0}, {"date": "2023-05-11", "close": 21.44, "volume": 762831.0}, {"date": "2023-05-12", "close": 21.4, "volume": 551341.0}, {"date": "2023-05-15", "close": 21.65, "volume": 385229.0}, {"date": "2023-05-16", "close": 21.36, "volume": 566838.0}, {"date": "2023-05-17", "close": 21.16, "volume": 704801.0}, {"date": "2023-05-18", "close": 21.19, "volume": 646591.0}, {"date": "2023-05-19", "close": 21.77, "volume": 591560.0}, {"date": "2023-05-22", "close": 22.25, "volume": 739455.0}, {"date": "2023-05-23", "close": 21.9, "volume": 441173.0}, {"date": "2023-05-24", "close": 22.61, "volume": 951885.0}, {"date": "2023-05-25", "close": 21.63, "volume": 376615.0}, {"date": "2023-05-26", "close": 22.22, "volume": 296751.0}, {"date": "2023-05-30", "close": 21.86, "volume": 465913.0}, {"date": "2023-05-31", "close": 22.84, "volume": 899063.0}, {"date": "2023-06-01", "close": 23.92, "volume": 702211.0}, {"date": "2023-06-02", "close": 24.87, "volume": 472602.0}, {"date": "2023-06-05", "close": 24.39, "volume": 402377.0}, {"date": "2023-06-06", "close": 24.45, "volume": 419370.0}, {"date": "2023-06-07", "close": 25.4, "volume": 538623.0}, {"date": "2023-06-08", "close": 25.53, "volume": 327448.0}, {"date": "2023-06-09", "close": 25.48, "volume": 241237.0}, {"date": "2023-06-12", "close": 25.19, "volume": 311820.0}, {"date": "2023-06-13", "close": 25.16, "volume": 330242.0}, {"date": "2023-06-14", "close": 24.84, "volume": 288254.0}, {"date": "2023-06-15", "close": 24.94, "volume": 401307.0}, {"date": "2023-06-16", "close": 24.07, "volume": 1376438.0}, {"date": "2023-06-20", "close": 24.88, "volume": 1098852.0}, {"date": "2023-06-21", "close": 25.31, "volume": 577001.0}, {"date": "2023-06-22", "close": 25.19, "volume": 444189.0}, {"date": "2023-06-23", "close": 24.48, "volume": 2872889.0}, {"date": "2023-06-26", "close": 23.75, "volume": 430786.0}, {"date": "2023-06-27", "close": 23.22, "volume": 412995.0}, {"date": "2023-06-28", "close": 23.5, "volume": 532641.0}, {"date": "2023-06-29", "close": 23.23, "volume": 425711.0}, {"date": "2023-06-30", "close": 23.5, "volume": 738148.0}, {"date": "2023-07-03", "close": 22.87, "volume": 261295.0}, {"date": "2023-07-05", "close": 22.78, "volume": 537976.0}, {"date": "2023-07-06", "close": 22.52, "volume": 292811.0}, {"date": "2023-07-07", "close": 22.8, "volume": 309722.0}, {"date": "2023-07-10", "close": 22.85, "volume": 358135.0}, {"date": "2023-07-11", "close": 22.55, "volume": 202929.0}, {"date": "2023-07-12", "close": 22.63, "volume": 270700.0}, {"date": "2023-07-13", "close": 22.74, "volume": 176520.0}, {"date": "2023-07-14", "close": 22.67, "volume": 175591.0}, {"date": "2023-07-17", "close": 22.62, "volume": 217070.0}, {"date": "2023-07-18", "close": 22.64, "volume": 533670.0}, {"date": "2023-07-19", "close": 21.67, "volume": 292922.0}, {"date": "2023-07-20", "close": 21.88, "volume": 335866.0}, {"date": "2023-07-21", "close": 21.62, "volume": 254014.0}, {"date": "2023-07-24", "close": 21.74, "volume": 338791.0}, {"date": "2023-07-25", "close": 21.89, "volume": 392757.0}, {"date": "2023-07-26", "close": 21.51, "volume": 367374.0}, {"date": "2023-07-27", "close": 21.07, "volume": 336920.0}, {"date": "2023-07-28", "close": 21.66, "volume": 334974.0}, {"date": "2023-07-31", "close": 22.36, "volume": 470903.0}, {"date": "2023-08-01", "close": 22.41, "volume": 428529.0}, {"date": "2023-08-02", "close": 21.87, "volume": 450374.0}, {"date": "2023-08-03", "close": 21.77, "volume": 338241.0}, {"date": "2023-08-04", "close": 21.97, "volume": 367572.0}, {"date": "2023-08-07", "close": 21.53, "volume": 452725.0}, {"date": "2023-08-08", "close": 21.64, "volume": 658490.0}, {"date": "2023-08-09", "close": 24.81, "volume": 1387827.0}, {"date": "2023-08-10", "close": 25.5, "volume": 759161.0}, {"date": "2023-08-11", "close": 25.11, "volume": 374201.0}, {"date": "2023-08-14", "close": 24.76, "volume": 629770.0}, {"date": "2023-08-15", "close": 25.62, "volume": 382431.0}, {"date": "2023-08-16", "close": 25.27, "volume": 520669.0}, {"date": "2023-08-17", "close": 24.86, "volume": 434008.0}, {"date": "2023-08-18", "close": 26.31, "volume": 772954.0}, {"date": "2023-08-21", "close": 26.92, "volume": 1120264.0}, {"date": "2023-08-22", "close": 27.95, "volume": 335566.0}, {"date": "2023-08-23", "close": 28.11, "volume": 500525.0}, {"date": "2023-08-24", "close": 28.07, "volume": 344185.0}, {"date": "2023-08-25", "close": 28.29, "volume": 343403.0}, {"date": "2023-08-28", "close": 28.31, "volume": 394677.0}, {"date": "2023-08-29", "close": 28.45, "volume": 652704.0}, {"date": "2023-08-30", "close": 29.11, "volume": 343247.0}, {"date": "2023-08-31", "close": 29.36, "volume": 574102.0}, {"date": "2023-09-01", "close": 29.77, "volume": 485273.0}, {"date": "2023-09-05", "close": 28.81, "volume": 634445.0}, {"date": "2023-09-06", "close": 28.31, "volume": 552920.0}, {"date": "2023-09-07", "close": 28.05, "volume": 578577.0}, {"date": "2023-09-08", "close": 28.01, "volume": 292212.0}, {"date": "2023-09-11", "close": 28.95, "volume": 407241.0}, {"date": "2023-09-12", "close": 29.37, "volume": 597767.0}, {"date": "2023-09-13", "close": 29.18, "volume": 473969.0}, {"date": "2023-09-14", "close": 29.49, "volume": 509347.0}, {"date": "2023-09-15", "close": 29.17, "volume": 1694491.0}, {"date": "2023-09-18", "close": 28.84, "volume": 456503.0}, {"date": "2023-09-19", "close": 29.28, "volume": 314217.0}, {"date": "2023-09-20", "close": 27.96, "volume": 488230.0}, {"date": "2023-09-21", "close": 28.19, "volume": 369031.0}, {"date": "2023-09-22", "close": 27.63, "volume": 315311.0}, {"date": "2023-09-25", "close": 27.19, "volume": 334688.0}, {"date": "2023-09-26", "close": 26.42, "volume": 687107.0}, {"date": "2023-09-27", "close": 26.37, "volume": 470971.0}, {"date": "2023-09-28", "close": 26.59, "volume": 478023.0}, {"date": "2023-09-29", "close": 26.98, "volume": 502274.0}, {"date": "2023-10-02", "close": 25.83, "volume": 454256.0}, {"date": "2023-10-03", "close": 25.52, "volume": 348866.0}, {"date": "2023-10-04", "close": 25.48, "volume": 385606.0}, {"date": "2023-10-05", "close": 26.47, "volume": 