{"ticker": "IMVT", "overview": {"cik": "1764013", "ticker": "IMVT", "name": "Immunovant, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001764013-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001702969-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001779707-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001764013-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001764013-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001764013-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001764013-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001764013-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001973838-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003481", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001764013-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001764013-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001643071-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001618670-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001702969-26-000010", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-22", "title": "Form ARS", "accession": "0001764013-26-000094", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001764013-26-000093", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-22", "title": "Proxy statement", "accession": "0001764013-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001764013-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001764013-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001764013-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001764013-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001764013-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001764013-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001764013-26-000073", "price_sensitive": false}]}, "description": "Immunovant, Inc. trades as IMVT on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 11 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 10 sales totalling $1.13M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 1132986.83, "net": -1132986.83, "insiders": 5, "first_date": "2026-07-23", "last_date": "2026-10-28"}, "metrics": {"ticker": "IMVT", "has_prices": true, "as_of": "2026-09-18", "last": 36.95, "prev_close": 37.65, "change": -0.6999999999999957, "change_pct": -0.018592297476759514, "session_volume": 2943791.0, "vwap_5": 37.021540380483046, "vwap_20": 39.525791181638425, "vwap_60": 39.87480691588967, "vwap_250": 28.67421313446241, "high_52w": 44.96, "low_52w": 22.02, "avg_volume_20": 1263869.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001764013-26-000117", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Tiago Girao", "who_key": "Girao Tiago", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 188271.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO takes $188K off the table in IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000117/0001764013-26-000117-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8136}, {"id": "0001764013-26-000114", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Jay S. Stout", "who_key": "Stout Jay S", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75099.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $75K of IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000114/0001764013-26-000114-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18216}, {"id": "0001764013-26-000112", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Melanie Gloria", "who_key": "Gloria Melanie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71846.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $72K of IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1973838/000176401326000112/0001764013-26-000112-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38376}, {"id": "0001779707-26-000009", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Christopher Van Tuyl", "who_key": "Van Tuyl Christopher", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42543.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims IMVT: $43K", "source_url": "https://www.sec.gov/Archives/edgar/data/1779707/000177970726000009/0001779707-26-000009-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38376}, {"id": "0001702969-26-000012", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Jay S. Stout", "who_key": "Stout Jay S", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 122116.54000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "An exit at the top? Exec sells $122K of IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000170296926000012/0001702969-26-000012-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38376}, {"id": "0001764013-26-000103", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Atul Pande", "who_key": "Pande Atul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 64905.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $65K of IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000103/0001764013-26-000103-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95976}, {"id": "0001973838-26-000007", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Melanie Gloria", "who_key": "Gloria Melanie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 134952.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims IMVT: $135K", "source_url": "https://www.sec.gov/Archives/edgar/data/1973838/000197383826000007/0001973838-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "13DG-0001172661-26-003481", "src": "13DG", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Deep Track Capital, LP moves to a 4.55% passive stake in IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003481-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0001643071-26-000007", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Atul Pande", "who_key": "Pande Atul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 59699.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $60K of IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000164307126000007/0001643071-26-000007-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146376}, {"id": "0001702969-26-000010", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Jay S. Stout", "who_key": "Stout Jay S", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110537.32999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $111K of IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000170296926000010/0001702969-26-000010-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147816}, {"id": "0001618670-26-000004", "src": "INSIDERS", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Tiago Girao", "who_key": "Girao Tiago", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 263014.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO trims $263K of IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000161867026000004/0001618670-26-000004-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147816}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003481", "src": "13DG", "ticker": "IMVT", "cik": "1764013", "company": "Immunovant, Inc.", "company_raw": "Immunovant, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Deep Track Capital, LP moves to a 4.55% passive stake in IMVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003481-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}], "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": "Immunovant, Inc.  - Common Stock", "new_value": "Immunovant, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001764013", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001764013", "applied": 1, "detected_at": "2026-10-25T10:19:55.862547"}]}, "key_people": [{"who": "Tiago Girao", "who_key": "Girao Tiago", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 451285.62, "net": -451285.62, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188271.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000117/0001764013-26-000117-index.htm"}, {"action": "SELL", "amount": 263014.62, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000161867026000004/0001618670-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 188271.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000117/0001764013-26-000117-index.htm"}}, {"who": "Jay S. Stout", "who_key": "Stout Jay S", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 307753.17, "net": -307753.17, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75099.3, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000114/0001764013-26-000114-index.htm"}, {"action": "SELL", "amount": 122116.54000000001, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000170296926000012/0001702969-26-000012-index.htm"}, {"action": "SELL", "amount": 110537.32999999999, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000170296926000010/0001702969-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 75099.3, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000114/0001764013-26-000114-index.htm"}}, {"who": "Melanie Gloria", "who_key": "Gloria Melanie", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 206799.41999999998, "net": -206799.41999999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71846.46, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973838/000176401326000112/0001764013-26-000112-index.htm"}, {"action": "SELL", "amount": 134952.96, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973838/000197383826000007/0001973838-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 71846.46, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973838/000176401326000112/0001764013-26-000112-index.htm"}}, {"who": "Atul Pande", "who_key": "Pande Atul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 124605.0, "net": -124605.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64905.00000000001, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000103/0001764013-26-000103-index.htm"}, {"action": "SELL", "amount": 59699.99999999999, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000164307126000007/0001643071-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 64905.00000000001, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764013/000176401326000103/0001764013-26-000103-index.htm"}}, {"who": "Christopher Van Tuyl", "who_key": "Van Tuyl Christopher", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 42543.62, "net": -42543.62, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42543.62, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779707/000177970726000009/0001779707-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 42543.62, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779707/000177970726000009/0001779707-26-000009-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -134952.96}, {"date": "2026-08-28", "net": -64905.00000000001}, {"date": "2026-10-07", "net": -236506.62}, {"date": "2026-10-21", "net": -75099.3}, {"date": "2026-10-28", "net": -188271.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001764013-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001702969-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001779707-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001764013-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001764013-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001764013-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001764013-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001764013-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001973838-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003481", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001764013-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001764013-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001643071-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001618670-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001702969-26-000010", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-22", "title": "Form ARS", "accession": "0001764013-26-000094", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001764013-26-000093", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-22", "title": "Proxy statement", "accession": "0001764013-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001764013-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001764013-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001764013-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001764013-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001764013-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001764013-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001764013-26-000073", "price_sensitive": false}], "performance": {"ticker": "IMVT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-06-21", "close": 9.95, "volume": 250000.0}, {"date": "2019-06-24", "close": 9.95, "volume": null}, {"date": "2019-06-25", "close": 9.95, "volume": null}, {"date": "2019-06-26", "close": 9.8, "volume": 500.0}, {"date": "2019-06-27", "close": 9.8, "volume": null}, {"date": "2019-06-28", "close": 9.8, "volume": null}, {"date": "2019-07-01", "close": 9.8, "volume": null}, {"date": "2019-07-02", "close": 9.8, "volume": null}, {"date": "2019-07-03", "close": 9.79, "volume": 200.0}, {"date": "2019-07-05", "close": 9.78, "volume": 800.0}, {"date": "2019-07-08", "close": 9.78, "volume": 500.0}, {"date": "2019-07-09", "close": 9.78, "volume": null}, {"date": "2019-07-10", "close": 9.78, "volume": null}, {"date": "2019-07-11", "close": 9.78, "volume": null}, {"date": "2019-07-12", "close": 9.6, "volume": 10000.0}, {"date": "2019-07-15", "close": 9.6, "volume": null}, {"date": "2019-07-16", "close": 9.6, "volume": null}, {"date": "2019-07-17", "close": 9.6, "volume": null}, {"date": "2019-07-18", "close": 9.78, "volume": 2300.0}, {"date": "2019-07-19", "close": 9.77, "volume": 200.0}, {"date": "2019-07-22", "close": 9.81, "volume": 1500.0}, {"date": "2019-07-23", "close": 9.81, "volume": null}, {"date": "2019-07-24", "close": 9.81, "volume": null}, {"date": "2019-07-25", "close": 9.81, "volume": null}, {"date": "2019-07-26", "close": 9.8, "volume": 