968727.0}, {"date": "2023-10-06", "close": 26.67, "volume": 690187.0}, {"date": "2023-10-09", "close": 26.75, "volume": 457951.0}, {"date": "2023-10-10", "close": 26.92, "volume": 295055.0}, {"date": "2023-10-11", "close": 27.44, "volume": 403457.0}, {"date": "2023-10-12", "close": 27.3, "volume": 601761.0}, {"date": "2023-10-13", "close": 24.99, "volume": 1777525.0}, {"date": "2023-10-16", "close": 24.59, "volume": 751205.0}, {"date": "2023-10-17", "close": 26.46, "volume": 1340554.0}, {"date": "2023-10-18", "close": 26.72, "volume": 615820.0}, {"date": "2023-10-19", "close": 25.93, "volume": 667625.0}, {"date": "2023-10-20", "close": 25.29, "volume": 1061359.0}, {"date": "2023-10-23", "close": 26.69, "volume": 902515.0}, {"date": "2023-10-24", "close": 27.25, "volume": 343688.0}, {"date": "2023-10-25", "close": 26.05, "volume": 4309755.0}, {"date": "2023-10-26", "close": 27.06, "volume": 1212317.0}, {"date": "2023-10-27", "close": 25.57, "volume": 1013110.0}, {"date": "2023-10-30", "close": 25.76, "volume": 848355.0}, {"date": "2023-10-31", "close": 27.17, "volume": 1345656.0}, {"date": "2023-11-01", "close": 28.89, "volume": 883375.0}, {"date": "2023-11-02", "close": 29.67, "volume": 635743.0}, {"date": "2023-11-03", "close": 28.96, "volume": 1124173.0}, {"date": "2023-11-06", "close": 28.93, "volume": 543309.0}, {"date": "2023-11-07", "close": 29.26, "volume": 1032161.0}, {"date": "2023-11-08", "close": 30.92, "volume": 1463434.0}, {"date": "2023-11-09", "close": 29.38, "volume": 465857.0}, {"date": "2023-11-10", "close": 29.39, "volume": 572059.0}, {"date": "2023-11-13", "close": 29.2, "volume": 576909.0}, {"date": "2023-11-14", "close": 29.8, "volume": 951971.0}, {"date": "2023-11-15", "close": 29.66, "volume": 931475.0}, {"date": "2023-11-16", "close": 29.94, "volume": 1149897.0}, {"date": "2023-11-17", "close": 30.37, "volume": 1182180.0}, {"date": "2023-11-20", "close": 30.82, "volume": 702957.0}, {"date": "2023-11-21", "close": 30.5, "volume": 572992.0}, {"date": "2023-11-22", "close": 31.6, "volume": 498468.0}, {"date": "2023-11-24", "close": 32.0, "volume": 235668.0}, {"date": "2023-11-27", "close": 31.67, "volume": 565419.0}, {"date": "2023-11-28", "close": 30.87, "volume": 651334.0}, {"date": "2023-11-29", "close": 31.17, "volume": 543435.0}, {"date": "2023-11-30", "close": 31.45, "volume": 1504395.0}, {"date": "2023-12-01", "close": 31.63, "volume": 730727.0}, {"date": "2023-12-04", "close": 32.41, "volume": 957330.0}, {"date": "2023-12-05", "close": 31.43, "volume": 789953.0}, {"date": "2023-12-06", "close": 30.59, "volume": 572524.0}, {"date": "2023-12-07", "close": 31.26, "volume": 797017.0}, {"date": "2023-12-08", "close": 30.89, "volume": 895697.0}, {"date": "2023-12-11", "close": 31.5, "volume": 1105413.0}, {"date": "2023-12-12", "close": 32.44, "volume": 780764.0}, {"date": "2023-12-13", "close": 32.8, "volume": 1333093.0}, {"date": "2023-12-14", "close": 34.22, "volume": 1366466.0}, {"date": "2023-12-15", "close": 35.07, "volume": 3860379.0}, {"date": "2023-12-18", "close": 35.08, "volume": 1537391.0}, {"date": "2023-12-19", "close": 34.41, "volume": 1019815.0}, {"date": "2023-12-20", "close": 33.55, "volume": 791002.0}, {"date": "2023-12-21", "close": 33.91, "volume": 536560.0}, {"date": "2023-12-22", "close": 34.66, "volume": 686607.0}, {"date": "2023-12-26", "close": 35.45, "volume": 431689.0}, {"date": "2023-12-27", "close": 35.34, "volume": 714780.0}, {"date": "2023-12-28", "close": 35.83, "volume": 552625.0}, {"date": "2023-12-29", "close": 35.58, "volume": 759107.0}, {"date": "2024-01-02", "close": 35.22, "volume": 559746.0}, {"date": "2024-01-03", "close": 34.2, "volume": 667359.0}, {"date": "2024-01-04", "close": 34.61, "volume": 705275.0}, {"date": "2024-01-05", "close": 34.3, "volume": 381776.0}, {"date": "2024-01-08", "close": 36.58, "volume": 883623.0}, {"date": "2024-01-09", "close": 35.89, "volume": 948790.0}, {"date": "2024-01-10", "close": 36.9, "volume": 2019306.0}, {"date": "2024-01-11", "close": 36.93, "volume": 4714619.0}, {"date": "2024-01-12", "close": 39.74, "volume": 2833861.0}, {"date": "2024-01-16", "close": 40.52, "volume": 1301215.0}, {"date": "2024-01-17", "close": 40.85, "volume": 853074.0}, {"date": "2024-01-18", "close": 41.5, "volume": 747955.0}, {"date": "2024-01-19", "close": 41.03, "volume": 688866.0}, {"date": "2024-01-22", "close": 42.47, "volume": 3830776.0}, {"date": "2024-01-23", "close": 42.66, "volume": 772351.0}, {"date": "2024-01-24", "close": 41.54, "volume": 751774.0}, {"date": "2024-01-25", "close": 42.5, "volume": 1105147.0}, {"date": "2024-01-26", "close": 42.19, "volume": 601350.0}, {"date": "2024-01-29", "close": 44.22, "volume": 653737.0}, {"date": "2024-01-30", "close": 43.27, "volume": 569492.0}, {"date": "2024-01-31", "close": 43.53, "volume": 560673.0}, {"date": "2024-02-01", "close": 44.53, "volume": 906399.0}, {"date": "2024-02-02", "close": 44.33, "volume": 659141.0}, {"date": "2024-02-05", "close": 43.59, "volume": 956719.0}, {"date": "2024-02-06", "close": 43.18, "volume": 1029416.0}, {"date": "2024-02-07", "close": 43.51, "volume": 734507.0}, {"date": "2024-02-08", "close": 44.8, "volume": 959924.0}, {"date": "2024-02-09", "close": 45.89, "volume": 757781.0}, {"date": "2024-02-12", "close": 46.48, "volume": 724420.0}, {"date": "2024-02-13", "close": 44.75, "volume": 829824.0}, {"date": "2024-02-14", "close": 46.58, "volume": 615228.0}, {"date": "2024-02-15", "close": 46.44, "volume": 801303.0}, {"date": "2024-02-16", "close": 47.13, "volume": 568041.0}, {"date": "2024-02-20", "close": 44.01, "volume": 674468.0}, {"date": "2024-02-21", "close": 44.29, "volume": 714232.0}, {"date": "2024-02-22", "close": 44.55, "volume": 852697.0}, {"date": "2024-02-23", "close": 45.88, "volume": 768336.0}, {"date": "2024-02-26", "close": 46.18, "volume": 654190.0}, {"date": "2024-02-27", "close": 45.41, "volume": 919279.0}, {"date": "2024-02-28", "close": 44.57, "volume": 787803.0}, {"date": "2024-02-29", "close": 44.7, "volume": 1150532.0}, {"date": "2024-03-01", "close": 46.22, "volume": 742456.0}, {"date": "2024-03-04", "close": 46.77, "volume": 