2800.0}, {"date": "2019-07-29", "close": 9.8, "volume": null}, {"date": "2019-07-30", "close": 9.8, "volume": null}, {"date": "2019-07-31", "close": 9.79, "volume": 200.0}, {"date": "2019-08-01", "close": 9.79, "volume": null}, {"date": "2019-08-02", "close": 9.8, "volume": 736.0}, {"date": "2019-08-05", "close": 9.8, "volume": null}, {"date": "2019-08-06", "close": 9.8, "volume": null}, {"date": "2019-08-07", "close": 9.8, "volume": null}, {"date": "2019-08-08", "close": 9.8, "volume": null}, {"date": "2019-08-09", "close": 9.84, "volume": 110.0}, {"date": "2019-08-12", "close": 9.84, "volume": null}, {"date": "2019-08-13", "close": 9.84, "volume": null}, {"date": "2019-08-14", "close": 9.84, "volume": null}, {"date": "2019-08-15", "close": 9.84, "volume": null}, {"date": "2019-08-16", "close": 9.84, "volume": null}, {"date": "2019-08-19", "close": 9.84, "volume": null}, {"date": "2019-08-20", "close": 9.84, "volume": null}, {"date": "2019-08-21", "close": 9.84, "volume": null}, {"date": "2019-08-22", "close": 9.84, "volume": null}, {"date": "2019-08-23", "close": 9.84, "volume": null}, {"date": "2019-08-26", "close": 9.84, "volume": null}, {"date": "2019-08-27", "close": 9.87, "volume": 23500.0}, {"date": "2019-08-28", "close": 9.88, "volume": 7900.0}, {"date": "2019-08-29", "close": 9.9, "volume": 15200.0}, {"date": "2019-08-30", "close": 9.9, "volume": 10000.0}, {"date": "2019-09-03", "close": 9.9, "volume": null}, {"date": "2019-09-04", "close": 9.9, "volume": null}, {"date": "2019-09-05", "close": 9.9, "volume": null}, {"date": "2019-09-06", "close": 9.9, "volume": null}, {"date": "2019-09-09", "close": 9.91, "volume": 1690.0}, {"date": "2019-09-10", "close": 9.9, "volume": 400.0}, {"date": "2019-09-11", "close": 9.9, "volume": 300.0}, {"date": "2019-09-12", "close": 9.9, "volume": 38780.0}, {"date": "2019-09-13", "close": 9.92, "volume": 690.0}, {"date": "2019-09-16", "close": 9.75, "volume": 586.0}, {"date": "2019-09-17", "close": 9.9, "volume": 498.0}, {"date": "2019-09-18", "close": 9.95, "volume": 278000.0}, {"date": "2019-09-19", "close": 9.9664, "volume": 996.0}, {"date": "2019-09-20", "close": 9.98, "volume": 1060.0}, {"date": "2019-09-23", "close": 10.0, "volume": 2036.0}, {"date": "2019-09-24", "close": 9.95, "volume": 1702.0}, {"date": "2019-09-25", "close": 9.96, "volume": 10122.0}, {"date": "2019-09-26", "close": 10.02, "volume": 1000.0}, {"date": "2019-09-27", "close": 10.02, "volume": 9350.0}, {"date": "2019-09-30", "close": 10.02, "volume": null}, {"date": "2019-10-01", "close": 10.02, "volume": null}, {"date": "2019-10-02", "close": 10.15, "volume": 426868.0}, {"date": "2019-10-03", "close": 10.15, "volume": 505400.0}, {"date": "2019-10-04", "close": 10.2, "volume": 121109.0}, {"date": "2019-10-07", "close": 10.2, "volume": 41101.0}, {"date": "2019-10-08", "close": 10.2, "volume": 12902.0}, {"date": "2019-10-09", "close": 10.21, "volume": 18536.0}, {"date": "2019-10-10", "close": 10.2222, "volume": 325271.0}, {"date": "2019-10-11", "close": 10.22, "volume": 22350.0}, {"date": "2019-10-14", "close": 10.19, "volume": 11400.0}, {"date": "2019-10-15", "close": 10.19, "volume": null}, {"date": "2019-10-16", "close": 10.18, "volume": 5700.0}, {"date": "2019-10-17", "close": 10.16, "volume": 54800.0}, {"date": "2019-10-18", "close": 10.16, "volume": 1200.0}, {"date": "2019-10-21", "close": 10.14, "volume": 109256.0}, {"date": "2019-10-22", "close": 10.15, "volume": 435.0}, {"date": "2019-10-23", "close": 10.14, "volume": 27700.0}, {"date": "2019-10-24", "close": 10.14, "volume": 82944.0}, {"date": "2019-10-25", "close": 10.15, "volume": 5296.0}, {"date": "2019-10-28", "close": 10.1, "volume": 11254.0}, {"date": "2019-10-29", "close": 10.12, "volume": 10000.0}, {"date": "2019-10-30", "close": 10.13, "volume": 4110.0}, {"date": "2019-10-31", "close": 10.16, "volume": 592725.0}, {"date": "2019-11-01", "close": 10.16, "volume": 6200.0}, {"date": "2019-11-04", "close": 10.17, "volume": 20306.0}, {"date": "2019-11-05", "close": 10.165, "volume": 3490.0}, {"date": "2019-11-06", "close": 10.1735, "volume": 2600.0}, {"date": "2019-11-07", "close": 10.17, "volume": 30290.0}, {"date": "2019-11-08", "close": 10.17, "volume": 32337.0}, {"date": "2019-11-11", "close": 10.18, "volume": 23200.0}, {"date": "2019-11-12", "close": 10.17, "volume": 216309.0}, {"date": "2019-11-13", "close": 10.17, "volume": 129667.0}, {"date": "2019-11-14", "close": 10.18, "volume": 174582.0}, {"date": "2019-11-15", "close": 10.2, "volume": 901722.0}, {"date": "2019-11-18", "close": 10.18, "volume": 40100.0}, {"date": "2019-11-19", "close": 10.2, "volume": 347689.0}, {"date": "2019-11-20", "close": 10.35, "volume": 828758.0}, {"date": "2019-11-21", "close": 10.6, "volume": 319315.0}, {"date": "2019-11-22", "close": 10.55, "volume": 65023.0}, {"date": "2019-11-25", "close": 10.5, "volume": 276222.0}, {"date": "2019-11-26", "close": 10.48, "volume": 58826.0}, {"date": "2019-11-27", "close": 10.47, "volume": 16603.0}, {"date": "2019-11-29", "close": 10.45, "volume": 146153.0}, {"date": "2019-12-02", "close": 10.3498, "volume": 215634.0}, {"date": "2019-12-03", "close": 10.14, "volume": 159826.0}, {"date": "2019-12-04", "close": 10.16, "volume": 1088146.0}, {"date": "2019-12-05", "close": 10.13, "volume": 314737.0}, {"date": "2019-12-06", "close": 10.14, "volume": 961715.0}, {"date": "2019-12-09", "close": 10.22, "volume": 192330.0}, {"date": "2019-12-10", "close": 10.525, "volume": 862999.0}, {"date": "2019-12-11", "close": 11.03, "volume": 162834.0}, {"date": "2019-12-12", "close": 11.12, "volume": 24760.0}, {"date": "2019-12-13", "close": 11.58, "volume": 237229.0}, {"date": "2019-12-16", "close": 13.55, "volume": 258622.0}, {"date": "2019-12-17", "close": 14.67, "volume": 101707.0}, {"date": "2019-12-18", "close": 13.88, "volume": 49617.0}, {"date": "2019-12-19", "close": 15.98, "volume": 208971.0}, {"date": "2019-12-20", "close": 15.965, "volume": 119006.0}, {"date": "2019-12-23", "close": 15.79, "volume": 62728.0}, {"date": "2019-12-24", "close": 15.85, "volume": 149867.0}, {"date": "2019-12-26", "close": 16.4, "volume": 46522.0}, {"date": "2019-12-27", "close": 16.24, "volume": 10830.0}, {"date": "2019-12-30", "close": 15.81, "volume": 34555.0}, {"date": "2019-12-31", "close": 15.87, "volume": 50543.0}, {"date": "2020-01-02", "close": 15.6, "volume": 26727.0}, {"date": "2020-01-03", "close": 15.62, "volume": 72411.0}, {"date": "2020-01-06", "close": 15.57, "volume": 79992.0}, {"date": "2020-01-07", "close": 15.56, "volume": 116987.0}, {"date": "2020-01-08", "close": 15.27, "volume": 97443.0}, {"date": "2020-01-09", "close": 16.32, "volume": 234130.0}, {"date": "2020-01-10", "close": 16.94, "volume": 133888.0}, {"date": "2020-01-13", "close": 17.0, "volume": 169456.0}, {"date": "2020-01-14", "close": 17.1, "volume": 86816.0}, {"date": "2020-01-15", "close": 16.89, "volume": 260067.0}, {"date": "2020-01-16", "close": 17.13, "volume": 50573.0}, {"date": "2020-01-17", "close": 17.0, "volume": 52168.0}, {"date": "2020-01-21", "close": 16.07, "volume": 100710.0}, {"date": "2020-01-22", "close": 15.96, "volume": 76466.0}, {"date": "2020-01-23", "close": 15.96, "volume": 68943.0}, {"date": "2020-01-24", "close": 16.07, "volume": 62785.0}, {"date": "2020-01-27", "close": 15.7, "volume": 58955.0}, {"date": "2020-01-28", "close": 15.82, "volume": 56808.0}, {"date": "2020-01-29", "close": 15.96, "volume": 102394.0}, {"date": "2020-01-30", "close": 15.6, "volume": 110683.0}, {"date": "2020-01-31", "close": 15.79, "volume": 123006.0}, {"date": "2020-02-03", "close": 15.97, "volume": 68001.0}, {"date": "2020-02-04", "close": 16.2, "volume": 128294.0}, {"date": "2020-02-05", "close": 15.75, "volume": 110718.0}, {"date": "2020-02-06", "close": 16.04, "volume": 94386.0}, {"date": "2020-02-07", "close": 16.07, "volume": 124717.0}, {"date": "2020-02-10", "close": 15.75, "volume": 107309.0}, {"date": "2020-02-11", "close": 15.7, "volume": 344303.0}, {"date": "2020-02-12", "close": 15.65, "volume": 191565.0}, {"date": "2020-02-13", "close": 14.51, "volume": 99773.0}, {"date": "2020-02-14", "close": 15.44, "volume": 40735.0}, {"date": "2020-02-18", "close": 16.33, "volume": 162803.0}, {"date": "2020-02-19", "close": 16.43, "volume": 70299.0}, {"date": "2020-02-20", "close": 15.8, "volume": 104124.0}, {"date": "2020-02-21", "close": 15.35, "volume": 71903.0}, {"date": "2020-02-24", "close": 14.83, "volume": 67793.0}, {"date": "2020-02-25", "close": 14.79, "volume": 136804.0}, {"date": "2020-02-26", "close": 14.83, "volume": 112797.0}, {"date": "2020-02-27", "close": 15.24, "volume": 78261.0}, {"date": "2020-02-28", "close": 15.73, "volume": 113157.0}, {"date": "2020-03-02", "close": 16.17, "volume": 80571.0}, {"date": "2020-03-03", "close": 16.36, "volume": 73026.0}, {"date": "2020-03-04", "close": 17.04, "volume": 82321.0}, {"date": "2020-03-05", "close": 16.96, "volume": 142331.0}, {"date": "2020-03-06", "close": 16.16, "volume": 209181.0}, {"date": "2020-03-09", "close": 16.04, "volume": 55718.0}, {"date": "2020-03-10", "close": 15.06, "volume": 169631.0}, {"date": "2020-03-11", "close": 14.14, "volume": 171608.0}, {"date": "2020-03-12", "close": 13.4, "volume": 129301.0}, {"date": "2020-03-13", "close": 14.7, "volume": 142981.0}, {"date": "2020-03-16", "close": 11.04, "volume": 215351.0}, {"date": "2020-03-17", "close": 10.69, "volume": 147010.0}, {"date": "2020-03-18", "close": 8.36, "volume": 315875.0}, {"date": "2020-03-19", "close": 9.19, "volume": 253953.0}, {"date": "2020-03-20", "close": 9.28, "volume": 103353.0}, {"date": "2020-03-23", "close": 11.01, "volume": 120778.0}, {"date": "2020-03-24", "close": 11.46, "volume": 141892.0}, {"date": "2020-03-25", "close": 11.86, "volume": 111987.0}, {"date": "2020-03-26", "close": 12.87, "volume": 163215.0}, {"date": "2020-03-27", "close": 13.44, "volume": 115149.0}, {"date": "2020-03-30", "close": 16.55, "volume": 712008.0}, {"date": "2020-03-31", "close": 15.565, "volume": 179546.0}, {"date": "2020-04-01", "close": 14.39, "volume": 218783.0}, {"date": "2020-04-02", "close": 15.21, "volume": 191245.0}, {"date": "2020-04-03", "close": 14.2, "volume": 137660.0}, {"date": "2020-04-06", "close": 13.87, "volume": 90787.0}, {"date": "2020-04-07", "close": 14.52, "volume": 131460.0}, {"date": "2020-04-08", "close": 14.84, "volume": 83479.0}, {"date": "2020-04-09", "close": 15.54, "volume": 131491.0}, {"date": "2020-04-13", "close": 15.55, "volume": 171897.0}, {"date": "2020-04-14", "close": 17.15, "volume": 1501823.0}, {"date": "2020-04-15", "close": 18.01, "volume": 436683.0}, {"date": "2020-04-16", "close": 18.89, "volume": 169616.0}, {"date": "2020-04-17", "close": 18.49, "volume": 76576.0}, {"date": "2020-04-20", "close": 18.86, "volume": 114990.0}, {"date": "2020-04-21", "close": 18.67, "volume": 96071.0}, {"date": "2020-04-22", "close": 18.22, "volume": 76246.0}, {"date": "2020-04-23", "close": 18.61, "volume": 86437.0}, {"date": "2020-04-24", "close": 19.01, "volume": 352756.0}, {"date": "2020-04-27", "close": 18.41, "volume": 335708.0}, {"date": "2020-04-28", "close": 18.61, "volume": 144385.0}, {"date": "2020-04-29", "close": 18.99, "volume": 117488.0}, {"date": "2020-04-30", "close": 18.56, "volume": 113033.0}, {"date": "2020-05-01", "close": 18.59, "volume": 64497.0}, {"date": "2020-05-04", "close": 19.01, "volume": 138196.0}, {"date": "2020-05-05", "close": 19.55, "volume": 280326.0}, {"date": "2020-05-06", "close": 21.2, "volume": 684991.0}, {"date": "2020-05-07", "close": 20.27, "volume": 184378.0}, {"date": "2020-05-08", "close": 20.24, "volume": 179379.0}, {"date": "2020-05-11", "close": 22.72, "volume": 307894.0}, {"date": "2020-05-12", "close": 22.7, "volume": 269924.0}, {"date": "2020-05-13", "close": 21.18, "volume": 314806.0}, {"date": "2020-05-14", "close": 19.36, "volume": 288756.0}, {"date": "2020-05-15", "close": 19.01, "volume": 274718.0}, {"date": "2020-05-18", "close": 19.11, "volume": 299378.0}, {"date": "2020-05-19", "close": 18.77, "volume": 199053.0}, {"date": "2020-05-20", "close": 18.83, "volume": 253100.0}, {"date": "2020-05-21", "close": 20.25, "volume": 436261.0}, {"date": "2020-05-22", "close": 20.01, "volume": 256778.0}, {"date": "2020-05-26", "close": 22.87, "volume": 836929.0}, {"date": "2020-05-27", "close": 24.92, "volume": 636525.0}, {"date": "2020-05-28", "close": 24.39, "volume": 317225.0}, {"date": "2020-05-29", "close": 25.66, "volume": 622123.0}, {"date": "2020-06-01", "close": 26.0, "volume": 530286.0}, {"date": "2020-06-02", "close": 26.52, "volume": 288648.0}, {"date": "2020-06-03", "close": 26.2, "volume": 249828.0}, {"date": "2020-06-04", "close": 25.01, "volume": 460398.0}, {"date": "2020-06-05", "close": 25.01, "volume": 319537.0}, {"date": "2020-06-08", "close": 25.5, "volume": 294100.0}, {"date": "2020-06-09", "close": 24.78, "volume": 307924.0}, {"date": "2020-06-10", "close": 24.71, "volume": 339690.0}, {"date": "2020-06-11", "close": 24.07, "volume": 302111.0}, {"date": "2020-06-12", "close": 24.01, "volume": 155810.0}, {"date": "2020-06-15", "close": 25.63, "volume": 1069235.0}, {"date": "2020-06-16", "close": 26.49, "volume": 556461.0}, {"date": "2020-06-17", "close": 25.93, "volume": 616171.0}, {"date": "2020-06-18", "close": 26.67, "volume": 1025713.0}, {"date": "2020-06-19", "close": 27.04, "volume": 2229408.0}, {"date": "2020-06-22", "close": 28.01, "volume": 795258.0}, {"date": "2020-06-23", "close": 28.44, "volume": 672383.0}, {"date": "2020-06-24", "close": 27.63, "volume": 385441.0}, {"date": "2020-06-25", "close": 27.98, "volume": 530459.0}, {"date": "2020-06-26", "close": 27.37, "volume": 2898066.0}, {"date": "2020-06-29", "close": 25.45, "volume": 669996.0}, {"date": "2020-06-30", "close": 24.35, "volume": 806439.0}, {"date": "2020-07-01", "close": 23.45, "volume": 443650.0}, {"date": "2020-07-02", "close": 23.67, "volume": 344470.0}, {"date": "2020-07-06", "close": 24.46, "volume": 270459.0}, {"date": "2020-07-07", "close": 25.58, "volume": 376658.0}, {"date": "2020-07-08", "close": 27.01, "volume": 467220.0}, {"date": "2020-07-09", "close": 25.91, "volume": 414046.0}, {"date": "2020-07-10", "close": 25.56, "volume": 148482.0}, {"date": "2020-07-13", "close": 24.35, "volume": 144107.0}, {"date": "2020-07-14", "close": 24.19, "volume": 235592.0}, {"date": "2020-07-15", "close": 24.49, "volume": 199722.0}, {"date": "2020-07-16", "close": 24.33, "volume": 109439.0}, {"date": "2020-07-17", "close": 24.33, "volume": 172398.0}, {"date": "2020-07-20", "close": 25.48, "volume": 187059.0}, {"date": "2020-07-21", "close": 25.41, "volume": 166517.0}, {"date": "2020-07-22", "close": 25.57, "volume": 121922.0}, {"date": "2020-07-23", "close": 25.74, "volume": 134665.0}, {"date": "2020-07-24", "close": 24.41, "volume": 165322.0}, {"date": "2020-07-27", "close": 24.64, "volume": 206966.0}, {"date": "2020-07-28", "close": 23.32, "volume": 137725.0}, {"date": "2020-07-29", "close": 23.48, "volume": 330240.0}, {"date": "2020-07-30", "close": 22.71, "volume": 182336.0}, {"date": "2020-07-31", "close": 22.61, "volume": 373078.0}, {"date": "2020-08-03", "close": 23.39, "volume": 174156.0}, {"date": "2020-08-04", "close": 23.07, "volume": 175935.0}, {"date": "2020-08-05", "close": 25.03, "volume": 338610.0}, {"date": "2020-08-06", "close": 25.83, "volume": 166077.0}, {"date": "2020-08-07", "close": 27.16, "volume": 253627.0}, {"date": "2020-08-10", "close": 27.75, "volume": 333189.0}, {"date": "2020-08-11", "close": 26.78, "volume": 231707.0}, {"date": "2020-08-12", "close": 26.93, "volume": 143544.0}, {"date": "2020-08-13", "close": 27.76, "volume": 275678.0}, {"date": "2020-08-14", "close": 27.32, "volume": 178733.0}, {"date": "2020-08-17", "close": 27.39, "volume": 223873.0}, {"date": "2020-08-18", "close": 27.51, "volume": 602061.0}, {"date": "2020-08-19", "close": 31.06, "volume": 1337282.0}, {"date": "2020-08-20", "close": 32.15, "volume": 361502.0}, {"date": "2020-08-21", "close": 32.59, "volume": 256168.0}, {"date": "2020-08-24", "close": 33.48, "volume": 529113.0}, {"date": "2020-08-25", "close": 34.66, "volume": 1399491.0}, {"date": "2020-08-26", "close": 34.55, "volume": 430034.0}, {"date": "2020-08-27", "close": 33.37, "volume": 350058.0}, {"date": "2020-08-28", "close": 35.0, "volume": 251925.0}, {"date": "2020-08-31", "close": 33.96, "volume": 709991.0}, {"date": "2020-09-01", "close": 34.67, "volume": 468916.0}, {"date": "2020-09-02", "close": 38.45, "volume": 3514599.0}, {"date": "2020-09-03", "close": 37.16, "volume": 1264095.0}, {"date": "2020-09-04", "close": 36.0, "volume": 811673.0}, {"date": "2020-09-08", "close": 35.11, "volume": 641369.0}, {"date": "2020-09-09", "close": 36.3, "volume": 422774.0}, {"date": "2020-09-10", "close": 37.13, "volume": 324614.0}, {"date": "2020-09-11", "close": 37.54, "volume": 286110.0}, {"date": "2020-09-14", "close": 38.42, "volume": 373194.0}, {"date": "2020-09-15", "close": 38.68, "volume": 371635.0}, {"date": "2020-09-16", "close": 38.9, "volume": 848161.0}, {"date": "2020-09-17", "close": 38.43, "volume": 455449.0}, {"date": "2020-09-18", "close": 38.02, "volume": 3256899.0}, {"date": "2020-09-21", "close": 34.92, "volume": 637858.0}, {"date": "2020-09-22", "close": 35.76, "volume": 472262.0}, {"date": "2020-09-23", "close": 33.76, "volume": 323987.0}, {"date": "2020-09-24", "close": 34.66, "volume": 319247.0}, {"date": "2020-09-25", "close": 35.63, "volume": 221394.0}, {"date": "2020-09-28", "close": 36.29, "volume": 315625.0}, {"date": "2020-09-29", "close": 36.45, "volume": 231529.0}, {"date": "2020-09-30", "close": 35.19, "volume": 399525.0}, {"date": "2020-10-01", "close": 37.63, "volume": 682582.0}, {"date": "2020-10-02", "close": 36.36, "volume": 385941.0}, {"date": "2020-10-05", "close": 38.58, "volume": 753546.0}, {"date": "2020-10-06", "close": 36.75, "volume": 521354.0}, {"date": "2020-10-07", "close": 38.8, "volume": 303073.0}, {"date": "2020-10-08", "close": 40.33, "volume": 316191.0}, {"date": "2020-10-09", "close": 42.18, "volume": 402929.0}, {"date": "2020-10-12", "close": 41.95, "volume": 327905.0}, {"date": "2020-10-13", "close": 43.09, "volume": 518776.0}, {"date": "2020-10-14", "close": 41.78, "volume": 629459.0}, {"date": "2020-10-15", "close": 42.0, "volume": 360585.0}, {"date": "2020-10-16", "close": 42.42, "volume": 348035.0}, {"date": "2020-10-19", "close": 41.74, "volume": 271305.0}, {"date": "2020-10-20", "close": 40.42, "volume": 304782.0}, {"date": "2020-10-21", "close": 40.03, "volume": 389961.0}, {"date": "2020-10-22", "close": 41.64, "volume": 184307.0}, {"date": "2020-10-23", "close": 42.17, "volume": 242750.0}, {"date": "2020-10-26", "close": 41.89, "volume": 241332.0}, {"date": "2020-10-27", "close": 42.93, "volume": 262413.0}, {"date": "2020-10-28", "close": 41.97, "volume": 230666.0}, {"date": "2020-10-29", "close": 42.95, "volume": 261394.0}, {"date": "2020-10-30", "close": 43.62, "volume": 253801.0}, {"date": "2020-11-02", "close": 44.6, "volume": 370984.0}, {"date": "2020-11-03", "close": 44.9, "volume": 503477.0}, {"date": "2020-11-04", "close": 48.64, "volume": 537343.0}, {"date": "2020-11-05", "close": 49.1, "volume": 461759.0}, {"date": "2020-11-06", "close": 49.42, "volume": 282716.0}, {"date": "2020-11-09", "close": 49.33, "volume": 370206.0}, {"date": "2020-11-10", "close": 47.04, "volume": 634313.0}, {"date": "2020-11-11", "close": 49.13, "volume": 276142.0}, {"date": "2020-11-12", "close": 49.14, "volume": 383814.0}, {"date": "2020-11-13", "close": 50.67, "volume": 511447.0}, {"date": "2020-11-16", "close": 52.64, "volume": 578259.0}, {"date": "2020-11-17", "close": 52.71, "volume": 456206.0}, {"date": "2020-11-18", "close": 50.07, "volume": 222228.0}, {"date": "2020-11-19", "close": 48.48, "volume": 336674.0}, {"date": "2020-11-20", "close": 48.35, "volume": 468634.0}, {"date": "2020-11-23", "close": 49.38, "volume": 279986.0}, {"date": "2020-11-24", "close": 48.67, "volume": 189231.0}, {"date": "2020-11-25", "close": 48.89, "volume": 251565.0}, {"date": "2020-11-27", "close": 49.83, "volume": 357453.0}, {"date": "2020-11-30", "close": 49.19, "volume": 512383.0}, {"date": "2020-12-01", "close": 49.82, "volume": 328722.0}, {"date": "2020-12-02", "close": 49.61, "volume": 302995.0}, {"date": "2020-12-03", "close": 50.32, "volume": 310907.0}, {"date": "2020-12-04", "close": 48.45, "volume": 246673.0}, {"date": "2020-12-07", "close": 48.56, "volume": 333007.0}, {"date": "2020-12-08", "close": 49.54, "volume": 383045.0}, {"date": "2020-12-09", "close": 46.11, "volume": 403530.0}, {"date": "2020-12-10", "close": 47.74, "volume": 357757.0}, {"date": "2020-12-11", "close": 47.17, "volume": 187515.0}, {"date": "2020-12-14", "close": 48.94, "volume": 488211.0}, {"date": "2020-12-15", "close": 50.1, "volume": 393333.0}, {"date": "2020-12-16", "close": 51.61, "volume": 543303.0}, {"date": "2020-12-17", "close": 51.55, "volume": 599767.0}, {"date": "2020-12-18", "close": 49.98, "volume": 3622851.0}, {"date": "2020-12-21", "close": 47.8, "volume": 555308.0}, {"date": "2020-12-22", "close": 49.56, "volume": 468017.0}, {"date": "2020-12-23", "close": 49.01, "volume": 255615.0}, {"date": "2020-12-24", "close": 49.78, "volume": 85041.0}, {"date": "2020-12-28", "close": 48.22, "volume": 296622.0}, {"date": "2020-12-29", "close": 48.17, "volume": 198441.0}, {"date": "2020-12-30", "close": 49.33, "volume": 176265.0}, {"date": "2020-12-31", "close": 46.19, "volume": 408603.0}, {"date": "2021-01-04", "close": 45.39, "volume": 359879.0}, {"date": "2021-01-05", "close": 45.44, "volume": 282272.0}, {"date": "2021-01-06", "close": 46.14, "volume": 408661.0}, {"date": "2021-01-07", "close": 47.28, "volume": 498530.0}, {"date": "2021-01-08", "close": 49.6, "volume": 345041.0}, {"date": "2021-01-11", "close": 46.77, "volume": 352193.0}, {"date": "2021-01-12", "close": 46.95, "volume": 270182.0}, {"date": "2021-01-13", "close": 44.15, "volume": 349908.0}, {"date": "2021-01-14", "close": 44.51, "volume": 459101.0}, {"date": "2021-01-15", "close": 44.1, "volume": 320836.0}, {"date": "2021-01-19", "close": 44.65, "volume": 304779.0}, {"date": "2021-01-20", "close": 42.45, "volume": 489977.0}, {"date": "2021-01-21", "close": 41.61, "volume": 646388.0}, {"date": "2021-01-22", "close": 42.19, "volume": 333545.0}, {"date": "2021-01-25", "close": 41.74, "volume": 352094.0}, {"date": "2021-01-26", "close": 39.64, "volume": 294215.0}, {"date": "2021-01-27", "close": 38.06, "volume": 850777.0}, {"date": "2021-01-28", "close": 39.22, "volume": 419076.0}, {"date": "2021-01-29", "close": 39.03, "volume": 321917.0}, {"date": "2021-02-01", "close": 43.3, "volume": 574667.0}, {"date": "2021-02-02", "close": 25.08, "volume": 11763030.0}, {"date": "2021-02-03", "close": 26.87, "volume": 4076635.0}, {"date": "2021-02-04", "close": 25.35, "volume": 2948505.0}, {"date": "2021-02-05", "close": 24.15, "volume": 1971471.0}, {"date": "2021-02-08", "close": 23.84, "volume": 1881826.0}, {"date": "2021-02-09", "close": 24.5, "volume": 1316994.0}, {"date": "2021-02-10", "close": 23.85, "volume": 1042335.0}, {"date": "2021-02-11", "close": 23.49, "volume": 736550.0}, {"date": "2021-02-12", "close": 22.21, "volume": 1167212.0}, {"date": "2021-02-16", "close": 16.17, "volume": 6767684.0}, {"date": "2021-02-17", "close": 19.18, "volume": 4136706.0}, {"date": "2021-02-18", "close": 18.97, "volume": 2051178.0}, {"date": "2021-02-19", "close": 18.09, "volume": 1570272.0}, {"date": "2021-02-22", "close": 17.01, "volume": 1624628.0}, {"date": "2021-02-23", "close": 16.73, "volume": 2092453.0}, {"date": "2021-02-24", "close": 16.56, "volume": 1072292.0}, {"date": "2021-02-25", "close": 15.94, "volume": 781220.0}, {"date": "2021-02-26", "close": 15.78, "volume": 842546.0}, {"date": "2021-03-01", "close": 14.85, "volume": 3076512.0}, {"date": "2021-03-02", "close": 14.44, "volume": 2492885.0}, {"date": "2021-03-03", "close": 13.99, "volume": 1405634.0}, {"date": "2021-03-04", "close": 13.08, "volume": 1476608.0}, {"date": "2021-03-05", "close": 13.51, "volume": 1722741.0}, {"date": "2021-03-08", "close": 15.39, "volume": 13505450.0}, {"date": "2021-03-09", "close": 16.29, "volume": 3168899.0}, {"date": "2021-03-10", "close": 16.49, "volume": 1209542.0}, {"date": "2021-03-11", "close": 16.65, "volume": 1047207.0}, {"date": "2021-03-12", "close": 16.99, "volume": 818549.0}, {"date": "2021-03-15", "close": 16.98, "volume": 877200.0}, {"date": "2021-03-16", "close": 16.73, "volume": 872013.0}, {"date": "2021-03-17", "close": 16.86, "volume": 689244.0}, {"date": "2021-03-18", "close": 16.66, "volume": 979444.0}, {"date": "2021-03-19", "close": 17.0, "volume": 3360278.0}, {"date": "2021-03-22", "close": 17.17, "volume": 854561.0}, {"date": "2021-03-23", "close": 16.23, "volume": 820970.0}, {"date": "2021-03-24", "close": 15.53, "volume": 754601.0}, {"date": "2021-03-25", "close": 15.74, "volume": 795811.0}, {"date": "2021-03-26", "close": 15.64, "volume": 622930.0}, {"date": "2021-03-29", "close": 15.29, "volume": 741864.0}, {"date": "2021-03-30", "close": 15.0, "volume": 538779.0}, {"date": "2021-03-31", "close": 16.04, "volume": 1276370.0}, {"date": "2021-04-01", "close": 16.85, "volume": 627631.0}, {"date": "2021-04-05", "close": 16.85, "volume": 549597.0}, {"date": "2021-04-06", "close": 15.64, "volume": 685837.0}, {"date": "2021-04-07", "close": 15.41, "volume": 567017.0}, {"date": "2021-04-08", "close": 15.9, "volume": 402597.0}, {"date": "2021-04-09", "close": 15.68, "volume": 401640.0}, {"date": "2021-04-12", "close": 15.27, "volume": 406279.0}, {"date": "2021-04-13", "close": 15.48, "volume": 424678.0}, {"date": "2021-04-14", "close": 15.915, "volume": 424656.0}, {"date": "2021-04-15", "close": 15.88, "volume": 441350.0}, {"date": "2021-04-16", "close": 15.42, "volume": 567913.0}, {"date": "2021-04-19", "close": 15.23, "volume": 498623.0}, {"date": "2021-04-20", "close": 15.33, "volume": 416577.0}, {"date": "2021-04-21", "close": 15.52, "volume": 595324.0}, {"date": "2021-04-22", "close": 15.9, "volume": 489735.0}, {"date": "2021-04-23", "close": 15.44, "volume": 336714.0}, {"date": "2021-04-26", "close": 15.93, "volume": 402008.0}, {"date": "2021-04-27", "close": 16.09, "volume": 592272.0}, {"date": "2021-04-28", "close": 16.35, "volume": 469661.0}, {"date": "2021-04-29", "close": 16.3, "volume": 395986.0}, {"date": "2021-04-30", "close": 15.68, "volume": 455867.0}, {"date": "2021-05-03", "close": 16.38, "volume": 761621.0}, {"date": "2021-05-04", "close": 16.26, "volume": 962931.0}, {"date": "2021-05-05", "close": 16.4, "volume": 709052.0}, {"date": "2021-05-06", "close": 16.49, "volume": 823967.0}, {"date": "2021-05-07", "close": 16.76, "volume": 1430855.0}, {"date": "2021-05-10", "close": 15.69, "volume": 1873209.0}, {"date": "2021-05-11", "close": 15.47, "volume": 696513.0}, {"date": "2021-05-12", "close": 15.63, "volume": 413663.0}, {"date": "2021-05-13", "close": 14.61, "volume": 1027586.0}, {"date": "2021-05-14", "close": 15.5, "volume": 708254.0}, {"date": "2021-05-17", "close": 15.5, "volume": 232253.0}, {"date": "2021-05-18", "close": 15.38, "volume": 733448.0}, {"date": "2021-05-19", "close": 14.76, "volume": 629493.0}, {"date": "2021-05-20", "close": 15.3, "volume": 667275.0}, {"date": "2021-05-21", "close": 15.36, "volume": 477107.0}, {"date": "2021-05-24", "close": 15.6, "volume": 428184.0}, {"date": "2021-05-25", "close": 15.12, "volume": 335628.0}, {"date": "2021-05-26", "close": 15.49, "volume": 374895.0}, {"date": "2021-05-27", "close": 15.13, "volume": 629753.0}, {"date": "2021-05-28", "close": 15.16, "volume": 462291.0}, {"date": "2021-06-01", "close": 9.4, "volume": 16909720.0}, {"date": "2021-06-02", "close": 9.92, "volume": 5856619.0}, {"date": "2021-06-03", "close": 10.73, "volume": 3257101.0}, {"date": "2021-06-04", "close": 9.93, "volume": 3704267.0}, {"date": "2021-06-07", "close": 10.2, "volume": 2573277.0}, {"date": "2021-06-08", "close": 10.43, "volume": 1303053.0}, {"date": "2021-06-09", "close": 10.57, "volume": 1455541.0}, {"date": "2021-06-10", "close": 10.73, "volume": 900566.0}, {"date": "2021-06-11", "close": 10.71, "volume": 586984.0}, {"date": "2021-06-14", "close": 10.74, "volume": 