551995.0}, {"date": "2024-03-05", "close": 44.83, "volume": 516736.0}, {"date": "2024-03-06", "close": 46.36, "volume": 534786.0}, {"date": "2024-03-07", "close": 45.23, "volume": 814133.0}, {"date": "2024-03-08", "close": 45.56, "volume": 508482.0}, {"date": "2024-03-11", "close": 43.58, "volume": 677259.0}, {"date": "2024-03-12", "close": 44.76, "volume": 597520.0}, {"date": "2024-03-13", "close": 45.71, "volume": 535234.0}, {"date": "2024-03-14", "close": 44.8, "volume": 832185.0}, {"date": "2024-03-15", "close": 44.3, "volume": 2110469.0}, {"date": "2024-03-18", "close": 43.46, "volume": 889103.0}, {"date": "2024-03-19", "close": 44.31, "volume": 704688.0}, {"date": "2024-03-20", "close": 44.81, "volume": 633630.0}, {"date": "2024-03-21", "close": 45.63, "volume": 967356.0}, {"date": "2024-03-22", "close": 43.03, "volume": 582968.0}, {"date": "2024-03-25", "close": 42.31, "volume": 670365.0}, {"date": "2024-03-26", "close": 42.51, "volume": 695749.0}, {"date": "2024-03-27", "close": 43.31, "volume": 634562.0}, {"date": "2024-03-28", "close": 43.88, "volume": 729125.0}, {"date": "2024-04-01", "close": 42.52, "volume": 636456.0}, {"date": "2024-04-02", "close": 41.5, "volume": 661615.0}, {"date": "2024-04-03", "close": 42.15, "volume": 482759.0}, {"date": "2024-04-04", "close": 41.4, "volume": 396605.0}, {"date": "2024-04-05", "close": 42.51, "volume": 386430.0}, {"date": "2024-04-08", "close": 41.99, "volume": 477589.0}, {"date": "2024-04-09", "close": 42.57, "volume": 579379.0}, {"date": "2024-04-10", "close": 42.3, "volume": 532593.0}, {"date": "2024-04-11", "close": 43.46, "volume": 533839.0}, {"date": "2024-04-12", "close": 41.97, "volume": 400736.0}, {"date": "2024-04-15", "close": 41.51, "volume": 339863.0}, {"date": "2024-04-16", "close": 41.17, "volume": 404934.0}, {"date": "2024-04-17", "close": 40.17, "volume": 496442.0}, {"date": "2024-04-18", "close": 37.62, "volume": 845433.0}, {"date": "2024-04-19", "close": 37.13, "volume": 726233.0}, {"date": "2024-04-22", "close": 37.59, "volume": 784204.0}, {"date": "2024-04-23", "close": 39.02, "volume": 486221.0}, {"date": "2024-04-24", "close": 39.85, "volume": 1369718.0}, {"date": "2024-04-25", "close": 38.62, "volume": 734655.0}, {"date": "2024-04-26", "close": 39.94, "volume": 619378.0}, {"date": "2024-04-29", "close": 40.65, "volume": 636155.0}, {"date": "2024-04-30", "close": 40.65, "volume": 724351.0}, {"date": "2024-05-01", "close": 41.18, "volume": 1134493.0}, {"date": "2024-05-02", "close": 41.49, "volume": 473017.0}, {"date": "2024-05-03", "close": 42.18, "volume": 356005.0}, {"date": "2024-05-06", "close": 43.09, "volume": 435295.0}, {"date": "2024-05-07", "close": 42.75, "volume": 933334.0}, {"date": "2024-05-08", "close": 41.41, "volume": 550931.0}, {"date": "2024-05-09", "close": 40.64, "volume": 406392.0}, {"date": "2024-05-10", "close": 41.17, "volume": 446904.0}, {"date": "2024-05-13", "close": 41.07, "volume": 452226.0}, {"date": "2024-05-14", "close": 41.8, "volume": 373266.0}, {"date": "2024-05-15", "close": 42.44, "volume": 762107.0}, {"date": "2024-05-16", "close": 41.53, "volume": 532228.0}, {"date": "2024-05-17", "close": 40.5, "volume": 761258.0}, {"date": "2024-05-20", "close": 40.32, "volume": 596585.0}, {"date": "2024-05-21", "close": 41.0, "volume": 1505818.0}, {"date": "2024-05-22", "close": 41.38, "volume": 1284170.0}, {"date": "2024-05-23", "close": 38.45, "volume": 1002942.0}, {"date": "2024-05-24", "close": 37.71, "volume": 2126872.0}, {"date": "2024-05-28", "close": 37.53, "volume": 1531332.0}, {"date": "2024-05-29", "close": 35.91, "volume": 1151075.0}, {"date": "2024-05-30", "close": 35.79, "volume": 903074.0}, {"date": "2024-05-31", "close": 36.55, "volume": 973584.0}, {"date": "2024-06-03", "close": 38.89, "volume": 1153888.0}, {"date": "2024-06-04", "close": 38.61, "volume": 1040117.0}, {"date": "2024-06-05", "close": 39.66, "volume": 878207.0}, {"date": "2024-06-06", "close": 39.63, "volume": 497703.0}, {"date": "2024-06-07", "close": 38.01, "volume": 825896.0}, {"date": "2024-06-10", "close": 38.33, "volume": 914620.0}, {"date": "2024-06-11", "close": 37.58, "volume": 606705.0}, {"date": "2024-06-12", "close": 39.41, "volume": 769199.0}, {"date": "2024-06-13", "close": 38.93, "volume": 755808.0}, {"date": "2024-06-14", "close": 38.11, "volume": 524926.0}, {"date": "2024-06-17", "close": 37.56, "volume": 653787.0}, {"date": "2024-06-18", "close": 37.27, "volume": 758578.0}, {"date": "2024-06-20", "close": 36.27, "volume": 973263.0}, {"date": "2024-06-21", "close": 36.99, "volume": 1940227.0}, {"date": "2024-06-24", "close": 37.0, "volume": 663727.0}, {"date": "2024-06-25", "close": 36.12, "volume": 667973.0}, {"date": "2024-06-26", "close": 34.88, "volume": 844769.0}, {"date": "2024-06-27", "close": 34.37, "volume": 862482.0}, {"date": "2024-06-28", "close": 35.11, "volume": 3383822.0}, {"date": "2024-07-01", "close": 35.92, "volume": 593684.0}, {"date": "2024-07-02", "close": 33.72, "volume": 858554.0}, {"date": "2024-07-03", "close": 33.29, "volume": 278290.0}, {"date": "2024-07-05", "close": 34.26, "volume": 534024.0}, {"date": "2024-07-08", "close": 39.51, "volume": 5176750.0}, {"date": "2024-07-09", "close": 38.62, "volume": 949285.0}, {"date": "2024-07-10", "close": 37.32, "volume": 3791663.0}, {"date": "2024-07-11", "close": 39.62, "volume": 1968029.0}, {"date": "2024-07-12", "close": 40.0, "volume": 2188617.0}, {"date": "2024-07-15", "close": 41.35, "volume": 1041918.0}, {"date": "2024-07-16", "close": 42.65, "volume": 1065740.0}, {"date": "2024-07-17", "close": 40.71, "volume": 861619.0}, {"date": "2024-07-18", "close": 41.11, "volume": 922370.0}, {"date": "2024-07-19", "close": 40.89, "volume": 400871.0}, {"date": "2024-07-22", "close": 42.74, "volume": 523755.0}, {"date": "2024-07-23", "close": 42.895, "volume": 848859.0}, {"date": "2024-07-24", "close": 42.21, "volume": 894241.0}, {"date": "2024-07-25", "close": 42.29, "volume": 758374.0}, {"date": "2024-07-26", "close": 42.39, "volume": 609049.0}, {"date": "2024-07-29", "close": 42.25, "volume": 611005.0}, {"date": "2024-07-30", "close": 