901662.0}, {"date": "2021-06-15", "close": 10.76, "volume": 716785.0}, {"date": "2021-06-16", "close": 10.89, "volume": 954346.0}, {"date": "2021-06-17", "close": 11.14, "volume": 750630.0}, {"date": "2021-06-18", "close": 11.23, "volume": 1829518.0}, {"date": "2021-06-21", "close": 11.25, "volume": 588816.0}, {"date": "2021-06-22", "close": 11.09, "volume": 645134.0}, {"date": "2021-06-23", "close": 11.0, "volume": 408353.0}, {"date": "2021-06-24", "close": 11.0, "volume": 687952.0}, {"date": "2021-06-25", "close": 11.41, "volume": 1418518.0}, {"date": "2021-06-28", "close": 11.08, "volume": 372171.0}, {"date": "2021-06-29", "close": 10.8, "volume": 390018.0}, {"date": "2021-06-30", "close": 10.57, "volume": 409201.0}, {"date": "2021-07-01", "close": 11.37, "volume": 583867.0}, {"date": "2021-07-02", "close": 11.02, "volume": 365958.0}, {"date": "2021-07-06", "close": 10.83, "volume": 656569.0}, {"date": "2021-07-07", "close": 10.62, "volume": 451745.0}, {"date": "2021-07-08", "close": 10.64, "volume": 387890.0}, {"date": "2021-07-09", "close": 10.87, "volume": 519042.0}, {"date": "2021-07-12", "close": 10.62, "volume": 248114.0}, {"date": "2021-07-13", "close": 10.26, "volume": 336032.0}, {"date": "2021-07-14", "close": 9.84, "volume": 1326948.0}, {"date": "2021-07-15", "close": 10.09, "volume": 876396.0}, {"date": "2021-07-16", "close": 10.14, "volume": 722628.0}, {"date": "2021-07-19", "close": 9.5, "volume": 1086236.0}, {"date": "2021-07-20", "close": 9.7, "volume": 911238.0}, {"date": "2021-07-21", "close": 10.0, "volume": 575436.0}, {"date": "2021-07-22", "close": 10.15, "volume": 324365.0}, {"date": "2021-07-23", "close": 9.99, "volume": 593198.0}, {"date": "2021-07-26", "close": 10.2, "volume": 503070.0}, {"date": "2021-07-27", "close": 10.5, "volume": 869784.0}, {"date": "2021-07-28", "close": 10.79, "volume": 660496.0}, {"date": "2021-07-29", "close": 10.65, "volume": 570218.0}, {"date": "2021-07-30", "close": 10.46, "volume": 441667.0}, {"date": "2021-08-02", "close": 7.74, "volume": 10686060.0}, {"date": "2021-08-03", "close": 7.01, "volume": 8745366.0}, {"date": "2021-08-04", "close": 7.36, "volume": 3073238.0}, {"date": "2021-08-05", "close": 7.77, "volume": 1841838.0}, {"date": "2021-08-06", "close": 7.75, "volume": 1039943.0}, {"date": "2021-08-09", "close": 7.78, "volume": 1018415.0}, {"date": "2021-08-10", "close": 8.09, "volume": 1087359.0}, {"date": "2021-08-11", "close": 8.11, "volume": 940271.0}, {"date": "2021-08-12", "close": 8.14, "volume": 635941.0}, {"date": "2021-08-13", "close": 7.88, "volume": 860900.0}, {"date": "2021-08-16", "close": 7.5, "volume": 943436.0}, {"date": "2021-08-17", "close": 7.85, "volume": 1022311.0}, {"date": "2021-08-18", "close": 7.76, "volume": 2271543.0}, {"date": "2021-08-19", "close": 7.33, "volume": 753891.0}, {"date": "2021-08-20", "close": 7.85, "volume": 644113.0}, {"date": "2021-08-23", "close": 8.31, "volume": 1468565.0}, {"date": "2021-08-24", "close": 8.21, "volume": 513176.0}, {"date": "2021-08-25", "close": 8.46, "volume": 842990.0}, {"date": "2021-08-26", "close": 8.32, "volume": 436628.0}, {"date": "2021-08-27", "close": 8.4, "volume": 667587.0}, {"date": "2021-08-30", "close": 8.35, "volume": 997061.0}, {"date": "2021-08-31", "close": 8.66, "volume": 961117.0}, {"date": "2021-09-01", "close": 8.82, "volume": 729538.0}, {"date": "2021-09-02", "close": 9.26, "volume": 908709.0}, {"date": "2021-09-03", "close": 9.01, "volume": 584823.0}, {"date": "2021-09-07", "close": 8.84, "volume": 504540.0}, {"date": "2021-09-08", "close": 8.95, "volume": 555557.0}, {"date": "2021-09-09", "close": 8.96, "volume": 583699.0}, {"date": "2021-09-10", "close": 8.62, "volume": 462746.0}, {"date": "2021-09-13", "close": 8.69, "volume": 566570.0}, {"date": "2021-09-14", "close": 8.5, "volume": 532729.0}, {"date": "2021-09-15", "close": 8.53, "volume": 442423.0}, {"date": "2021-09-16", "close": 8.49, "volume": 486446.0}, {"date": "2021-09-17", "close": 8.82, "volume": 1584445.0}, {"date": "2021-09-20", "close": 8.61, "volume": 630835.0}, {"date": "2021-09-21", "close": 8.65, "volume": 402043.0}, {"date": "2021-09-22", "close": 8.74, "volume": 490022.0}, {"date": "2021-09-23", "close": 8.82, "volume": 457196.0}, {"date": "2021-09-24", "close": 8.65, "volume": 347048.0}, {"date": "2021-09-27", "close": 8.97, "volume": 724180.0}, {"date": "2021-09-28", "close": 9.03, "volume": 538396.0}, {"date": "2021-09-29", "close": 8.82, "volume": 537223.0}, {"date": "2021-09-30", "close": 8.69, "volume": 350514.0}, {"date": "2021-10-01", "close": 8.83, "volume": 549664.0}, {"date": "2021-10-04", "close": 8.78, "volume": 691365.0}, {"date": "2021-10-05", "close": 8.98, "volume": 492714.0}, {"date": "2021-10-06", "close": 8.92, "volume": 554833.0}, {"date": "2021-10-07", "close": 9.01, "volume": 644151.0}, {"date": "2021-10-08", "close": 9.02, "volume": 225167.0}, {"date": "2021-10-11", "close": 9.12, "volume": 718115.0}, {"date": "2021-10-12", "close": 9.3, "volume": 397563.0}, {"date": "2021-10-13", "close": 9.32, "volume": 311961.0}, {"date": "2021-10-14", "close": 9.22, "volume": 390668.0}, {"date": "2021-10-15", "close": 8.72, "volume": 498798.0}, {"date": "2021-10-18", "close": 8.57, "volume": 423802.0}, {"date": "2021-10-19", "close": 8.81, "volume": 407545.0}, {"date": "2021-10-20", "close": 8.53, "volume": 302061.0}, {"date": "2021-10-21", "close": 8.47, "volume": 302791.0}, {"date": "2021-10-22", "close": 8.3, "volume": 568958.0}, {"date": "2021-10-25", "close": 8.21, "volume": 418107.0}, {"date": "2021-10-26", "close": 7.98, "volume": 385276.0}, {"date": "2021-10-27", "close": 7.83, "volume": 531892.0}, {"date": "2021-10-28", "close": 8.15, "volume": 454705.0}, {"date": "2021-10-29", "close": 8.04, "volume": 265975.0}, {"date": "2021-11-01", "close": 8.36, "volume": 578647.0}, {"date": "2021-11-02", "close": 8.45, "volume": 288768.0}, {"date": "2021-11-03", "close": 8.86, "volume": 634055.0}, {"date": "2021-11-04", "close": 8.72, "volume": 484664.0}, {"date": "2021-11-05", "close": 8.58, "volume": 758227.0}, {"date": "2021-11-08", "close": 8.82, "volume": 473798.0}, {"date": "2021-11-09", "close": 8.98, "volume": 447576.0}, {"date": "2021-11-10", "close": 8.69, "volume": 656820.0}, {"date": "2021-11-11", "close": 8.47, "volume": 387396.0}, {"date": "2021-11-12", "close": 8.55, "volume": 311185.0}, {"date": "2021-11-15", "close": 8.18, "volume": 354759.0}, {"date": "2021-11-16", "close": 8.12, "volume": 411882.0}, {"date": "2021-11-17", "close": 7.91, "volume": 719861.0}, {"date": "2021-11-18", "close": 7.9, "volume": 568374.0}, {"date": "2021-11-19", "close": 8.22, "volume": 601478.0}, {"date": "2021-11-22", "close": 7.94, "volume": 459726.0}, {"date": "2021-11-23", "close": 8.08, "volume": 576814.0}, {"date": "2021-11-24", "close": 8.2, "volume": 525290.0}, {"date": "2021-11-26", "close": 7.77, "volume": 615023.0}, {"date": "2021-11-29", "close": 7.55, "volume": 708465.0}, {"date": "2021-11-30", "close": 7.7, "volume": 621905.0}, {"date": "2021-12-01", "close": 7.53, "volume": 1079220.0}, {"date": "2021-12-02", "close": 7.93, "volume": 444553.0}, {"date": "2021-12-03", "close": 7.6, "volume": 647530.0}, {"date": "2021-12-06", "close": 7.65, "volume": 370875.0}, {"date": "2021-12-07", "close": 7.99, "volume": 527101.0}, {"date": "2021-12-08", "close": 7.97, "volume": 383668.0}, {"date": "2021-12-09", "close": 7.66, "volume": 461669.0}, {"date": "2021-12-10", "close": 7.67, "volume": 378052.0}, {"date": "2021-12-13", "close": 7.76, "volume": 817660.0}, {"date": "2021-12-14", "close": 7.33, "volume": 743522.0}, {"date": "2021-12-15", "close": 7.87, "volume": 1191075.0}, {"date": "2021-12-16", "close": 7.65, "volume": 725985.0}, {"date": "2021-12-17", "close": 7.86, "volume": 5271616.0}, {"date": "2021-12-20", "close": 7.86, "volume": 449545.0}, {"date": "2021-12-21", "close": 7.74, "volume": 451269.0}, {"date": "2021-12-22", "close": 7.79, "volume": 461773.0}, {"date": "2021-12-23", "close": 7.96, "volume": 448502.0}, {"date": "2021-12-27", "close": 7.84, "volume": 426520.0}, {"date": "2021-12-28", "close": 7.82, "volume": 466277.0}, {"date": "2021-12-29", "close": 7.81, "volume": 350635.0}, {"date": "2021-12-30", "close": 8.36, "volume": 817212.0}, {"date": "2021-12-31", "close": 8.52, "volume": 468814.0}, {"date": "2022-01-03", "close": 8.77, "volume": 410419.0}, {"date": "2022-01-04", "close": 8.38, "volume": 383912.0}, {"date": "2022-01-05", "close": 7.61, "volume": 736128.0}, {"date": "2022-01-06", "close": 8.02, "volume": 1131966.0}, {"date": "2022-01-07", "close": 7.99, "volume": 2277041.0}, {"date": "2022-01-10", "close": 7.94, "volume": 697768.0}, {"date": "2022-01-11", "close": 8.02, "volume": 738478.0}, {"date": "2022-01-12", "close": 7.6, "volume": 909127.0}, {"date": "2022-01-13", "close": 7.3, "volume": 604650.0}, {"date": "2022-01-14", "close": 7.86, "volume": 691782.0}, {"date": "2022-01-18", "close": 7.07, "volume": 743767.0}, {"date": "2022-01-19", "close": 6.98, "volume": 443860.0}, {"date": "2022-01-20", "close": 6.76, "volume": 559734.0}, {"date": "2022-01-21", "close": 6.57, "volume": 530856.0}, {"date": "2022-01-24", "close": 6.94, "volume": 659638.0}, {"date": "2022-01-25", "close": 6.99, "volume": 758382.0}, {"date": "2022-01-26", "close": 6.67, "volume": 385897.0}, {"date": "2022-01-27", "close": 6.69, "volume": 807529.0}, {"date": "2022-01-28", "close": 6.72, "volume": 729309.0}, {"date": "2022-01-31", "close": 6.99, "volume": 454104.0}, {"date": "2022-02-01", "close": 6.99, "volume": 372753.0}, {"date": "2022-02-02", "close": 6.53, "volume": 543957.0}, {"date": "2022-02-03", "close": 6.02, "volume": 581100.0}, {"date": "2022-02-04", "close": 5.91, "volume": 2669189.0}, {"date": "2022-02-07", "close": 5.86, "volume": 923527.0}, {"date": "2022-02-08", "close": 5.71, "volume": 764602.0}, {"date": "2022-02-09", "close": 5.87, "volume": 629843.0}, {"date": "2022-02-10", "close": 5.58, "volume": 630881.0}, {"date": "2022-02-11", "close": 5.46, "volume": 481955.0}, {"date": "2022-02-14", "close": 5.4, "volume": 423556.0}, {"date": "2022-02-15", "close": 5.72, "volume": 435766.0}, {"date": "2022-02-16", "close": 5.6, "volume": 484339.0}, {"date": "2022-02-17", "close": 5.51, "volume": 454471.0}, {"date": "2022-02-18", "close": 5.49, "volume": 474161.0}, {"date": "2022-02-22", "close": 5.49, "volume": 409676.0}, {"date": "2022-02-23", "close": 5.26, "volume": 729732.0}, {"date": "2022-02-24", "close": 5.66, "volume": 474522.0}, {"date": "2022-02-25", "close": 5.69, "volume": 351395.0}, {"date": "2022-02-28", "close": 5.58, "volume": 523419.0}, {"date": "2022-03-01", "close": 5.46, "volume": 313955.0}, {"date": "2022-03-02", "close": 5.52, "volume": 304750.0}, {"date": "2022-03-03", "close": 5.48, "volume": 364480.0}, {"date": "2022-03-04", "close": 5.49, "volume": 362711.0}, {"date": "2022-03-07", "close": 5.49, "volume": 366705.0}, {"date": "2022-03-08", "close": 5.45, "volume": 323109.0}, {"date": "2022-03-09", "close": 5.63, "volume": 430016.0}, {"date": "2022-03-10", "close": 5.41, "volume": 339529.0}, {"date": "2022-03-11", "close": 5.14, "volume": 564286.0}, {"date": "2022-03-14", "close": 5.06, "volume": 941582.0}, {"date": "2022-03-15", "close": 5.27, "volume": 724159.0}, {"date": "2022-03-16", "close": 5.81, "volume": 1201721.0}, {"date": "2022-03-17", "close": 6.26, "volume": 1825397.0}, {"date": "2022-03-18", "close": 6.17, "volume": 3898078.0}, {"date": "2022-03-21", "close": 5.93, "volume": 328327.0}, {"date": "2022-03-22", "close": 6.02, "volume": 477222.0}, {"date": "2022-03-23", "close": 5.64, "volume": 604255.0}, {"date": "2022-03-24", "close": 5.77, "volume": 550502.0}, {"date": "2022-03-25", "close": 5.57, "volume": 387121.0}, {"date": "2022-03-28", "close": 5.6, "volume": 278562.0}, {"date": "2022-03-29", "close": 5.78, "volume": 446216.0}, {"date": "2022-03-30", "close": 5.5, "volume": 486503.0}, {"date": "2022-03-31", "close": 5.51, "volume": 641110.0}, {"date": "2022-04-01", "close": 5.59, "volume": 495996.0}, {"date": "2022-04-04", "close": 5.65, "volume": 494264.0}, {"date": "2022-04-05", "close": 5.3, "volume": 836107.0}, {"date": "2022-04-06", "close": 5.23, "volume": 959338.0}, {"date": "2022-04-07", "close": 5.11, "volume": 382191.0}, {"date": "2022-04-08", "close": 5.04, "volume": 521865.0}, {"date": "2022-04-11", "close": 4.95, "volume": 672520.0}, {"date": "2022-04-12", "close": 4.95, "volume": 387794.0}, {"date": "2022-04-13", "close": 5.12, "volume": 339660.0}, {"date": "2022-04-14", "close": 5.0, "volume": 333457.0}, {"date": "2022-04-18", "close": 4.99, "volume": 401654.0}, {"date": "2022-04-19", "close": 4.98, "volume": 247573.0}, {"date": "2022-04-20", "close": 4.9, "volume": 202507.0}, {"date": "2022-04-21", "close": 4.7, "volume": 441454.0}, {"date": "2022-04-22", "close": 4.74, "volume": 393147.0}, {"date": "2022-04-25", "close": 4.83, "volume": 474963.0}, {"date": "2022-04-26", "close": 4.77, "volume": 401657.0}, {"date": "2022-04-27", "close": 4.61, "volume": 380874.0}, {"date": "2022-04-28", "close": 4.77, "volume": 451688.0}, {"date": "2022-04-29", "close": 4.61, "volume": 329987.0}, {"date": "2022-05-02", "close": 4.6, "volume": 254098.0}, {"date": "2022-05-03", "close": 4.58, "volume": 271672.0}, {"date": "2022-05-04", "close": 4.8, "volume": 299312.0}, {"date": "2022-05-05", "close": 4.54, "volume": 310816.0}, {"date": "2022-05-06", "close": 4.37, "volume": 320119.0}, {"date": "2022-05-09", "close": 4.27, "volume": 694293.0}, {"date": "2022-05-10", "close": 4.21, "volume": 573868.0}, {"date": "2022-05-11", "close": 3.81, "volume": 438813.0}, {"date": "2022-05-12", "close": 3.92, "volume": 453006.0}, {"date": "2022-05-13", "close": 4.04, "volume": 410086.0}, {"date": "2022-05-16", "close": 4.02, "volume": 239405.0}, {"date": "2022-05-17", "close": 4.1, "volume": 199116.0}, {"date": "2022-05-18", "close": 3.7, "volume": 259358.0}, {"date": "2022-05-19", "close": 3.62, "volume": 332158.0}, {"date": "2022-05-20", "close": 3.9, "volume": 679124.0}, {"date": "2022-05-23", "close": 3.86, "volume": 308760.0}, {"date": "2022-05-24", "close": 