42.25, "volume": 559029.0}, {"date": "2024-07-31", "close": 43.05, "volume": 1064467.0}, {"date": "2024-08-01", "close": 42.46, "volume": 621023.0}, {"date": "2024-08-02", "close": 40.09, "volume": 777187.0}, {"date": "2024-08-05", "close": 36.99, "volume": 873813.0}, {"date": "2024-08-06", "close": 36.0, "volume": 849701.0}, {"date": "2024-08-07", "close": 35.86, "volume": 701680.0}, {"date": "2024-08-08", "close": 37.58, "volume": 730836.0}, {"date": "2024-08-09", "close": 37.89, "volume": 560125.0}, {"date": "2024-08-12", "close": 37.58, "volume": 367764.0}, {"date": "2024-08-13", "close": 38.18, "volume": 396970.0}, {"date": "2024-08-14", "close": 36.77, "volume": 463021.0}, {"date": "2024-08-15", "close": 38.11, "volume": 568714.0}, {"date": "2024-08-16", "close": 37.76, "volume": 677201.0}, {"date": "2024-08-19", "close": 39.06, "volume": 798982.0}, {"date": "2024-08-20", "close": 39.53, "volume": 429150.0}, {"date": "2024-08-21", "close": 39.73, "volume": 412774.0}, {"date": "2024-08-22", "close": 38.33, "volume": 274946.0}, {"date": "2024-08-23", "close": 39.49, "volume": 398109.0}, {"date": "2024-08-26", "close": 39.8, "volume": 358836.0}, {"date": "2024-08-27", "close": 39.35, "volume": 210464.0}, {"date": "2024-08-28", "close": 39.59, "volume": 233733.0}, {"date": "2024-08-29", "close": 39.17, "volume": 331091.0}, {"date": "2024-08-30", "close": 39.5, "volume": 412525.0}, {"date": "2024-09-03", "close": 38.11, "volume": 449605.0}, {"date": "2024-09-04", "close": 38.49, "volume": 380143.0}, {"date": "2024-09-05", "close": 37.37, "volume": 501010.0}, {"date": "2024-09-06", "close": 36.21, "volume": 411233.0}, {"date": "2024-09-09", "close": 36.45, "volume": 916655.0}, {"date": "2024-09-10", "close": 36.64, "volume": 384176.0}, {"date": "2024-09-11", "close": 36.2, "volume": 307207.0}, {"date": "2024-09-12", "close": 36.11, "volume": 293817.0}, {"date": "2024-09-13", "close": 37.46, "volume": 488331.0}, {"date": "2024-09-16", "close": 36.83, "volume": 433742.0}, {"date": "2024-09-17", "close": 35.78, "volume": 399705.0}, {"date": "2024-09-18", "close": 34.75, "volume": 490509.0}, {"date": "2024-09-19", "close": 35.28, "volume": 1320939.0}, {"date": "2024-09-20", "close": 35.0, "volume": 1367270.0}, {"date": "2024-09-23", "close": 33.73, "volume": 2881464.0}, {"date": "2024-09-24", "close": 31.37, "volume": 1747264.0}, {"date": "2024-09-25", "close": 30.37, "volume": 1267771.0}, {"date": "2024-09-26", "close": 30.5, "volume": 913756.0}, {"date": "2024-09-27", "close": 30.8, "volume": 721174.0}, {"date": "2024-09-30", "close": 31.68, "volume": 1034124.0}, {"date": "2024-10-01", "close": 30.73, "volume": 1246073.0}, {"date": "2024-10-02", "close": 31.7, "volume": 828593.0}, {"date": "2024-10-03", "close": 29.25, "volume": 889183.0}, {"date": "2024-10-04", "close": 29.97, "volume": 638999.0}, {"date": "2024-10-07", "close": 29.41, "volume": 517524.0}, {"date": "2024-10-08", "close": 31.06, "volume": 1217616.0}, {"date": "2024-10-09", "close": 29.48, "volume": 681675.0}, {"date": "2024-10-10", "close": 30.2, "volume": 703869.0}, {"date": "2024-10-11", "close": 30.9, "volume": 772083.0}, {"date": "2024-10-14", "close": 30.47, "volume": 474640.0}, {"date": "2024-10-15", "close": 30.82, "volume": 567058.0}, {"date": "2024-10-16", "close": 31.0, "volume": 736669.0}, {"date": "2024-10-17", "close": 30.69, "volume": 557263.0}, {"date": "2024-10-18", "close": 30.54, "volume": 790812.0}, {"date": "2024-10-21", "close": 30.88, "volume": 933377.0}, {"date": "2024-10-22", "close": 30.22, "volume": 653908.0}, {"date": "2024-10-23", "close": 29.5, "volume": 673307.0}, {"date": "2024-10-24", "close": 29.2, "volume": 576936.0}, {"date": "2024-10-25", "close": 29.3, "volume": 1014240.0}, {"date": "2024-10-28", "close": 30.01, "volume": 688154.0}, {"date": "2024-10-29", "close": 29.86, "volume": 408046.0}, {"date": "2024-10-30", "close": 29.46, "volume": 368496.0}, {"date": "2024-10-31", "close": 28.15, "volume": 720947.0}, {"date": "2024-11-01", "close": 28.6, "volume": 882919.0}, {"date": "2024-11-04", "close": 30.0, "volume": 1073816.0}, {"date": "2024-11-05", "close": 29.58, "volume": 1119057.0}, {"date": "2024-11-06", "close": 30.41, "volume": 1166400.0}, {"date": "2024-11-07", "close": 29.99, "volume": 505719.0}, {"date": "2024-11-08", "close": 31.28, "volume": 696273.0}, {"date": "2024-11-11", "close": 31.98, "volume": 602395.0}, {"date": "2024-11-12", "close": 30.98, "volume": 540610.0}, {"date": "2024-11-13", "close": 30.49, "volume": 472782.0}, {"date": "2024-11-14", "close": 29.47, "volume": 723385.0}, {"date": "2024-11-15", "close": 26.64, "volume": 1197839.0}, {"date": "2024-11-18", "close": 26.19, "volume": 1074134.0}, {"date": "2024-11-19", "close": 25.86, "volume": 1381967.0}, {"date": "2024-11-20", "close": 25.54, "volume": 545587.0}, {"date": "2024-11-21", "close": 26.6, "volume": 1776790.0}, {"date": "2024-11-22", "close": 26.79, "volume": 2797144.0}, {"date": "2024-11-25", "close": 26.54, "volume": 1504392.0}, {"date": "2024-11-26", "close": 26.78, "volume": 1901729.0}, {"date": "2024-11-27", "close": 26.99, "volume": 1336925.0}, {"date": "2024-11-29", "close": 27.36, "volume": 402265.0}, {"date": "2024-12-02", "close": 27.45, "volume": 936459.0}, {"date": "2024-12-03", "close": 26.66, "volume": 538498.0}, {"date": "2024-12-04", "close": 28.35, "volume": 1262182.0}, {"date": "2024-12-05", "close": 26.37, "volume": 815957.0}, {"date": "2024-12-06", "close": 27.79, "volume": 558002.0}, {"date": "2024-12-09", "close": 27.73, "volume": 650053.0}, {"date": "2024-12-10", "close": 27.77, "volume": 747451.0}, {"date": "2024-12-11", "close": 27.19, "volume": 699632.0}, {"date": "2024-12-12", "close": 25.78, "volume": 591633.0}, {"date": "2024-12-13", "close": 25.19, "volume": 763263.0}, {"date": "2024-12-16", "close": 26.05, "volume": 730688.0}, {"date": "2024-12-17", "close": 26.33, "volume": 904661.0}, {"date": "2024-12-18", "close": 25.59, "volume": 1290998.0}, {"date": "2024-12-19", "close": 24.79, "volume": 1018088.0}, {"date": "2024-12-20", "close": 25.61, "volume": 2021014.0}, {"date": "2024-12-23", "close": 