3.88, "volume": 258422.0}, {"date": "2022-05-25", "close": 3.84, "volume": 247930.0}, {"date": "2022-05-26", "close": 4.02, "volume": 345142.0}, {"date": "2022-05-27", "close": 4.22, "volume": 309960.0}, {"date": "2022-05-31", "close": 4.24, "volume": 582522.0}, {"date": "2022-06-01", "close": 4.11, "volume": 297490.0}, {"date": "2022-06-02", "close": 4.11, "volume": 193010.0}, {"date": "2022-06-03", "close": 4.53, "volume": 444516.0}, {"date": "2022-06-06", "close": 4.14, "volume": 394914.0}, {"date": "2022-06-07", "close": 4.27, "volume": 131367.0}, {"date": "2022-06-08", "close": 3.92, "volume": 226177.0}, {"date": "2022-06-09", "close": 3.73, "volume": 277152.0}, {"date": "2022-06-10", "close": 3.39, "volume": 298188.0}, {"date": "2022-06-13", "close": 3.4, "volume": 643323.0}, {"date": "2022-06-14", "close": 3.44, "volume": 197357.0}, {"date": "2022-06-15", "close": 3.45, "volume": 314027.0}, {"date": "2022-06-16", "close": 3.38, "volume": 270144.0}, {"date": "2022-06-17", "close": 3.59, "volume": 729606.0}, {"date": "2022-06-21", "close": 3.75, "volume": 371992.0}, {"date": "2022-06-22", "close": 3.8, "volume": 250822.0}, {"date": "2022-06-23", "close": 4.0, "volume": 286567.0}, {"date": "2022-06-24", "close": 4.17, "volume": 1177372.0}, {"date": "2022-06-27", "close": 4.26, "volume": 317217.0}, {"date": "2022-06-28", "close": 4.05, "volume": 187656.0}, {"date": "2022-06-29", "close": 4.06, "volume": 180785.0}, {"date": "2022-06-30", "close": 3.9, "volume": 210914.0}, {"date": "2022-07-01", "close": 3.98, "volume": 169962.0}, {"date": "2022-07-05", "close": 4.25, "volume": 207883.0}, {"date": "2022-07-06", "close": 4.07, "volume": 410408.0}, {"date": "2022-07-07", "close": 4.25, "volume": 163076.0}, {"date": "2022-07-08", "close": 4.28, "volume": 211679.0}, {"date": "2022-07-11", "close": 4.17, "volume": 121779.0}, {"date": "2022-07-12", "close": 4.33, "volume": 217079.0}, {"date": "2022-07-13", "close": 4.29, "volume": 231064.0}, {"date": "2022-07-14", "close": 4.29, "volume": 193261.0}, {"date": "2022-07-15", "close": 4.34, "volume": 237757.0}, {"date": "2022-07-18", "close": 4.06, "volume": 306199.0}, {"date": "2022-07-19", "close": 4.23, "volume": 152566.0}, {"date": "2022-07-20", "close": 4.7, "volume": 606152.0}, {"date": "2022-07-21", "close": 4.72, "volume": 276942.0}, {"date": "2022-07-22", "close": 4.47, "volume": 211701.0}, {"date": "2022-07-25", "close": 4.25, "volume": 195138.0}, {"date": "2022-07-26", "close": 4.28, "volume": 155843.0}, {"date": "2022-07-27", "close": 4.24, "volume": 185633.0}, {"date": "2022-07-28", "close": 4.29, "volume": 219696.0}, {"date": "2022-07-29", "close": 4.12, "volume": 134413.0}, {"date": "2022-08-01", "close": 3.93, "volume": 173321.0}, {"date": "2022-08-02", "close": 3.98, "volume": 91922.0}, {"date": "2022-08-03", "close": 4.24, "volume": 298440.0}, {"date": "2022-08-04", "close": 4.38, "volume": 163750.0}, {"date": "2022-08-05", "close": 4.76, "volume": 384133.0}, {"date": "2022-08-08", "close": 5.23, "volume": 453903.0}, {"date": "2022-08-09", "close": 5.16, "volume": 312887.0}, {"date": "2022-08-10", "close": 5.46, "volume": 399241.0}, {"date": "2022-08-11", "close": 5.29, "volume": 260474.0}, {"date": "2022-08-12", "close": 5.62, "volume": 338653.0}, {"date": "2022-08-15", "close": 5.16, "volume": 577732.0}, {"date": "2022-08-16", "close": 5.2, "volume": 464980.0}, {"date": "2022-08-17", "close": 4.99, "volume": 188719.0}, {"date": "2022-08-18", "close": 5.13, "volume": 192403.0}, {"date": "2022-08-19", "close": 6.21, "volume": 1360926.0}, {"date": "2022-08-22", "close": 6.18, "volume": 1084612.0}, {"date": "2022-08-23", "close": 6.06, "volume": 689910.0}, {"date": "2022-08-24", "close": 6.34, "volume": 399965.0}, {"date": "2022-08-25", "close": 6.37, "volume": 301801.0}, {"date": "2022-08-26", "close": 5.93, "volume": 371938.0}, {"date": "2022-08-29", "close": 5.83, "volume": 149066.0}, {"date": "2022-08-30", "close": 5.18, "volume": 686666.0}, {"date": "2022-08-31", "close": 5.15, "volume": 549227.0}, {"date": "2022-09-01", "close": 5.26, "volume": 406091.0}, {"date": "2022-09-02", "close": 5.42, "volume": 175455.0}, {"date": "2022-09-06", "close": 4.87, "volume": 313895.0}, {"date": "2022-09-07", "close": 4.92, "volume": 229884.0}, {"date": "2022-09-08", "close": 5.08, "volume": 404007.0}, {"date": "2022-09-09", "close": 5.0, "volume": 281997.0}, {"date": "2022-09-12", "close": 5.08, "volume": 141298.0}, {"date": "2022-09-13", "close": 5.01, "volume": 645742.0}, {"date": "2022-09-14", "close": 5.04, "volume": 266294.0}, {"date": "2022-09-15", "close": 5.08, "volume": 243402.0}, {"date": "2022-09-16", "close": 4.88, "volume": 559311.0}, {"date": "2022-09-19", "close": 4.85, "volume": 356608.0}, {"date": "2022-09-20", "close": 4.93, "volume": 269107.0}, {"date": "2022-09-21", "close": 5.08, "volume": 282697.0}, {"date": "2022-09-22", "close": 5.13, "volume": 391976.0}, {"date": "2022-09-23", "close": 4.88, "volume": 278681.0}, {"date": "2022-09-26", "close": 4.52, "volume": 682597.0}, {"date": "2022-09-27", "close": 4.67, "volume": 240832.0}, {"date": "2022-09-28", "close": 4.79, "volume": 430396.0}, {"date": "2022-09-29", "close": 5.38, "volume": 8790721.0}, {"date": "2022-09-30", "close": 5.58, "volume": 1618546.0}, {"date": "2022-10-03", "close": 6.59, "volume": 2168906.0}, {"date": "2022-10-04", "close": 8.17, "volume": 12951120.0}, {"date": "2022-10-05", "close": 9.34, "volume": 3383768.0}, {"date": "2022-10-06", "close": 9.82, "volume": 3498689.0}, {"date": "2022-10-07", "close": 9.09, "volume": 967245.0}, {"date": "2022-10-10", "close": 9.54, "volume": 1239596.0}, {"date": "2022-10-11", "close": 9.3, "volume": 1500705.0}, {"date": "2022-10-12", "close": 9.49, "volume": 548683.0}, {"date": "2022-10-13", "close": 9.35, "volume": 982269.0}, {"date": "2022-10-14", "close": 9.19, "volume": 506082.0}, {"date": "2022-10-17", "close": 9.31, "volume": 790737.0}, {"date": "2022-10-18", "close": 9.25, "volume": 673977.0}, {"date": "2022-10-19", "close": 9.24, "volume": 901441.0}, {"date": "2022-10-20", "close": 9.62, "volume": 732361.0}, {"date": "2022-10-21", "close": 10.11, "volume": 1027812.0}, {"date": "2022-10-24", "close": 10.72, "volume": 950408.0}, {"date": "2022-10-25", "close": 10.28, "volume": 1242970.0}, {"date": "2022-10-26", "close": 9.89, "volume": 1004649.0}, {"date": "2022-10-27", "close": 10.41, "volume": 674641.0}, {"date": "2022-10-28", "close": 11.06, "volume": 796713.0}, {"date": "2022-10-31", "close": 11.2, "volume": 1618836.0}, {"date": "2022-11-01", "close": 11.51, "volume": 842483.0}, {"date": "2022-11-02", "close": 11.13, "volume": 699469.0}, {"date": "2022-11-03", "close": 11.92, "volume": 1082987.0}, {"date": "2022-11-04", "close": 12.05, "volume": 674278.0}, {"date": "2022-11-07", "close": 12.67, "volume": 1709667.0}, {"date": "2022-11-08", "close": 12.01, "volume": 1196770.0}, {"date": "2022-11-09", "close": 11.67, "volume": 818777.0}, {"date": "2022-11-10", "close": 12.54, "volume": 1026085.0}, {"date": "2022-11-11", "close": 12.15, "volume": 978351.0}, {"date": "2022-11-14", "close": 12.62, "volume": 1245478.0}, {"date": "2022-11-15", "close": 13.29, "volume": 1117860.0}, {"date": "2022-11-16", "close": 13.28, "volume": 620705.0}, {"date": "2022-11-17", "close": 12.97, "volume": 573489.0}, {"date": "2022-11-18", "close": 13.2, "volume": 735494.0}, {"date": "2022-11-21", "close": 13.0, "volume": 560612.0}, {"date": "2022-11-22", "close": 12.78, "volume": 781251.0}, {"date": "2022-11-23", "close": 13.3, "volume": 906921.0}, {"date": "2022-11-25", "close": 13.22, "volume": 186399.0}, {"date": "2022-11-28", "close": 13.4, "volume": 667517.0}, {"date": "2022-11-29", "close": 12.7, "volume": 1560831.0}, {"date": "2022-11-30", "close": 13.11, "volume": 2208689.0}, {"date": "2022-12-01", "close": 13.87, "volume": 973562.0}, {"date": "2022-12-02", "close": 14.68, "volume": 819133.0}, {"date": "2022-12-05", "close": 14.36, "volume": 882697.0}, {"date": "2022-12-06", "close": 14.36, "volume": 749564.0}, {"date": "2022-12-07", "close": 14.62, "volume": 1021426.0}, {"date": "2022-12-08", "close": 14.97, "volume": 791496.0}, {"date": "2022-12-09", "close": 14.48, "volume": 663429.0}, {"date": "2022-12-12", "close": 14.7, "volume": 845675.0}, {"date": "2022-12-13", "close": 14.74, "volume": 898646.0}, {"date": "2022-12-14", "close": 15.1, "volume": 1194165.0}, {"date": "2022-12-15", "close": 15.21, "volume": 1107707.0}, {"date": "2022-12-16", "close": 15.91, "volume": 6104692.0}, {"date": "2022-12-19", "close": 15.56, "volume": 1284170.0}, {"date": "2022-12-20", "close": 15.94, "volume": 1106477.0}, {"date": "2022-12-21", "close": 16.77, "volume": 1279967.0}, {"date": "2022-12-22", "close": 16.65, "volume": 637174.0}, {"date": "2022-12-23", "close": 16.23, "volume": 667599.0}, {"date": "2022-12-27", "close": 17.16, "volume": 1290613.0}, {"date": "2022-12-28", "close": 17.3, "volume": 625005.0}, {"date": "2022-12-29", "close": 17.41, "volume": 903907.0}, {"date": "2022-12-30", "close": 17.75, "volume": 835720.0}, {"date": "2023-01-03", "close": 18.75, "volume": 2009253.0}, {"date": "2023-01-04", "close": 18.49, "volume": 1697976.0}, {"date": "2023-01-05", "close": 18.75, "volume": 2017208.0}, {"date": "2023-01-06", "close": 19.72, "volume": 2553815.0}, {"date": "2023-01-09", "close": 18.74, "volume": 1273936.0}, {"date": "2023-01-10", "close": 18.59, "volume": 1395809.0}, {"date": "2023-01-11", "close": 17.64, "volume": 4292643.0}, {"date": "2023-01-12", "close": 19.26, "volume": 1659867.0}, {"date": "2023-01-13", "close": 18.6, "volume": 1280056.0}, {"date": "2023-01-17", "close": 18.06, "volume": 1131265.0}, {"date": "2023-01-18", "close": 17.48, "volume": 820418.0}, {"date": "2023-01-19", "close": 17.04, "volume": 895657.0}, {"date": "2023-01-20", "close": 17.65, "volume": 744121.0}, {"date": "2023-01-23", "close": 17.8, "volume": 640455.0}, {"date": "2023-01-24", "close": 17.99, "volume": 964230.0}, {"date": "2023-01-25", "close": 18.47, "volume": 881489.0}, {"date": "2023-01-26", "close": 17.6, "volume": 722927.0}, {"date": "2023-01-27", "close": 17.72, "volume": 448772.0}, {"date": "2023-01-30", "close": 17.25, "volume": 553735.0}, {"date": "2023-01-31", "close": 17.77, "volume": 698218.0}, {"date": "2023-02-01", "close": 18.2, "volume": 1051114.0}, {"date": "2023-02-02", "close": 18.29, "volume": 1044159.0}, {"date": "2023-02-03", "close": 17.75, "volume": 1249340.0}, {"date": "2023-02-06", "close": 18.41, "volume": 1159703.0}, {"date": "2023-02-07", "close": 19.0, "volume": 1221808.0}, {"date": "2023-02-08", "close": 18.66, "volume": 1010200.0}, {"date": "2023-02-09", "close": 18.57, "volume": 791989.0}, {"date": "2023-02-10", "close": 18.43, "volume": 518276.0}, {"date": "2023-02-13", "close": 18.09, "volume": 830480.0}, {"date": "2023-02-14", "close": 18.59, "volume": 593960.0}, {"date": "2023-02-15", "close": 18.13, "volume": 678950.0}, {"date": "2023-02-16", "close": 17.89, "volume": 608882.0}, {"date": "2023-02-17", "close": 18.34, "volume": 795447.0}, {"date": "2023-02-21", "close": 18.16, "volume": 611521.0}, {"date": "2023-02-22", "close": 18.06, "volume": 446211.0}, {"date": "2023-02-23", "close": 17.75, "volume": 618133.0}, {"date": "2023-02-24", "close": 17.12, "volume": 825418.0}, {"date": "2023-02-27", "close": 17.25, "volume": 525703.0}, {"date": "2023-02-28", "close": 17.47, "volume": 962066.0}, {"date": "2023-03-01", "close": 17.5, "volume": 599904.0}, {"date": "2023-03-02", "close": 16.95, "volume": 709204.0}, {"date": "2023-03-03", "close": 17.02, "volume": 1004658.0}, {"date": "2023-03-06", "close": 16.82, "volume": 789084.0}, {"date": "2023-03-07", "close": 16.85, "volume": 639062.0}, {"date": "2023-03-08", "close": 16.58, "volume": 620764.0}, {"date": "2023-03-09", "close": 15.76, "volume": 713401.0}, {"date": "2023-03-10", "close": 15.55, "volume": 943938.0}, {"date": "2023-03-13", "close": 15.8, "volume": 829879.0}, {"date": "2023-03-14", "close": 15.88, "volume": 736521.0}, {"date": "2023-03-15", "close": 15.41, "volume": 534699.0}, {"date": "2023-03-16", "close": 15.28, "volume": 1040876.0}, {"date": "2023-03-17", "close": 15.5, "volume": 2951897.0}, {"date": "2023-03-20", "close": 16.7, "volume": 974830.0}, {"date": "2023-03-21", "close": 16.21, "volume": 911076.0}, {"date": "2023-03-22", "close": 15.84, "volume": 788568.0}, {"date": "2023-03-23", "close": 15.62, "volume": 742448.0}, {"date": "2023-03-24", "close": 15.27, "volume": 936566.0}, {"date": "2023-03-27", "close": 15.65, "volume": 789330.0}, {"date": "2023-03-28", "close": 15.5, "volume": 774885.0}, {"date": "2023-03-29", "close": 15.71, "volume": 708666.0}, {"date": "2023-03-30", "close": 15.47, "volume": 944483.0}, {"date": "2023-03-31", "close": 15.51, "volume": 971995.0}, {"date": "2023-04-03", "close": 15.5, "volume": 944741.0}, {"date": "2023-04-04", "close": 14.49, "volume": 1277743.0}, {"date": "2023-04-05", "close": 14.36, "volume": 938200.0}, {"date": "2023-04-06", "close": 14.47, "volume": 837171.0}, {"date": "2023-04-10", "close": 14.2, "volume": 538728.0}, {"date": "2023-04-11", "close": 14.65, "volume": 737753.0}, {"date": "2023-04-12", "close": 14.7, "volume": 478867.0}, {"date": "2023-04-13", "close": 15.36, "volume": 1377088.0}, {"date": "2023-04-14", "close": 14.27, "volume": 1097818.0}, {"date": "2023-04-17", "close": 15.47, "volume": 1442437.0}, {"date": "2023-04-18", "close": 15.78, "volume": 1484133.0}, {"date": "2023-04-19", "close": 15.77, "volume": 675312.0}, {"date": "2023-04-20", "close": 15.22, "volume": 903369.0}, {"date": "2023-04-21", "close": 15.5, "volume": 642445.0}, {"date": "2023-04-24", "close": 15.94, "volume": 647668.0}, {"date": "2023-04-25", "close": 16.17, "volume": 658605.0}, {"date": "2023-04-26", "close": 16.09, "volume": 593769.0}, {"date": "2023-04-27", "close": 16.07, "volume": 523150.0}, {"date": "2023-04-28", "close": 16.14, "volume": 434720.0}, {"date": "2023-05-01", "close": 17.62, "volume": 1313198.0}, {"date": "2023-05-02", "close": 18.17, "volume": 1617170.0}, {"date": "2023-05-03", "close": 