25.38, "volume": 932821.0}, {"date": "2024-12-24", "close": 25.3, "volume": 1451603.0}, {"date": "2024-12-26", "close": 25.86, "volume": 387924.0}, {"date": "2024-12-27", "close": 25.16, "volume": 566718.0}, {"date": "2024-12-30", "close": 24.93, "volume": 790519.0}, {"date": "2024-12-31", "close": 25.7, "volume": 682216.0}, {"date": "2025-01-02", "close": 25.16, "volume": 659764.0}, {"date": "2025-01-03", "close": 26.0, "volume": 1536059.0}, {"date": "2025-01-06", "close": 25.69, "volume": 645400.0}, {"date": "2025-01-07", "close": 25.42, "volume": 869339.0}, {"date": "2025-01-08", "close": 24.85, "volume": 845815.0}, {"date": "2025-01-10", "close": 24.03, "volume": 648186.0}, {"date": "2025-01-13", "close": 22.97, "volume": 652336.0}, {"date": "2025-01-14", "close": 22.74, "volume": 1142377.0}, {"date": "2025-01-15", "close": 23.26, "volume": 565888.0}, {"date": "2025-01-16", "close": 22.72, "volume": 565632.0}, {"date": "2025-01-17", "close": 22.18, "volume": 528545.0}, {"date": "2025-01-21", "close": 23.15, "volume": 967991.0}, {"date": "2025-01-22", "close": 23.14, "volume": 599379.0}, {"date": "2025-01-23", "close": 23.29, "volume": 887253.0}, {"date": "2025-01-24", "close": 23.62, "volume": 1669557.0}, {"date": "2025-01-27", "close": 23.8, "volume": 1324640.0}, {"date": "2025-01-28", "close": 23.86, "volume": 1095114.0}, {"date": "2025-01-29", "close": 23.94, "volume": 668217.0}, {"date": "2025-01-30", "close": 23.88, "volume": 1117871.0}, {"date": "2025-01-31", "close": 24.35, "volume": 981592.0}, {"date": "2025-02-03", "close": 23.64, "volume": 571716.0}, {"date": "2025-02-04", "close": 24.11, "volume": 570359.0}, {"date": "2025-02-05", "close": 25.1, "volume": 673134.0}, {"date": "2025-02-06", "close": 23.96, "volume": 520242.0}, {"date": "2025-02-07", "close": 23.0, "volume": 480332.0}, {"date": "2025-02-10", "close": 22.42, "volume": 1434359.0}, {"date": "2025-02-11", "close": 21.38, "volume": 959879.0}, {"date": "2025-02-12", "close": 21.95, "volume": 581087.0}, {"date": "2025-02-13", "close": 20.76, "volume": 1261767.0}, {"date": "2025-02-14", "close": 21.0, "volume": 1428183.0}, {"date": "2025-02-18", "close": 20.44, "volume": 1046787.0}, {"date": "2025-02-19", "close": 20.66, "volume": 866184.0}, {"date": "2025-02-20", "close": 21.73, "volume": 1172914.0}, {"date": "2025-02-21", "close": 21.85, "volume": 1020308.0}, {"date": "2025-02-24", "close": 21.31, "volume": 829725.0}, {"date": "2025-02-25", "close": 20.85, "volume": 981786.0}, {"date": "2025-02-26", "close": 20.75, "volume": 568092.0}, {"date": "2025-02-27", "close": 20.24, "volume": 630109.0}, {"date": "2025-02-28", "close": 20.57, "volume": 1142975.0}, {"date": "2025-03-03", "close": 19.13, "volume": 812386.0}, {"date": "2025-03-04", "close": 18.79, "volume": 1214398.0}, {"date": "2025-03-05", "close": 19.39, "volume": 728401.0}, {"date": "2025-03-06", "close": 19.07, "volume": 766268.0}, {"date": "2025-03-07", "close": 18.46, "volume": 830295.0}, {"date": "2025-03-10", "close": 17.54, "volume": 903400.0}, {"date": "2025-03-11", "close": 18.51, "volume": 956198.0}, {"date": "2025-03-12", "close": 18.6, "volume": 1425160.0}, {"date": "2025-03-13", "close": 18.96, "volume": 962989.0}, {"date": "2025-03-14", "close": 18.58, "volume": 879194.0}, {"date": "2025-03-17", "close": 19.13, "volume": 587518.0}, {"date": "2025-03-18", "close": 18.47, "volume": 520295.0}, {"date": "2025-03-19", "close": 18.21, "volume": 798447.0}, {"date": "2025-03-20", "close": 18.44, "volume": 849803.0}, {"date": "2025-03-21", "close": 18.39, "volume": 1881739.0}, {"date": "2025-03-24", "close": 18.59, "volume": 721568.0}, {"date": "2025-03-25", "close": 18.01, "volume": 937178.0}, {"date": "2025-03-26", "close": 17.44, "volume": 773383.0}, {"date": "2025-03-27", "close": 17.43, "volume": 923373.0}, {"date": "2025-03-28", "close": 17.05, "volume": 554142.0}, {"date": "2025-03-31", "close": 16.38, "volume": 1845774.0}, {"date": "2025-04-01", "close": 14.77, "volume": 2680885.0}, {"date": "2025-04-02", "close": 16.35, "volume": 2150422.0}, {"date": "2025-04-03", "close": 15.57, "volume": 1530727.0}, {"date": "2025-04-04", "close": 14.71, "volume": 2295057.0}, {"date": "2025-04-07", "close": 15.14, "volume": 1847004.0}, {"date": "2025-04-08", "close": 14.5, "volume": 2349302.0}, {"date": "2025-04-09", "close": 15.78, "volume": 3278584.0}, {"date": "2025-04-10", "close": 15.77, "volume": 2521150.0}, {"date": "2025-04-11", "close": 16.75, "volume": 1555354.0}, {"date": "2025-04-14", "close": 17.11, "volume": 1596911.0}, {"date": "2025-04-15", "close": 16.98, "volume": 1067382.0}, {"date": "2025-04-16", "close": 16.18, "volume": 1217959.0}, {"date": "2025-04-17", "close": 17.08, "volume": 1658210.0}, {"date": "2025-04-21", "close": 18.18, "volume": 1360363.0}, {"date": "2025-04-22", "close": 18.63, "volume": 1891616.0}, {"date": "2025-04-23", "close": 18.82, "volume": 1399608.0}, {"date": "2025-04-24", "close": 19.07, "volume": 948917.0}, {"date": "2025-04-25", "close": 19.0, "volume": 1686295.0}, {"date": "2025-04-28", "close": 19.75, "volume": 2221962.0}, {"date": "2025-04-29", "close": 19.7, "volume": 1174350.0}, {"date": "2025-04-30", "close": 20.13, "volume": 1106301.0}, {"date": "2025-05-01", "close": 20.47, "volume": 967349.0}, {"date": "2025-05-02", "close": 20.93, "volume": 1645235.0}, {"date": "2025-05-05", "close": 20.47, "volume": 1455133.0}, {"date": "2025-05-06", "close": 17.75, "volume": 2102758.0}, {"date": "2025-05-07", "close": 17.83, "volume": 1465409.0}, {"date": "2025-05-08", "close": 18.18, "volume": 1592845.0}, {"date": "2025-05-09", "close": 17.42, "volume": 1191762.0}, {"date": "2025-05-12", "close": 18.35, "volume": 1381061.0}, {"date": "2025-05-13", "close": 17.45, "volume": 883743.0}, {"date": "2025-05-14", "close": 17.1, "volume": 1017675.0}, {"date": "2025-05-15", "close": 17.31, "volume": 712404.0}, {"date": "2025-05-16", "close": 17.82, "volume": 1400797.0}, {"date": "2025-05-19", "close": 18.08, "volume": 841955.0}, {"date": "2025-05-20", "close": 19.63, "volume": 2142284.0}, {"date": "2025-05-21", "close": 19.15, "volume": 