19.25, "volume": 1519566.0}, {"date": "2023-05-04", "close": 19.0, "volume": 926746.0}, {"date": "2023-05-05", "close": 19.2, "volume": 1113599.0}, {"date": "2023-05-08", "close": 19.32, "volume": 587141.0}, {"date": "2023-05-09", "close": 19.01, "volume": 663661.0}, {"date": "2023-05-10", "close": 18.79, "volume": 556234.0}, {"date": "2023-05-11", "close": 18.28, "volume": 617506.0}, {"date": "2023-05-12", "close": 17.95, "volume": 544728.0}, {"date": "2023-05-15", "close": 18.41, "volume": 741990.0}, {"date": "2023-05-16", "close": 18.1, "volume": 528304.0}, {"date": "2023-05-17", "close": 21.12, "volume": 2910921.0}, {"date": "2023-05-18", "close": 21.23, "volume": 1434160.0}, {"date": "2023-05-19", "close": 21.21, "volume": 531255.0}, {"date": "2023-05-22", "close": 23.75, "volume": 3077982.0}, {"date": "2023-05-23", "close": 22.24, "volume": 1532365.0}, {"date": "2023-05-24", "close": 21.2, "volume": 1533733.0}, {"date": "2023-05-25", "close": 21.07, "volume": 1581695.0}, {"date": "2023-05-26", "close": 21.05, "volume": 991988.0}, {"date": "2023-05-30", "close": 20.83, "volume": 859616.0}, {"date": "2023-05-31", "close": 21.01, "volume": 2158773.0}, {"date": "2023-06-01", "close": 20.68, "volume": 866265.0}, {"date": "2023-06-02", "close": 20.66, "volume": 838147.0}, {"date": "2023-06-05", "close": 20.98, "volume": 885246.0}, {"date": "2023-06-06", "close": 21.04, "volume": 1150029.0}, {"date": "2023-06-07", "close": 21.25, "volume": 900380.0}, {"date": "2023-06-08", "close": 21.25, "volume": 688167.0}, {"date": "2023-06-09", "close": 21.3, "volume": 1423873.0}, {"date": "2023-06-12", "close": 21.69, "volume": 987460.0}, {"date": "2023-06-13", "close": 21.79, "volume": 1075488.0}, {"date": "2023-06-14", "close": 21.29, "volume": 611394.0}, {"date": "2023-06-15", "close": 21.13, "volume": 802104.0}, {"date": "2023-06-16", "close": 20.09, "volume": 3016422.0}, {"date": "2023-06-20", "close": 19.88, "volume": 899193.0}, {"date": "2023-06-21", "close": 20.12, "volume": 738407.0}, {"date": "2023-06-22", "close": 20.5, "volume": 1111254.0}, {"date": "2023-06-23", "close": 19.93, "volume": 3735370.0}, {"date": "2023-06-26", "close": 19.25, "volume": 636126.0}, {"date": "2023-06-27", "close": 18.8, "volume": 759102.0}, {"date": "2023-06-28", "close": 19.14, "volume": 536611.0}, {"date": "2023-06-29", "close": 18.52, "volume": 600660.0}, {"date": "2023-06-30", "close": 18.97, "volume": 999844.0}, {"date": "2023-07-03", "close": 18.75, "volume": 522933.0}, {"date": "2023-07-05", "close": 18.83, "volume": 538013.0}, {"date": "2023-07-06", "close": 19.09, "volume": 752434.0}, {"date": "2023-07-07", "close": 18.55, "volume": 733803.0}, {"date": "2023-07-10", "close": 19.39, "volume": 812581.0}, {"date": "2023-07-11", "close": 19.86, "volume": 641967.0}, {"date": "2023-07-12", "close": 19.5, "volume": 871185.0}, {"date": "2023-07-13", "close": 20.27, "volume": 658733.0}, {"date": "2023-07-14", "close": 20.74, "volume": 717795.0}, {"date": "2023-07-17", "close": 23.13, "volume": 3699010.0}, {"date": "2023-07-18", "close": 24.94, "volume": 2617324.0}, {"date": "2023-07-19", "close": 23.16, "volume": 1399749.0}, {"date": "2023-07-20", "close": 23.04, "volume": 753265.0}, {"date": "2023-07-21", "close": 22.28, "volume": 920663.0}, {"date": "2023-07-24", "close": 21.87, "volume": 1181479.0}, {"date": "2023-07-25", "close": 21.75, "volume": 475624.0}, {"date": "2023-07-26", "close": 21.5, "volume": 456070.0}, {"date": "2023-07-27", "close": 21.73, "volume": 462916.0}, {"date": "2023-07-28", "close": 22.53, "volume": 652657.0}, {"date": "2023-07-31", "close": 22.83, "volume": 734723.0}, {"date": "2023-08-01", "close": 23.07, "volume": 722136.0}, {"date": "2023-08-02", "close": 22.5, "volume": 576963.0}, {"date": "2023-08-03", "close": 22.36, "volume": 613214.0}, {"date": "2023-08-04", "close": 21.9, "volume": 778771.0}, {"date": "2023-08-07", "close": 21.57, "volume": 887575.0}, {"date": "2023-08-08", "close": 21.77, "volume": 1083700.0}, {"date": "2023-08-09", "close": 20.92, "volume": 1566273.0}, {"date": "2023-08-10", "close": 22.32, "volume": 1143935.0}, {"date": "2023-08-11", "close": 22.47, "volume": 1289130.0}, {"date": "2023-08-14", "close": 21.25, "volume": 1177324.0}, {"date": "2023-08-15", "close": 20.52, "volume": 1163801.0}, {"date": "2023-08-16", "close": 20.64, "volume": 1780442.0}, {"date": "2023-08-17", "close": 19.59, "volume": 1557560.0}, {"date": "2023-08-18", "close": 20.48, "volume": 1231312.0}, {"date": "2023-08-21", "close": 20.58, "volume": 1367161.0}, {"date": "2023-08-22", "close": 20.57, "volume": 1092720.0}, {"date": "2023-08-23", "close": 20.22, "volume": 1103343.0}, {"date": "2023-08-24", "close": 20.01, "volume": 1971987.0}, {"date": "2023-08-25", "close": 20.06, "volume": 1840279.0}, {"date": "2023-08-28", "close": 21.03, "volume": 795570.0}, {"date": "2023-08-29", "close": 21.82, "volume": 1121850.0}, {"date": "2023-08-30", "close": 22.33, "volume": 1704574.0}, {"date": "2023-08-31", "close": 22.71, "volume": 2189624.0}, {"date": "2023-09-01", "close": 23.99, "volume": 2133194.0}, {"date": "2023-09-05", "close": 22.68, "volume": 970253.0}, {"date": "2023-09-06", "close": 23.02, "volume": 586834.0}, {"date": "2023-09-07", "close": 23.0, "volume": 954296.0}, {"date": "2023-09-08", "close": 23.32, "volume": 1044731.0}, {"date": "2023-09-11", "close": 22.55, "volume": 1073115.0}, {"date": "2023-09-12", "close": 22.03, "volume": 802862.0}, {"date": "2023-09-13", "close": 21.6, "volume": 840207.0}, {"date": "2023-09-14", "close": 22.01, "volume": 693401.0}, {"date": "2023-09-15", "close": 21.81, "volume": 1365022.0}, {"date": "2023-09-18", "close": 21.94, "volume": 1056393.0}, {"date": "2023-09-19", "close": 21.48, "volume": 776267.0}, {"date": "2023-09-20", "close": 20.6, "volume": 965344.0}, {"date": "2023-09-21", "close": 21.25, "volume": 1150821.0}, {"date": "2023-09-22", "close": 20.39, "volume": 2156656.0}, {"date": "2023-09-25", "close": 20.28, "volume": 907828.0}, {"date": "2023-09-26", "close": 39.96, "volume": 35084870.0}, {"date": "2023-09-27", "close": 39.515, "volume": 10553800.0}, {"date": "2023-09-28", "close": 39.79, "volume": 8271349.0}, {"date": "2023-09-29", "close": 38.39, "volume": 2572929.0}, {"date": "2023-10-02", "close": 34.64, "volume": 4568577.0}, {"date": "2023-10-03", "close": 34.28, "volume": 3363897.0}, {"date": "2023-10-04", "close": 34.01, "volume": 2592406.0}, {"date": "2023-10-05", "close": 36.61, "volume": 3229993.0}, {"date": "2023-10-06", "close": 36.23, "volume": 1633340.0}, {"date": "2023-10-09", "close": 37.24, "volume": 1197575.0}, {"date": "2023-10-10", "close": 37.19, "volume": 1213075.0}, {"date": "2023-10-11", "close": 36.64, "volume": 801128.0}, {"date": "2023-10-12", "close": 35.28, "volume": 1200989.0}, {"date": "2023-10-13", "close": 37.41, "volume": 1998074.0}, {"date": "2023-10-16", "close": 37.75, "volume": 1395724.0}, {"date": "2023-10-17", "close": 37.42, "volume": 1006946.0}, {"date": "2023-10-18", "close": 36.95, "volume": 807130.0}, {"date": "2023-10-19", "close": 35.88, "volume": 1264196.0}, {"date": "2023-10-20", "close": 35.06, "volume": 1351571.0}, {"date": "2023-10-23", "close": 33.8, "volume": 3428030.0}, {"date": "2023-10-24", "close": 35.0, "volume": 1270837.0}, {"date": "2023-10-25", "close": 33.955, "volume": 920496.0}, {"date": "2023-10-26", "close": 34.25, "volume": 1135070.0}, {"date": "2023-10-27", "close": 33.42, "volume": 1111617.0}, {"date": "2023-10-30", "close": 32.92, "volume": 1115824.0}, {"date": "2023-10-31", "close": 33.05, "volume": 1856645.0}, {"date": "2023-11-01", "close": 33.47, "volume": 1142365.0}, {"date": "2023-11-02", "close": 33.09, "volume": 1008738.0}, {"date": "2023-11-03", "close": 33.99, "volume": 1085143.0}, {"date": "2023-11-06", "close": 33.74, "volume": 1198661.0}, {"date": "2023-11-07", "close": 34.6, "volume": 1424874.0}, {"date": "2023-11-08", "close": 33.39, "volume": 856354.0}, {"date": "2023-11-09", "close": 31.31, "volume": 1690662.0}, {"date": "2023-11-10", "close": 32.63, "volume": 973466.0}, {"date": "2023-11-13", "close": 32.8, "volume": 961105.0}, {"date": "2023-11-14", "close": 34.97, "volume": 1370070.0}, {"date": "2023-11-15", "close": 34.24, "volume": 1229027.0}, {"date": "2023-11-16", "close": 33.72, "volume": 1120962.0}, {"date": "2023-11-17", "close": 33.82, "volume": 748374.0}, {"date": "2023-11-20", "close": 33.8, "volume": 716019.0}, {"date": "2023-11-21", "close": 32.96, "volume": 733389.0}, {"date": "2023-11-22", "close": 32.675, "volume": 857990.0}, {"date": "2023-11-24", "close": 33.42, "volume": 413258.0}, {"date": "2023-11-27", "close": 33.54, "volume": 1311678.0}, {"date": "2023-11-28", "close": 36.01, "volume": 3424447.0}, {"date": "2023-11-29", "close": 38.24, "volume": 2431151.0}, {"date": "2023-11-30", "close": 39.13, "volume": 3045830.0}, {"date": "2023-12-01", "close": 40.55, "volume": 2504971.0}, {"date": "2023-12-04", "close": 40.81, "volume": 1796865.0}, {"date": "2023-12-05", "close": 39.93, "volume": 1001973.0}, {"date": "2023-12-06", "close": 39.02, "volume": 1053656.0}, {"date": "2023-12-07", "close": 40.27, "volume": 943342.0}, {"date": "2023-12-08", "close": 39.19, "volume": 972778.0}, {"date": "2023-12-11", "close": 39.78, "volume": 1017568.0}, {"date": "2023-12-12", "close": 43.6, "volume": 2959390.0}, {"date": "2023-12-13", "close": 43.59, "volume": 1773044.0}, {"date": "2023-12-14", "close": 42.58, "volume": 2134988.0}, {"date": "2023-12-15", "close": 42.74, "volume": 2493004.0}, {"date": "2023-12-18", "close": 41.21, "volume": 1449682.0}, {"date": "2023-12-19", "close": 41.51, "volume": 1328400.0}, {"date": "2023-12-20", "close": 36.18, "volume": 5676938.0}, {"date": "2023-12-21", "close": 39.1, "volume": 3781626.0}, {"date": "2023-12-22", "close": 41.48, "volume": 1717176.0}, {"date": "2023-12-26", "close": 44.19, "volume": 1800291.0}, {"date": "2023-12-27", "close": 43.56, "volume": 1151566.0}, {"date": "2023-12-28", "close": 42.35, "volume": 1167958.0}, {"date": "2023-12-29", "close": 42.13, "volume": 899377.0}, {"date": "2024-01-02", "close": 41.39, "volume": 900101.0}, {"date": "2024-01-03", "close": 38.77, "volume": 1736654.0}, {"date": "2024-01-04", "close": 38.89, "volume": 2106016.0}, {"date": "2024-01-05", "close": 42.78, "volume": 2902015.0}, {"date": "2024-01-08", "close": 43.21, "volume": 1700559.0}, {"date": "2024-01-09", "close": 43.79, "volume": 2126450.0}, {"date": "2024-01-10", "close": 43.28, "volume": 1488445.0}, {"date": "2024-01-11", "close": 42.87, "volume": 2124935.0}, {"date": "2024-01-12", "close": 42.36, "volume": 1476560.0}, {"date": "2024-01-16", "close": 42.25, "volume": 1164109.0}, {"date": "2024-01-17", "close": 40.96, "volume": 1031603.0}, {"date": "2024-01-18", "close": 40.54, "volume": 815389.0}, {"date": "2024-01-19", "close": 40.37, "volume": 1201256.0}, {"date": "2024-01-22", "close": 40.04, "volume": 1156628.0}, {"date": "2024-01-23", "close": 39.36, "volume": 1135457.0}, {"date": "2024-01-24", "close": 38.64, "volume": 921598.0}, {"date": "2024-01-25", "close": 38.24, "volume": 937977.0}, {"date": "2024-01-26", "close": 38.25, "volume": 742026.0}, {"date": "2024-01-29", "close": 39.32, "volume": 679732.0}, {"date": "2024-01-30", "close": 37.4, "volume": 1425066.0}, {"date": "2024-01-31", "close": 36.41, "volume": 1539510.0}, {"date": "2024-02-01", "close": 36.07, "volume": 1372055.0}, {"date": "2024-02-02", "close": 34.93, "volume": 1315078.0}, {"date": "2024-02-05", "close": 36.61, "volume": 1348960.0}, {"date": "2024-02-06", "close": 36.44, "volume": 1070202.0}, {"date": "2024-02-07", "close": 35.24, "volume": 890902.0}, {"date": "2024-02-08", "close": 35.27, "volume": 687963.0}, {"date": "2024-02-09", "close": 35.5, "volume": 547740.0}, {"date": "2024-02-12", "close": 36.69, "volume": 1402070.0}, {"date": "2024-02-13", "close": 36.92, "volume": 1964111.0}, {"date": "2024-02-14", "close": 37.8, "volume": 1101375.0}, {"date": "2024-02-15", "close": 37.8, "volume": 1200062.0}, {"date": "2024-02-16", "close": 37.13, "volume": 614251.0}, {"date": "2024-02-20", "close": 37.5, "volume": 1444958.0}, {"date": "2024-02-21", "close": 36.5, "volume": 859481.0}, {"date": "2024-02-22", "close": 35.99, "volume": 958989.0}, {"date": "2024-02-23", "close": 37.0, "volume": 899591.0}, {"date": "2024-02-26", "close": 38.15, "volume": 942371.0}, {"date": "2024-02-27", "close": 38.36, "volume": 1278281.0}, {"date": "2024-02-28", "close": 37.66, "volume": 1082090.0}, {"date": "2024-02-29", "close": 35.37, "volume": 1587382.0}, {"date": "2024-03-01", "close": 35.3, "volume": 995840.0}, {"date": "2024-03-04", "close": 34.74, "volume": 1115151.0}, {"date": "2024-03-05", "close": 33.97, "volume": 838814.0}, {"date": "2024-03-06", "close": 33.06, "volume": 1933262.0}, {"date": "2024-03-07", "close": 32.44, "volume": 873927.0}, {"date": "2024-03-08", "close": 31.69, "volume": 1646928.0}, {"date": "2024-03-11", "close": 31.94, "volume": 904918.0}, {"date": "2024-03-12", "close": 31.5, "volume": 1042732.0}, {"date": "2024-03-13", "close": 31.82, "volume": 1151800.0}, {"date": "2024-03-14", "close": 30.7, "volume": 1601522.0}, {"date": "2024-03-15", "close": 30.53, "volume": 1785212.0}, {"date": "2024-03-18", "close": 30.27, "volume": 1236581.0}, {"date": "2024-03-19", "close": 31.09, "volume": 1024153.0}, {"date": "2024-03-20", "close": 31.57, "volume": 795165.0}, {"date": "2024-03-21", "close": 33.09, "volume": 3532778.0}, {"date": "2024-03-22", "close": 32.2, "volume": 1447789.0}, {"date": "2024-03-25", "close": 31.22, "volume": 888913.0}, {"date": "2024-03-26", "close": 31.43, "volume": 801326.0}, {"date": "2024-03-27", "close": 32.52, "volume": 932770.0}, {"date": "2024-03-28", "close": 32.31, "volume": 1260187.0}, {"date": "2024-04-01", "close": 31.61, "volume": 904020.0}, {"date": "2024-04-02", "close": 30.78, "volume": 901267.0}, {"date": "2024-04-03", "close": 31.18, "volume": 1021634.0}, {"date": "2024-04-04", "close": 30.84, "volume": 1184363.0}, {"date": "2024-04-05", "close": 31.48, "volume": 1037284.0}, {"date": "2024-04-08", "close": 