1597774.0}, {"date": "2025-05-22", "close": 18.68, "volume": 1593615.0}, {"date": "2025-05-23", "close": 18.82, "volume": 1046582.0}, {"date": "2025-05-27", "close": 19.42, "volume": 1683653.0}, {"date": "2025-05-28", "close": 19.56, "volume": 1106217.0}, {"date": "2025-05-29", "close": 20.05, "volume": 2139692.0}, {"date": "2025-05-30", "close": 19.89, "volume": 2251917.0}, {"date": "2025-06-02", "close": 21.22, "volume": 1862731.0}, {"date": "2025-06-03", "close": 21.64, "volume": 1562267.0}, {"date": "2025-06-04", "close": 21.1, "volume": 1017061.0}, {"date": "2025-06-05", "close": 21.1, "volume": 719178.0}, {"date": "2025-06-06", "close": 21.73, "volume": 789213.0}, {"date": "2025-06-09", "close": 21.71, "volume": 1348053.0}, {"date": "2025-06-10", "close": 22.63, "volume": 1110449.0}, {"date": "2025-06-11", "close": 21.92, "volume": 954694.0}, {"date": "2025-06-12", "close": 22.28, "volume": 1392491.0}, {"date": "2025-06-13", "close": 22.18, "volume": 862850.0}, {"date": "2025-06-16", "close": 22.39, "volume": 838421.0}, {"date": "2025-06-17", "close": 21.92, "volume": 865446.0}, {"date": "2025-06-18", "close": 21.86, "volume": 1046553.0}, {"date": "2025-06-20", "close": 21.67, "volume": 780090.0}, {"date": "2025-06-23", "close": 21.42, "volume": 950501.0}, {"date": "2025-06-24", "close": 21.78, "volume": 926350.0}, {"date": "2025-06-25", "close": 22.01, "volume": 871565.0}, {"date": "2025-06-26", "close": 22.29, "volume": 1174191.0}, {"date": "2025-06-27", "close": 21.37, "volume": 3201651.0}, {"date": "2025-06-30", "close": 21.02, "volume": 866729.0}, {"date": "2025-07-01", "close": 21.12, "volume": 764169.0}, {"date": "2025-07-02", "close": 21.92, "volume": 1014248.0}, {"date": "2025-07-03", "close": 22.1, "volume": 522894.0}, {"date": "2025-07-07", "close": 21.16, "volume": 787809.0}, {"date": "2025-07-08", "close": 21.45, "volume": 439481.0}, {"date": "2025-07-09", "close": 22.97, "volume": 1372250.0}, {"date": "2025-07-10", "close": 22.8, "volume": 1222168.0}, {"date": "2025-07-11", "close": 22.48, "volume": 804315.0}, {"date": "2025-07-14", "close": 22.58, "volume": 743274.0}, {"date": "2025-07-15", "close": 21.43, "volume": 694344.0}, {"date": "2025-07-16", "close": 22.15, "volume": 619590.0}, {"date": "2025-07-17", "close": 22.09, "volume": 684618.0}, {"date": "2025-07-18", "close": 21.59, "volume": 549679.0}, {"date": "2025-07-21", "close": 21.81, "volume": 710351.0}, {"date": "2025-07-22", "close": 22.02, "volume": 1102528.0}, {"date": "2025-07-23", "close": 23.63, "volume": 1126994.0}, {"date": "2025-07-24", "close": 24.83, "volume": 2177089.0}, {"date": "2025-07-25", "close": 24.5, "volume": 883552.0}, {"date": "2025-07-28", "close": 25.02, "volume": 1896594.0}, {"date": "2025-07-29", "close": 24.84, "volume": 1184533.0}, {"date": "2025-07-30", "close": 25.35, "volume": 1775865.0}, {"date": "2025-07-31", "close": 24.35, "volume": 877814.0}, {"date": "2025-08-01", "close": 24.27, "volume": 860814.0}, {"date": "2025-08-04", "close": 25.0, "volume": 1311641.0}, {"date": "2025-08-05", "close": 24.12, "volume": 1605268.0}, {"date": "2025-08-06", "close": 23.63, "volume": 846682.0}, {"date": "2025-08-07", "close": 22.41, "volume": 673150.0}, {"date": "2025-08-08", "close": 23.1, "volume": 849957.0}, {"date": "2025-08-11", "close": 22.84, "volume": 963189.0}, {"date": "2025-08-12", "close": 23.59, "volume": 748747.0}, {"date": "2025-08-13", "close": 24.42, "volume": 849314.0}, {"date": "2025-08-14", "close": 24.37, "volume": 734952.0}, {"date": "2025-08-15", "close": 24.33, "volume": 1011454.0}, {"date": "2025-08-18", "close": 24.75, "volume": 1089244.0}, {"date": "2025-08-19", "close": 24.05, "volume": 1058806.0}, {"date": "2025-08-20", "close": 24.32, "volume": 944987.0}, {"date": "2025-08-21", "close": 24.63, "volume": 766280.0}, {"date": "2025-08-22", "close": 25.12, "volume": 850367.0}, {"date": "2025-08-25", "close": 24.71, "volume": 748878.0}, {"date": "2025-08-26", "close": 24.86, "volume": 589699.0}, {"date": "2025-08-27", "close": 25.0, "volume": 533806.0}, {"date": "2025-08-28", "close": 24.93, "volume": 503894.0}, {"date": "2025-08-29", "close": 24.55, "volume": 632810.0}, {"date": "2025-09-02", "close": 25.48, "volume": 2481098.0}, {"date": "2025-09-03", "close": 25.76, "volume": 1407132.0}, {"date": "2025-09-04", "close": 25.83, "volume": 1430434.0}, {"date": "2025-09-05", "close": 27.16, "volume": 1645328.0}, {"date": "2025-09-08", "close": 23.39, "volume": 3052349.0}, {"date": "2025-09-09", "close": 24.74, "volume": 2160181.0}, {"date": "2025-09-10", "close": 24.71, "volume": 1455370.0}, {"date": "2025-09-11", "close": 24.93, "volume": 1534045.0}, {"date": "2025-09-12", "close": 24.61, "volume": 1047343.0}, {"date": "2025-09-15", "close": 24.53, "volume": 716777.0}, {"date": "2025-09-16", "close": 24.72, "volume": 815159.0}, {"date": "2025-09-17", "close": 24.44, "volume": 682793.0}, {"date": "2025-09-18", "close": 26.22, "volume": 996086.0}, {"date": "2025-09-19", "close": 25.74, "volume": 1973349.0}, {"date": "2025-09-22", "close": 25.92, "volume": 1376153.0}, {"date": "2025-09-23", "close": 25.93, "volume": 959741.0}, {"date": "2025-09-24", "close": 25.67, "volume": 1440258.0}, {"date": "2025-09-25", "close": 25.69, "volume": 1674938.0}, {"date": "2025-09-26", "close": 26.83, "volume": 1849085.0}, {"date": "2025-09-29", "close": 27.19, "volume": 1333409.0}, {"date": "2025-09-30", "close": 27.21, "volume": 1213349.0}, {"date": "2025-10-01", "close": 27.36, "volume": 814327.0}, {"date": "2025-10-02", "close": 27.2, "volume": 1409955.0}, {"date": "2025-10-03", "close": 27.64, "volume": 1310747.0}, {"date": "2025-10-06", "close": 27.49, "volume": 668208.0}, {"date": "2025-10-07", "close": 26.92, "volume": 682357.0}, {"date": "2025-10-08", "close": 26.84, "volume": 1100461.0}, {"date": "2025-10-09", "close": 26.79, "volume": 1480820.0}, {"date": "2025-10-10", "close": 26.24, "volume": 1310754.0}, {"date": "2025-10-13", "close": 26.77, "volume": 1045966.0}, {"date": "2025-10-14", "close": 27.07, "volume": 1353711.0}, {"date": "2025-10-15", "close": 28.38, "volume": 