30.52, "volume": 1053324.0}, {"date": "2024-04-09", "close": 31.17, "volume": 676764.0}, {"date": "2024-04-10", "close": 30.88, "volume": 760232.0}, {"date": "2024-04-11", "close": 30.72, "volume": 821648.0}, {"date": "2024-04-12", "close": 29.35, "volume": 1484363.0}, {"date": "2024-04-15", "close": 30.47, "volume": 1199779.0}, {"date": "2024-04-16", "close": 30.4, "volume": 970050.0}, {"date": "2024-04-17", "close": 28.43, "volume": 1805188.0}, {"date": "2024-04-18", "close": 28.32, "volume": 1227362.0}, {"date": "2024-04-19", "close": 28.22, "volume": 1079132.0}, {"date": "2024-04-22", "close": 28.74, "volume": 874402.0}, {"date": "2024-04-23", "close": 28.61, "volume": 1063348.0}, {"date": "2024-04-24", "close": 28.8, "volume": 731097.0}, {"date": "2024-04-25", "close": 27.75, "volume": 1270174.0}, {"date": "2024-04-26", "close": 27.17, "volume": 1414961.0}, {"date": "2024-04-29", "close": 27.49, "volume": 1566544.0}, {"date": "2024-04-30", "close": 27.44, "volume": 1234100.0}, {"date": "2024-05-01", "close": 28.52, "volume": 1284847.0}, {"date": "2024-05-02", "close": 28.78, "volume": 798719.0}, {"date": "2024-05-03", "close": 28.86, "volume": 701478.0}, {"date": "2024-05-06", "close": 29.67, "volume": 681356.0}, {"date": "2024-05-07", "close": 29.58, "volume": 588646.0}, {"date": "2024-05-08", "close": 29.76, "volume": 805794.0}, {"date": "2024-05-09", "close": 29.7, "volume": 655555.0}, {"date": "2024-05-10", "close": 29.39, "volume": 1272466.0}, {"date": "2024-05-13", "close": 29.88, "volume": 594123.0}, {"date": "2024-05-14", "close": 30.48, "volume": 828173.0}, {"date": "2024-05-15", "close": 30.93, "volume": 855175.0}, {"date": "2024-05-16", "close": 31.48, "volume": 465597.0}, {"date": "2024-05-17", "close": 30.7, "volume": 729332.0}, {"date": "2024-05-20", "close": 30.87, "volume": 585169.0}, {"date": "2024-05-21", "close": 30.3, "volume": 427083.0}, {"date": "2024-05-22", "close": 29.56, "volume": 950264.0}, {"date": "2024-05-23", "close": 28.39, "volume": 808917.0}, {"date": "2024-05-24", "close": 28.95, "volume": 739083.0}, {"date": "2024-05-28", "close": 28.42, "volume": 981099.0}, {"date": "2024-05-29", "close": 29.57, "volume": 2784735.0}, {"date": "2024-05-30", "close": 26.41, "volume": 5615967.0}, {"date": "2024-05-31", "close": 25.39, "volume": 2766220.0}, {"date": "2024-06-03", "close": 25.2, "volume": 1539360.0}, {"date": "2024-06-04", "close": 25.23, "volume": 1080715.0}, {"date": "2024-06-05", "close": 25.6, "volume": 961285.0}, {"date": "2024-06-06", "close": 25.43, "volume": 1085636.0}, {"date": "2024-06-07", "close": 25.17, "volume": 874722.0}, {"date": "2024-06-10", "close": 25.41, "volume": 1149577.0}, {"date": "2024-06-11", "close": 25.1, "volume": 1198443.0}, {"date": "2024-06-12", "close": 25.56, "volume": 714553.0}, {"date": "2024-06-13", "close": 26.6, "volume": 1084624.0}, {"date": "2024-06-14", "close": 26.0, "volume": 965996.0}, {"date": "2024-06-17", "close": 26.8, "volume": 1205600.0}, {"date": "2024-06-18", "close": 26.19, "volume": 1007673.0}, {"date": "2024-06-20", "close": 27.29, "volume": 1020101.0}, {"date": "2024-06-21", "close": 27.32, "volume": 2837679.0}, {"date": "2024-06-24", "close": 27.37, "volume": 988151.0}, {"date": "2024-06-25", "close": 27.29, "volume": 882471.0}, {"date": "2024-06-26", "close": 26.06, "volume": 1469197.0}, {"date": "2024-06-27", "close": 26.0, "volume": 794067.0}, {"date": "2024-06-28", "close": 26.4, "volume": 1743676.0}, {"date": "2024-07-01", "close": 27.51, "volume": 1383102.0}, {"date": "2024-07-02", "close": 26.52, "volume": 625157.0}, {"date": "2024-07-03", "close": 26.2, "volume": 368779.0}, {"date": "2024-07-05", "close": 26.885, "volume": 603169.0}, {"date": "2024-07-08", "close": 27.65, "volume": 724214.0}, {"date": "2024-07-09", "close": 29.7, "volume": 1686783.0}, {"date": "2024-07-10", "close": 30.35, "volume": 1039444.0}, {"date": "2024-07-11", "close": 30.34, "volume": 1976278.0}, {"date": "2024-07-12", "close": 30.57, "volume": 1202970.0}, {"date": "2024-07-15", "close": 30.51, "volume": 1304485.0}, {"date": "2024-07-16", "close": 30.92, "volume": 850577.0}, {"date": "2024-07-17", "close": 29.98, "volume": 729089.0}, {"date": "2024-07-18", "close": 28.41, "volume": 1286789.0}, {"date": "2024-07-19", "close": 27.97, "volume": 778057.0}, {"date": "2024-07-22", "close": 28.0, "volume": 936848.0}, {"date": "2024-07-23", "close": 27.99, "volume": 1659447.0}, {"date": "2024-07-24", "close": 27.94, "volume": 1166773.0}, {"date": "2024-07-25", "close": 27.8, "volume": 1672209.0}, {"date": "2024-07-26", "close": 29.1, "volume": 900315.0}, {"date": "2024-07-29", "close": 29.09, "volume": 963965.0}, {"date": "2024-07-30", "close": 28.81, "volume": 707914.0}, {"date": "2024-07-31", "close": 29.07, "volume": 551011.0}, {"date": "2024-08-01", "close": 28.87, "volume": 720823.0}, {"date": "2024-08-02", "close": 27.87, "volume": 1211932.0}, {"date": "2024-08-05", "close": 26.71, "volume": 1238380.0}, {"date": "2024-08-06", "close": 27.85, "volume": 818249.0}, {"date": "2024-08-07", "close": 26.98, "volume": 1344843.0}, {"date": "2024-08-08", "close": 28.12, "volume": 564126.0}, {"date": "2024-08-09", "close": 29.21, "volume": 663883.0}, {"date": "2024-08-12", "close": 29.64, "volume": 500731.0}, {"date": "2024-08-13", "close": 29.79, "volume": 718751.0}, {"date": "2024-08-14", "close": 30.16, "volume": 524798.0}, {"date": "2024-08-15", "close": 30.88, "volume": 891167.0}, {"date": "2024-08-16", "close": 30.05, "volume": 1185373.0}, {"date": "2024-08-19", "close": 31.17, "volume": 632253.0}, {"date": "2024-08-20", "close": 31.52, "volume": 970572.0}, {"date": "2024-08-21", "close": 32.46, "volume": 1057869.0}, {"date": "2024-08-22", "close": 31.4, "volume": 526175.0}, {"date": "2024-08-23", "close": 32.42, "volume": 504724.0}, {"date": "2024-08-26", "close": 32.01, "volume": 608171.0}, {"date": "2024-08-27", "close": 31.72, "volume": 687338.0}, {"date": "2024-08-28", "close": 31.35, "volume": 618229.0}, {"date": "2024-08-29", "close": 30.98, "volume": 525707.0}, {"date": "2024-08-30", "close": 30.9, "volume": 658388.0}, {"date": "2024-09-03", "close": 30.46, "volume": 854929.0}, {"date": "2024-09-04", "close": 30.69, "volume": 890069.0}, {"date": "2024-09-05", "close": 33.62, "volume": 1969181.0}, {"date": "2024-09-06", "close": 34.03, "volume": 1586033.0}, {"date": "2024-09-09", "close": 31.44, "volume": 2741868.0}, {"date": "2024-09-10", "close": 29.72, "volume": 1541821.0}, {"date": "2024-09-11", "close": 29.05, "volume": 910435.0}, {"date": "2024-09-12", "close": 28.86, "volume": 1147271.0}, {"date": "2024-09-13", "close": 29.67, "volume": 963116.0}, {"date": "2024-09-16", "close": 29.43, "volume": 984038.0}, {"date": "2024-09-17", "close": 29.08, "volume": 986031.0}, {"date": "2024-09-18", "close": 28.9, "volume": 785586.0}, {"date": "2024-09-19", "close": 29.59, "volume": 807338.0}, {"date": "2024-09-20", "close": 29.23, "volume": 1959206.0}, {"date": "2024-09-23", "close": 28.34, "volume": 1023938.0}, {"date": "2024-09-24", "close": 28.8, "volume": 1340622.0}, {"date": "2024-09-25", "close": 28.42, "volume": 943171.0}, {"date": "2024-09-26", "close": 28.31, "volume": 557945.0}, {"date": "2024-09-27", "close": 28.02, "volume": 746768.0}, {"date": "2024-09-30", "close": 28.51, "volume": 663134.0}, {"date": "2024-10-01", "close": 28.45, "volume": 912388.0}, {"date": "2024-10-02", "close": 29.52, "volume": 637709.0}, {"date": "2024-10-03", "close": 29.28, "volume": 472701.0}, {"date": "2024-10-04", "close": 30.51, "volume": 762855.0}, {"date": "2024-10-07", "close": 29.4, "volume": 623876.0}, {"date": "2024-10-08", "close": 29.61, "volume": 444946.0}, {"date": "2024-10-09", "close": 30.02, "volume": 513907.0}, {"date": "2024-10-10", "close": 29.93, "volume": 789582.0}, {"date": "2024-10-11", "close": 30.4, "volume": 493775.0}, {"date": "2024-10-14", "close": 29.44, "volume": 544863.0}, {"date": "2024-10-15", "close": 28.55, "volume": 963034.0}, {"date": "2024-10-16", "close": 29.17, "volume": 2355959.0}, {"date": "2024-10-17", "close": 29.26, "volume": 667633.0}, {"date": "2024-10-18", "close": 29.47, "volume": 510001.0}, {"date": "2024-10-21", "close": 29.37, "volume": 532655.0}, {"date": "2024-10-22", "close": 29.6, "volume": 476287.0}, {"date": "2024-10-23", "close": 30.02, "volume": 665123.0}, {"date": "2024-10-24", "close": 30.5, "volume": 618790.0}, {"date": "2024-10-25", "close": 30.22, "volume": 315939.0}, {"date": "2024-10-28", "close": 29.95, "volume": 687624.0}, {"date": "2024-10-29", "close": 29.88, "volume": 425068.0}, {"date": "2024-10-30", "close": 30.18, "volume": 265891.0}, {"date": "2024-10-31", "close": 29.26, "volume": 626443.0}, {"date": "2024-11-01", "close": 29.39, "volume": 656844.0}, {"date": "2024-11-04", "close": 29.42, "volume": 849964.0}, {"date": "2024-11-05", "close": 30.32, "volume": 686945.0}, {"date": "2024-11-06", "close": 31.42, "volume": 1138218.0}, {"date": "2024-11-07", "close": 29.93, "volume": 746515.0}, {"date": "2024-11-08", "close": 30.65, "volume": 683138.0}, {"date": "2024-11-11", "close": 31.14, "volume": 579684.0}, {"date": "2024-11-12", "close": 29.27, "volume": 948727.0}, {"date": "2024-11-13", "close": 28.9, "volume": 666773.0}, {"date": "2024-11-14", "close": 28.05, "volume": 1082919.0}, {"date": "2024-11-15", "close": 26.63, "volume": 1566949.0}, {"date": "2024-11-18", "close": 25.51, "volume": 1922085.0}, {"date": "2024-11-19", "close": 25.22, "volume": 1572969.0}, {"date": "2024-11-20", "close": 26.17, "volume": 1009621.0}, {"date": "2024-11-21", "close": 26.54, "volume": 645747.0}, {"date": "2024-11-22", "close": 26.87, "volume": 523431.0}, {"date": "2024-11-25", "close": 26.89, "volume": 1020079.0}, {"date": "2024-11-26", "close": 27.16, "volume": 718327.0}, {"date": "2024-11-27", "close": 28.73, "volume": 730035.0}, {"date": "2024-11-29", "close": 28.2, "volume": 382925.0}, {"date": "2024-12-02", "close": 28.79, "volume": 828838.0}, {"date": "2024-12-03", "close": 28.22, "volume": 766090.0}, {"date": "2024-12-04", "close": 28.52, "volume": 626524.0}, {"date": "2024-12-05", "close": 28.4, "volume": 798007.0}, {"date": "2024-12-06", "close": 28.62, "volume": 919836.0}, {"date": "2024-12-09", "close": 28.7, "volume": 608242.0}, {"date": "2024-12-10", "close": 28.94, "volume": 821663.0}, {"date": "2024-12-11", "close": 28.89, "volume": 789380.0}, {"date": "2024-12-12", "close": 27.59, "volume": 1033608.0}, {"date": "2024-12-13", "close": 26.28, "volume": 960222.0}, {"date": "2024-12-16", "close": 27.63, "volume": 855549.0}, {"date": "2024-12-17", "close": 27.91, "volume": 707965.0}, {"date": "2024-12-18", "close": 26.25, "volume": 1468382.0}, {"date": "2024-12-19", "close": 25.66, "volume": 1244901.0}, {"date": "2024-12-20", "close": 25.86, "volume": 3237269.0}, {"date": "2024-12-23", "close": 25.76, "volume": 717462.0}, {"date": "2024-12-24", "close": 26.08, "volume": 908488.0}, {"date": "2024-12-26", "close": 25.73, "volume": 589016.0}, {"date": "2024-12-27", "close": 24.49, "volume": 1163779.0}, {"date": "2024-12-30", "close": 23.88, "volume": 680122.0}, {"date": "2024-12-31", "close": 24.77, "volume": 717554.0}, {"date": "2025-01-02", "close": 25.19, "volume": 570959.0}, {"date": "2025-01-03", "close": 24.81, "volume": 488055.0}, {"date": "2025-01-06", "close": 24.63, "volume": 622191.0}, {"date": "2025-01-07", "close": 24.64, "volume": 832323.0}, {"date": "2025-01-08", "close": 23.63, "volume": 769985.0}, {"date": "2025-01-10", "close": 23.48, "volume": 832137.0}, {"date": "2025-01-13", "close": 22.75, "volume": 1292713.0}, {"date": "2025-01-14", "close": 22.88, "volume": 1533427.0}, {"date": "2025-01-15", "close": 24.4, "volume": 1819843.0}, {"date": "2025-01-16", "close": 23.8, "volume": 1767854.0}, {"date": "2025-01-17", "close": 23.86, "volume": 1032732.0}, {"date": "2025-01-21", "close": 23.59, "volume": 1709914.0}, {"date": "2025-01-22", "close": 23.23, "volume": 884727.0}, {"date": "2025-01-23", "close": 23.4, "volume": 1067331.0}, {"date": "2025-01-24", "close": 23.05, "volume": 1192798.0}, {"date": "2025-01-27", "close": 22.4, "volume": 1396100.0}, {"date": "2025-01-28", "close": 22.03, "volume": 983416.0}, {"date": "2025-01-29", "close": 21.79, "volume": 1414923.0}, {"date": "2025-01-30", "close": 22.07, "volume": 1700898.0}, {"date": "2025-01-31", "close": 21.74, "volume": 1523277.0}, {"date": "2025-02-03", "close": 20.8, "volume": 1324827.0}, {"date": "2025-02-04", "close": 20.91, "volume": 1302951.0}, {"date": "2025-02-05", "close": 22.51, "volume": 1597054.0}, {"date": "2025-02-06", "close": 20.36, "volume": 2758721.0}, {"date": "2025-02-07", "close": 20.41, "volume": 1760970.0}, {"date": "2025-02-10", "close": 19.52, "volume": 2689922.0}, {"date": "2025-02-11", "close": 19.34, "volume": 1563346.0}, {"date": "2025-02-12", "close": 19.22, "volume": 1243562.0}, {"date": "2025-02-13", "close": 19.86, "volume": 1281503.0}, {"date": "2025-02-14", "close": 20.33, "volume": 1241035.0}, {"date": "2025-02-18", "close": 20.82, "volume": 1049699.0}, {"date": "2025-02-19", "close": 20.82, "volume": 913467.0}, {"date": "2025-02-20", "close": 20.45, "volume": 1157270.0}, {"date": "2025-02-21", "close": 21.27, "volume": 955361.0}, {"date": "2025-02-24", "close": 20.43, "volume": 1033739.0}, {"date": "2025-02-25", "close": 19.78, "volume": 1078577.0}, {"date": "2025-02-26", "close": 20.08, "volume": 874752.0}, {"date": "2025-02-27", "close": 20.25, "volume": 843010.0}, {"date": "2025-02-28", "close": 20.6, "volume": 1173411.0}, {"date": "2025-03-03", "close": 18.44, "volume": 1573394.0}, {"date": "2025-03-04", "close": 18.49, "volume": 1243308.0}, {"date": "2025-03-05", "close": 19.42, "volume": 866477.0}, {"date": "2025-03-06", "close": 19.52, "volume": 784004.0}, {"date": "2025-03-07", "close": 20.02, "volume": 921311.0}, {"date": "2025-03-10", "close": 20.3, "volume": 1227136.0}, {"date": "2025-03-11", "close": 19.61, "volume": 948227.0}, {"date": "2025-03-12", "close": 19.12, "volume": 1897816.0}, {"date": "2025-03-13", "close": 18.79, "volume": 