1633894.0}, {"date": "2025-10-16", "close": 27.69, "volume": 1009924.0}, {"date": "2025-10-17", "close": 29.26, "volume": 3596930.0}, {"date": "2025-10-20", "close": 30.51, "volume": 1738137.0}, {"date": "2025-10-21", "close": 29.2, "volume": 1506741.0}, {"date": "2025-10-22", "close": 28.64, "volume": 1136942.0}, {"date": "2025-10-23", "close": 28.42, "volume": 774346.0}, {"date": "2025-10-24", "close": 29.18, "volume": 864193.0}, {"date": "2025-10-27", "close": 32.37, "volume": 2058502.0}, {"date": "2025-10-28", "close": 33.19, "volume": 1387957.0}, {"date": "2025-10-29", "close": 32.18, "volume": 897256.0}, {"date": "2025-10-30", "close": 31.6, "volume": 690227.0}, {"date": "2025-10-31", "close": 31.86, "volume": 1033652.0}, {"date": "2025-11-03", "close": 31.36, "volume": 1030869.0}, {"date": "2025-11-04", "close": 30.48, "volume": 1054836.0}, {"date": "2025-11-05", "close": 29.66, "volume": 929342.0}, {"date": "2025-11-06", "close": 29.85, "volume": 1006277.0}, {"date": "2025-11-07", "close": 30.24, "volume": 926822.0}, {"date": "2025-11-10", "close": 30.89, "volume": 674700.0}, {"date": "2025-11-11", "close": 32.01, "volume": 1027594.0}, {"date": "2025-11-12", "close": 31.95, "volume": 883375.0}, {"date": "2025-11-13", "close": 31.82, "volume": 961476.0}, {"date": "2025-11-14", "close": 32.14, "volume": 1059766.0}, {"date": "2025-11-17", "close": 33.34, "volume": 968716.0}, {"date": "2025-11-18", "close": 33.71, "volume": 735220.0}, {"date": "2025-11-19", "close": 33.13, "volume": 925243.0}, {"date": "2025-11-20", "close": 33.16, "volume": 1001280.0}, {"date": "2025-11-21", "close": 33.99, "volume": 587586.0}, {"date": "2025-11-24", "close": 34.67, "volume": 674785.0}, {"date": "2025-11-25", "close": 35.49, "volume": 1070400.0}, {"date": "2025-11-26", "close": 35.88, "volume": 1107132.0}, {"date": "2025-11-28", "close": 35.62, "volume": 617398.0}, {"date": "2025-12-01", "close": 34.31, "volume": 607662.0}, {"date": "2025-12-02", "close": 33.69, "volume": 546937.0}, {"date": "2025-12-03", "close": 34.34, "volume": 1520599.0}, {"date": "2025-12-04", "close": 36.01, "volume": 1474634.0}, {"date": "2025-12-05", "close": 35.87, "volume": 712349.0}, {"date": "2025-12-08", "close": 35.34, "volume": 1472329.0}, {"date": "2025-12-09", "close": 34.08, "volume": 1028808.0}, {"date": "2025-12-10", "close": 33.64, "volume": 987556.0}, {"date": "2025-12-11", "close": 33.56, "volume": 585633.0}, {"date": "2025-12-12", "close": 34.02, "volume": 845839.0}, {"date": "2025-12-15", "close": 33.37, "volume": 944080.0}, {"date": "2025-12-16", "close": 33.81, "volume": 726978.0}, {"date": "2025-12-17", "close": 33.73, "volume": 987571.0}, {"date": "2025-12-18", "close": 33.26, "volume": 928832.0}, {"date": "2025-12-19", "close": 33.55, "volume": 2869097.0}, {"date": "2025-12-22", "close": 35.5, "volume": 765374.0}, {"date": "2025-12-23", "close": 35.41, "volume": 781310.0}, {"date": "2025-12-24", "close": 35.68, "volume": 355131.0}, {"date": "2025-12-26", "close": 35.2, "volume": 449452.0}, {"date": "2025-12-29", "close": 34.84, "volume": 514565.0}, {"date": "2025-12-30", "close": 34.51, "volume": 682579.0}, {"date": "2025-12-31", "close": 34.57, "volume": 610534.0}, {"date": "2026-01-02", "close": 33.85, "volume": 594174.0}, {"date": "2026-01-05", "close": 34.94, "volume": 1143638.0}, {"date": "2026-01-06", "close": 36.31, "volume": 1502029.0}, {"date": "2026-01-07", "close": 37.86, "volume": 1377454.0}, {"date": "2026-01-08", "close": 36.43, "volume": 867179.0}, {"date": "2026-01-09", "close": 37.38, "volume": 1271429.0}, {"date": "2026-01-12", "close": 36.84, "volume": 654134.0}, {"date": "2026-01-13", "close": 35.09, "volume": 759685.0}, {"date": "2026-01-14", "close": 37.03, "volume": 1546602.0}, {"date": "2026-01-15", "close": 36.06, "volume": 832257.0}, {"date": "2026-01-16", "close": 35.84, "volume": 820595.0}, {"date": "2026-01-20", "close": 35.75, "volume": 549242.0}, {"date": "2026-01-21", "close": 36.01, "volume": 755127.0}, {"date": "2026-01-22", "close": 36.2, "volume": 764143.0}, {"date": "2026-01-23", "close": 34.8, "volume": 973169.0}, {"date": "2026-01-26", "close": 34.47, "volume": 1022479.0}, {"date": "2026-01-27", "close": 34.74, "volume": 570918.0}, {"date": "2026-01-28", "close": 33.65, "volume": 1018799.0}, {"date": "2026-01-29", "close": 32.99, "volume": 846317.0}, {"date": "2026-01-30", "close": 32.19, "volume": 823512.0}, {"date": "2026-02-02", "close": 34.06, "volume": 879839.0}, {"date": "2026-02-03", "close": 34.23, "volume": 639014.0}, {"date": "2026-02-04", "close": 33.28, "volume": 810777.0}, {"date": "2026-02-05", "close": 31.77, "volume": 643439.0}, {"date": "2026-02-06", "close": 32.17, "volume": 985320.0}, {"date": "2026-02-09", "close": 32.39, "volume": 630368.0}, {"date": "2026-02-10", "close": 33.25, "volume": 1396412.0}, {"date": "2026-02-11", "close": 31.9, "volume": 1014027.0}, {"date": "2026-02-12", "close": 31.52, "volume": 636707.0}, {"date": "2026-02-13", "close": 30.27, "volume": 1194521.0}, {"date": "2026-02-17", "close": 30.76, "volume": 781000.0}, {"date": "2026-02-18", "close": 30.92, "volume": 850928.0}, {"date": "2026-02-19", "close": 32.9, "volume": 1118833.0}, {"date": "2026-02-20", "close": 31.98, "volume": 805701.0}, {"date": "2026-02-23", "close": 32.11, "volume": 750832.0}, {"date": "2026-02-24", "close": 32.07, "volume": 730416.0}, {"date": "2026-02-25", "close": 31.67, "volume": 810261.0}, {"date": "2026-02-26", "close": 31.9, "volume": 788784.0}, {"date": "2026-02-27", "close": 32.2, "volume": 753277.0}, {"date": "2026-03-02", "close": 33.04, "volume": 858009.0}, {"date": "2026-03-03", "close": 34.31, "volume": 1960578.0}, {"date": "2026-03-04", "close": 34.68, "volume": 760659.0}, {"date": "2026-03-05", "close": 33.03, "volume": 664636.0}, {"date": "2026-03-06", "close": 33.19, "volume": 707789.0}, {"date": "2026-03-09", "close": 35.08, "volume": 934894.0}, {"date": "2026-03-10", "close": 34.74, "volume": 983237.0}, {"date": "2026-03-11", "close": 34.05, "volume": 457448.0}, {"date": "2026-03-12", "close": 32.83, "volume": 500352.0}, {"date": "2026-03-13", "close": 33.09, "volume": 812928.0}, {"date": "2026-03-16", "close": 34.79, "volume": 696082.0}, {"date": "2026-03-17", "close": 34.27, "volume": 957934.0}, {"date": "2026-03-18", "close": 33.31, "volume": 750999.0}, {"date": "2026-03-19", "close": 32.6, "volume": 671017.0}, {"date": "2026-03-20", "close": 32.75, "volume": 2403041.0}, {"date": "2026-03-23", "close": 31.64, "volume": 2005310.0}, {"date": "2026-03-24", "close": 30.53, "volume": 1041165.0}, {"date": "2026-03-25", "close": 31.39, "volume": 854316.0}, {"date": "2026-03-26", "close": 32.09, "volume": 793713.0}, {"date": "2026-03-27", "close": 30.46, "volume": 693957.0}, {"date": "2026-03-30", "close": 31.45, "volume": 650285.0}, {"date": "2026-03-31", "close": 33.32, "volume": 1173739.0}, {"date": "2026-04-01", "close": 32.48, "volume": 814541.0}, {"date": "2026-04-02", "close": 32.74, "volume": 694227.0}, {"date": "2026-04-06", "close": 32.34, "volume": 553832.0}, {"date": "2026-04-07", "close": 30.91, "volume": 1441396.0}, {"date": "2026-04-08", "close": 30.96, "volume": 1704620.0}, {"date": "2026-04-09", "close": 31.0, "volume": 1416267.0}, {"date": "2026-04-10", "close": 30.5, "volume": 1474977.0}, {"date": "2026-04-13", "close": 32.82, "volume": 10039160.0}, {"date": "2026-04-14", "close": 32.35, "volume": 3809355.0}, {"date": "2026-04-15", "close": 32.18, "volume": 2158380.0}, {"date": "2026-04-16", "close": 32.51, "volume": 1248346.0}, {"date": "2026-04-17", "close": 33.91, "volume": 1613402.0}, {"date": "2026-04-20", "close": 33.6, "volume": 843919.0}, {"date": "2026-04-21", "close": 31.83, "volume": 1392093.0}, {"date": "2026-04-22", "close": 31.67, "volume": 983825.0}, {"date": "2026-04-23", "close": 30.7, "volume": 1311326.0}, {"date": "2026-04-24", "close": 30.73, "volume": 649204.0}, {"date": "2026-04-27", "close": 29.48, "volume": 961641.0}, {"date": "2026-04-28", "close": 29.04, "volume": 770024.0}, {"date": "2026-04-29", "close": 28.05, "volume": 1005697.0}, {"date": "2026-04-30", "close": 29.1, "volume": 946678.0}, {"date": "2026-05-01", "close": 28.19, "volume": 896480.0}, {"date": "2026-05-04", "close": 28.9, "volume": 990648.0}, {"date": "2026-05-05", "close": 28.8, "volume": 646366.0}, {"date": "2026-05-06", "close": 28.74, "volume": 879015.0}, {"date": "2026-05-07", "close": 28.24, "volume": 967991.0}, {"date": "2026-05-08", "close": 28.32, "volume": 545766.0}, {"date": "2026-05-11", "close": 28.13, "volume": 1085121.0}, {"date": "2026-05-12", "close": 28.12, "volume": 726865.0}, {"date": "2026-05-13", "close": 28.9, "volume": 978503.0}, {"date": "2026-05-14", "close": 28.84, "volume": 750065.0}, {"date": "2026-05-15", "close": 28.21, "volume": 867842.0}, {"date": "2026-05-18", "close": 28.32, "volume": 907105.0}, {"date": "2026-05-19", "close": 28.32, "volume": 793200.0}, {"date": "2026-05-20", "close": 29.65, "volume": 739104.0}, {"date": "2026-05-21", "close": 29.54, "volume": 642481.0}, {"date": "2026-05-22", "close": 29.1, "volume": 450525.0}, {"date": "2026-05-26", "close": 29.35, "volume": 591184.0}, {"date": "2026-05-27", "close": 29.28, "volume": 577200.0}, {"date": "2026-05-28", "close": 29.34, "volume": 584584.0}, {"date": "2026-05-29", "close": 29.47, "volume": 1097920.0}, {"date": "2026-06-01", "close": 28.94, "volume": 873015.0}, {"date": "2026-06-02", "close": 27.87, "volume": 948130.0}, {"date": "2026-06-03", "close": 28.4, "volume": 1067257.0}, {"date": "2026-06-04", "close": 29.22, "volume": 687713.0}, {"date": "2026-06-05", "close": 28.29, "volume": 710928.0}, {"date": "2026-06-08", "close": 31.48, "volume": 2580752.0}, {"date": "2026-06-09", "close": 28.07, "volume": 4244130.0}, {"date": "2026-06-10", "close": 27.6, "volume": 1559407.0}, {"date": "2026-06-11", "close": 28.84, "volume": 1361788.0}, {"date": "2026-06-12", "close": 28.98, "volume": 617365.0}, {"date": "2026-06-15", "close": 30.23, "volume": 1247939.0}, {"date": "2026-06-16", "close": 30.57, "volume": 1168602.0}, {"date": "2026-06-17", "close": 31.26, "volume": 937775.0}, {"date": "2026-06-18", "close": 31.23, "volume": 2018517.0}, {"date": "2026-06-22", "close": 34.23, "volume": 1670892.0}, {"date": "2026-06-23", "close": 34.91, "volume": 1743725.0}, {"date": "2026-06-24", "close": 36.28, "volume": 2256224.0}, {"date": "2026-06-25", "close": 36.29, "volume": 1205387.0}, {"date": "2026-06-26", "close": 36.74, "volume": 3681144.0}, {"date": "2026-06-29", "close": 36.55, "volume": 1040659.0}, {"date": "2026-06-30", "close": 37.27, "volume": 1590785.0}, {"date": "2026-07-01", "close": 36.17, "volume": 1307337.0}, {"date": "2026-07-02", "close": 37.65, "volume": 1264355.0}, {"date": "2026-07-06", "close": 39.37, "volume": 1789188.0}, {"date": "2026-07-07", "close": 40.51, "volume": 1507036.0}, {"date": "2026-07-08", "close": 37.96, "volume": 1437646.0}, {"date": "2026-07-09", "close": 37.28, "volume": 983833.0}, {"date": "2026-07-10", "close": 36.99, "volume": 677503.0}, {"date": "2026-07-13", "close": 36.15, "volume": 653487.0}, {"date": "2026-07-14", "close": 36.65, "volume": 1214533.0}, {"date": "2026-07-15", "close": 36.74, "volume": 580359.0}, {"date": "2026-07-16", "close": 35.93, "volume": 822865.0}, {"date": "2026-07-17", "close": 36.01, "volume": 938875.0}, {"date": "2026-07-20", "close": 35.45, "volume": 645058.0}, {"date": "2026-07-21", "close": 35.99, "volume": 602019.0}, {"date": "2026-07-22", "close": 35.0, "volume": 564234.0}, {"date": "2026-07-23", "close": 36.23, "volume": 847692.0}, {"date": "2026-07-24", "close": 35.4, "volume": 901710.0}, {"date": "2026-07-27", "close": 36.77, "volume": 1172729.0}, {"date": "2026-07-28", "close": 36.16, "volume": 655270.0}, {"date": "2026-07-29", "close": 35.59, "volume": 992833.0}, {"date": "2026-07-30", "close": 36.4, "volume": 740715.0}, {"date": "2026-07-31", "close": 35.5, "volume": 481985.0}, {"date": "2026-08-03", "close": 35.4, "volume": 395795.0}, {"date": "2026-08-04", "close": 36.11, "volume": 1250312.0}, {"date": "2026-08-05", "close": 36.04, "volume": 1004923.0}, {"date": "2026-08-06", "close": 36.24, "volume": 497723.0}, {"date": "2026-08-07", "close": 37.02, "volume": 602342.0}], "refreshing": true}