661901.0}, {"date": "2025-03-14", "close": 19.52, "volume": 911294.0}, {"date": "2025-03-17", "close": 20.02, "volume": 1422150.0}, {"date": "2025-03-18", "close": 18.79, "volume": 842457.0}, {"date": "2025-03-19", "close": 18.88, "volume": 9232516.0}, {"date": "2025-03-20", "close": 19.69, "volume": 3274719.0}, {"date": "2025-03-21", "close": 19.64, "volume": 3965542.0}, {"date": "2025-03-24", "close": 19.44, "volume": 1572872.0}, {"date": "2025-03-25", "close": 18.19, "volume": 2468693.0}, {"date": "2025-03-26", "close": 17.89, "volume": 1692536.0}, {"date": "2025-03-27", "close": 18.79, "volume": 1145877.0}, {"date": "2025-03-28", "close": 18.37, "volume": 833160.0}, {"date": "2025-03-31", "close": 17.09, "volume": 2881753.0}, {"date": "2025-04-01", "close": 15.2, "volume": 3711491.0}, {"date": "2025-04-02", "close": 16.42, "volume": 3712336.0}, {"date": "2025-04-03", "close": 15.78, "volume": 1757367.0}, {"date": "2025-04-04", "close": 14.58, "volume": 3871844.0}, {"date": "2025-04-07", "close": 14.39, "volume": 2097414.0}, {"date": "2025-04-08", "close": 13.31, "volume": 1675756.0}, {"date": "2025-04-09", "close": 14.9, "volume": 5304094.0}, {"date": "2025-04-10", "close": 14.79, "volume": 3058128.0}, {"date": "2025-04-11", "close": 14.68, "volume": 1862079.0}, {"date": "2025-04-14", "close": 15.43, "volume": 1125668.0}, {"date": "2025-04-15", "close": 15.465, "volume": 1161499.0}, {"date": "2025-04-16", "close": 14.84, "volume": 1978651.0}, {"date": "2025-04-17", "close": 15.15, "volume": 1040222.0}, {"date": "2025-04-21", "close": 14.46, "volume": 3072657.0}, {"date": "2025-04-22", "close": 14.25, "volume": 1329255.0}, {"date": "2025-04-23", "close": 14.45, "volume": 1295433.0}, {"date": "2025-04-24", "close": 15.07, "volume": 902483.0}, {"date": "2025-04-25", "close": 14.72, "volume": 1152850.0}, {"date": "2025-04-28", "close": 15.42, "volume": 1444806.0}, {"date": "2025-04-29", "close": 15.22, "volume": 1213705.0}, {"date": "2025-04-30", "close": 16.15, "volume": 1640314.0}, {"date": "2025-05-01", "close": 15.9, "volume": 1122087.0}, {"date": "2025-05-02", "close": 15.8, "volume": 906015.0}, {"date": "2025-05-05", "close": 15.22, "volume": 1019722.0}, {"date": "2025-05-06", "close": 13.84, "volume": 1962459.0}, {"date": "2025-05-07", "close": 13.88, "volume": 1497143.0}, {"date": "2025-05-08", "close": 14.3, "volume": 940588.0}, {"date": "2025-05-09", "close": 14.02, "volume": 1191253.0}, {"date": "2025-05-12", "close": 14.55, "volume": 1046711.0}, {"date": "2025-05-13", "close": 14.02, "volume": 1209046.0}, {"date": "2025-05-14", "close": 13.78, "volume": 1189574.0}, {"date": "2025-05-15", "close": 13.92, "volume": 666441.0}, {"date": "2025-05-16", "close": 14.46, "volume": 1091699.0}, {"date": "2025-05-19", "close": 14.7, "volume": 1243843.0}, {"date": "2025-05-20", "close": 15.0, "volume": 830459.0}, {"date": "2025-05-21", "close": 14.41, "volume": 1074370.0}, {"date": "2025-05-22", "close": 14.56, "volume": 712071.0}, {"date": "2025-05-23", "close": 14.46, "volume": 754628.0}, {"date": "2025-05-27", "close": 14.29, "volume": 1242087.0}, {"date": "2025-05-28", "close": 14.1, "volume": 1431352.0}, {"date": "2025-05-29", "close": 14.89, "volume": 1643276.0}, {"date": "2025-05-30", "close": 14.85, "volume": 1456915.0}, {"date": "2025-06-02", "close": 15.41, "volume": 1012300.0}, {"date": "2025-06-03", "close": 15.44, "volume": 1037570.0}, {"date": "2025-06-04", "close": 15.34, "volume": 737484.0}, {"date": "2025-06-05", "close": 16.02, "volume": 1885640.0}, {"date": "2025-06-06", "close": 16.77, "volume": 2179239.0}, {"date": "2025-06-09", "close": 16.29, "volume": 1057905.0}, {"date": "2025-06-10", "close": 16.74, "volume": 1540553.0}, {"date": "2025-06-11", "close": 16.15, "volume": 1861221.0}, {"date": "2025-06-12", "close": 15.94, "volume": 2209875.0}, {"date": "2025-06-13", "close": 15.66, "volume": 1085179.0}, {"date": "2025-06-16", "close": 15.49, "volume": 1553799.0}, {"date": "2025-06-17", "close": 15.31, "volume": 974539.0}, {"date": "2025-06-18", "close": 15.86, "volume": 1232112.0}, {"date": "2025-06-20", "close": 15.8, "volume": 1906198.0}, {"date": "2025-06-23", "close": 15.47, "volume": 1071129.0}, {"date": "2025-06-24", "close": 16.0, "volume": 1308149.0}, {"date": "2025-06-25", "close": 15.75, "volume": 1046874.0}, {"date": "2025-06-26", "close": 16.39, "volume": 957701.0}, {"date": "2025-06-27", "close": 16.1, "volume": 2764732.0}, {"date": "2025-06-30", "close": 16.0, "volume": 924273.0}, {"date": "2025-07-01", "close": 16.15, "volume": 1051462.0}, {"date": "2025-07-02", "close": 16.81, "volume": 1133000.0}, {"date": "2025-07-03", "close": 16.95, "volume": 511903.0}, {"date": "2025-07-07", "close": 16.42, "volume": 1160962.0}, {"date": "2025-07-08", "close": 16.89, "volume": 838544.0}, {"date": "2025-07-09", "close": 17.29, "volume": 1474458.0}, {"date": "2025-07-10", "close": 17.5, "volume": 1194643.0}, {"date": "2025-07-11", "close": 18.13, "volume": 1272909.0}, {"date": "2025-07-14", "close": 18.59, "volume": 1337808.0}, {"date": "2025-07-15", "close": 17.49, "volume": 1904933.0}, {"date": "2025-07-16", "close": 17.81, "volume": 978970.0}, {"date": "2025-07-17", "close": 18.28, "volume": 915529.0}, {"date": "2025-07-18", "close": 17.91, "volume": 1030185.0}, {"date": "2025-07-21", "close": 17.7, "volume": 701177.0}, {"date": "2025-07-22", "close": 17.94, "volume": 924636.0}, {"date": "2025-07-23", "close": 18.39, "volume": 1435239.0}, {"date": "2025-07-24", "close": 18.32, "volume": 1218602.0}, {"date": "2025-07-25", "close": 16.95, "volume": 4512970.0}, {"date": "2025-07-28", "close": 16.76, "volume": 1574038.0}, {"date": "2025-07-29", "close": 16.65, "volume": 1270306.0}, {"date": "2025-07-30", "close": 16.62, "volume": 1087659.0}, {"date": "2025-07-31", "close": 16.08, "volume": 1126183.0}, {"date": "2025-08-01", "close": 15.71, "volume": 1534964.0}, {"date": "2025-08-04", "close": 16.09, "volume": 716034.0}, {"date": "2025-08-05", "close": 16.51, "volume": 1212392.0}, {"date": "2025-08-06", "close": 15.96, "volume": 840771.0}, {"date": "2025-08-07", "close": 15.73, "volume": 688904.0}, {"date": "2025-08-08", "close": 15.46, "volume": 646898.0}, {"date": "2025-08-11", "close": 14.76, "volume": 1687903.0}, {"date": "2025-08-12", "close": 15.21, "volume": 1370129.0}, {"date": "2025-08-13", "close": 15.89, "volume": 1055403.0}, {"date": "2025-08-14", "close": 15.2, "volume": 1051811.0}, {"date": "2025-08-15", "close": 15.22, "volume": 1781381.0}, {"date": "2025-08-18", "close": 15.26, "volume": 1064575.0}, {"date": "2025-08-19", "close": 14.82, "volume": 1141467.0}, {"date": "2025-08-20", "close": 14.82, "volume": 1558555.0}, {"date": "2025-08-21", "close": 14.84, "volume": 1096830.0}, {"date": "2025-08-22", "close": 15.24, "volume": 1398642.0}, {"date": "2025-08-25", "close": 14.89, "volume": 955990.0}, {"date": "2025-08-26", "close": 15.08, "volume": 1029921.0}, {"date": "2025-08-27", "close": 15.18, "volume": 1639683.0}, {"date": "2025-08-28", "close": 14.82, "volume": 662669.0}, {"date": "2025-08-29", "close": 14.69, "volume": 805647.0}, {"date": "2025-09-02", "close": 15.07, "volume": 1344850.0}, {"date": "2025-09-03", "close": 16.7, "volume": 4327685.0}, {"date": "2025-09-04", "close": 16.12, "volume": 1884895.0}, {"date": "2025-09-05", "close": 17.14, "volume": 2073729.0}, {"date": "2025-09-08", "close": 16.37, "volume": 1412218.0}, {"date": "2025-09-09", "close": 16.4, "volume": 1366198.0}, {"date": "2025-09-10", "close": 16.2, "volume": 2006806.0}, {"date": "2025-09-11", "close": 16.8, "volume": 1736623.0}, {"date": "2025-09-12", "close": 16.16, "volume": 2864671.0}, {"date": "2025-09-15", "close": 15.53, "volume": 2151630.0}, {"date": "2025-09-16", "close": 15.29, "volume": 2056221.0}, {"date": "2025-09-17", "close": 15.11, "volume": 1359038.0}, {"date": "2025-09-18", "close": 15.4, "volume": 1316452.0}, {"date": "2025-09-19", "close": 14.78, "volume": 2481483.0}, {"date": "2025-09-22", "close": 15.59, "volume": 1643026.0}, {"date": "2025-09-23", "close": 14.9, "volume": 2364380.0}, {"date": "2025-09-24", "close": 15.46, "volume": 2012966.0}, {"date": "2025-09-25", "close": 15.67, "volume": 2080853.0}, {"date": "2025-09-26", "close": 16.23, "volume": 2199380.0}, {"date": "2025-09-29", "close": 16.06, "volume": 1342334.0}, {"date": "2025-09-30", "close": 16.12, "volume": 1705834.0}, {"date": "2025-10-01", "close": 16.34, "volume": 1046953.0}, {"date": "2025-10-02", "close": 16.73, "volume": 1292482.0}, {"date": "2025-10-03", "close": 16.9, "volume": 1428866.0}, {"date": "2025-10-06", "close": 16.55, "volume": 1129718.0}, {"date": "2025-10-07", "close": 16.11, "volume": 1102116.0}, {"date": "2025-10-08", "close": 16.075, "volume": 1374992.0}, {"date": "2025-10-09", "close": 17.48, "volume": 2429969.0}, {"date": "2025-10-10", "close": 17.03, "volume": 2063784.0}, {"date": "2025-10-13", "close": 17.35, "volume": 1016843.0}, {"date": "2025-10-14", "close": 17.49, "volume": 1878363.0}, {"date": "2025-10-15", "close": 17.93, "volume": 1674535.0}, {"date": "2025-10-16", "close": 17.41, "volume": 1964757.0}, {"date": "2025-10-17", "close": 17.51, "volume": 1557071.0}, {"date": "2025-10-20", "close": 19.22, "volume": 2714076.0}, {"date": "2025-10-21", "close": 19.23, "volume": 2164620.0}, {"date": "2025-10-22", "close": 18.9, "volume": 2054293.0}, {"date": "2025-10-23", "close": 18.74, "volume": 1302184.0}, {"date": "2025-10-24", "close": 18.94, "volume": 964234.0}, {"date": "2025-10-27", "close": 21.43, "volume": 2465391.0}, {"date": "2025-10-28", "close": 21.98, "volume": 2011003.0}, {"date": "2025-10-29", "close": 21.65, "volume": 1443256.0}, {"date": "2025-10-30", "close": 24.82, "volume": 5722789.0}, {"date": "2025-10-31", "close": 24.68, "volume": 2721506.0}, {"date": "2025-11-03", "close": 23.78, "volume": 2108724.0}, {"date": "2025-11-04", "close": 24.19, "volume": 2017973.0}, {"date": "2025-11-05", "close": 23.6, "volume": 1524726.0}, {"date": "2025-11-06", "close": 23.67, "volume": 1566665.0}, {"date": "2025-11-07", "close": 23.35, "volume": 1580796.0}, {"date": "2025-11-10", "close": 23.37, "volume": 1728652.0}, {"date": "2025-11-11", "close": 22.89, "volume": 1510096.0}, {"date": "2025-11-12", "close": 23.44, "volume": 1580502.0}, {"date": "2025-11-13", "close": 22.82, "volume": 1214542.0}, {"date": "2025-11-14", "close": 23.74, "volume": 1559205.0}, {"date": "2025-11-17", "close": 24.3, "volume": 1321156.0}, {"date": "2025-11-18", "close": 23.69, "volume": 1090213.0}, {"date": "2025-11-19", "close": 23.16, "volume": 908993.0}, {"date": "2025-11-20", "close": 22.79, "volume": 1112522.0}, {"date": "2025-11-21", "close": 22.59, "volume": 1885674.0}, {"date": "2025-11-24", "close": 23.32, "volume": 1452459.0}, {"date": "2025-11-25", "close": 23.95, "volume": 1578272.0}, {"date": "2025-11-26", "close": 23.7, "volume": 908629.0}, {"date": "2025-11-28", "close": 24.15, "volume": 523945.0}, {"date": "2025-12-01", "close": 22.75, "volume": 1315019.0}, {"date": "2025-12-02", "close": 22.02, "volume": 1490701.0}, {"date": "2025-12-03", "close": 22.71, "volume": 1043165.0}, {"date": "2025-12-04", "close": 22.91, "volume": 1318919.0}, {"date": "2025-12-05", "close": 22.84, "volume": 829560.0}, {"date": "2025-12-08", "close": 23.17, "volume": 1241256.0}, {"date": "2025-12-09", "close": 22.76, "volume": 1052555.0}, {"date": "2025-12-10", "close": 23.56, "volume": 1064898.0}, {"date": "2025-12-11", "close": 24.81, "volume": 6656859.0}, {"date": "2025-12-12", "close": 26.42, "volume": 3722840.0}, {"date": "2025-12-15", "close": 26.0, "volume": 3583121.0}, {"date": "2025-12-16", "close": 26.61, "volume": 2708221.0}, {"date": "2025-12-17", "close": 26.98, "volume": 2670797.0}, {"date": "2025-12-18", "close": 26.18, "volume": 1851457.0}, {"date": "2025-12-19", "close": 26.68, "volume": 3410573.0}, {"date": "2025-12-22", "close": 27.54, "volume": 989204.0}, {"date": "2025-12-23", "close": 26.76, "volume": 1386455.0}, {"date": "2025-12-24", "close": 26.88, "volume": 507957.0}, {"date": "2025-12-26", "close": 26.16, "volume": 1077872.0}, {"date": "2025-12-29", "close": 25.61, "volume": 1524315.0}, {"date": "2025-12-30", "close": 25.35, "volume": 1178304.0}, {"date": "2025-12-31", "close": 25.42, "volume": 1043115.0}, {"date": "2026-01-02", "close": 25.91, "volume": 1733960.0}, {"date": "2026-01-05", "close": 24.97, "volume": 1930087.0}, {"date": "2026-01-06", "close": 25.9, "volume": 2853285.0}, {"date": "2026-01-07", "close": 26.73, "volume": 1745528.0}, {"date": "2026-01-08", "close": 26.31, "volume": 1381675.0}, {"date": "2026-01-09", "close": 26.03, "volume": 1591975.0}, {"date": "2026-01-12", "close": 25.81, "volume": 1155461.0}, {"date": "2026-01-13", "close": 26.18, "volume": 1570904.0}, {"date": "2026-01-14", "close": 27.35, "volume": 1805107.0}, {"date": "2026-01-15", "close": 26.0, "volume": 1859826.0}, {"date": "2026-01-16", "close": 26.27, "volume": 1678279.0}, {"date": "2026-01-20", "close": 26.14, "volume": 1328225.0}, {"date": "2026-01-21", "close": 26.02, "volume": 1375776.0}, {"date": "2026-01-22", "close": 26.18, "volume": 1646844.0}, {"date": "2026-01-23", "close": 26.01, "volume": 1131773.0}, {"date": "2026-01-26", "close": 26.6, "volume": 1591273.0}, {"date": "2026-01-27", "close": 26.83, "volume": 808524.0}, {"date": "2026-01-28", "close": 26.06, "volume": 606387.0}, {"date": "2026-01-29", "close": 26.45, "volume": 846345.0}, {"date": "2026-01-30", "close": 26.0, "volume": 1825471.0}, {"date": "2026-02-02", "close": 26.08, "volume": 1182921.0}, {"date": "2026-02-03", "close": 25.8, "volume": 981034.0}, {"date": "2026-02-04", "close": 25.15, "volume": 1910989.0}, {"date": "2026-02-05", "close": 24.06, "volume": 2087886.0}, {"date": "2026-02-06", "close": 27.05, "volume": 3313358.0}, {"date": "2026-02-09", "close": 27.49, "volume": 1945503.0}, {"date": "2026-02-10", "close": 26.68, "volume": 1749071.0}, {"date": "2026-02-11", "close": 25.94, "volume": 1394654.0}, {"date": "2026-02-12", "close": 25.64, "volume": 1165752.0}, {"date": "2026-02-13", "close": 25.75, "volume": 1156274.0}, {"date": "2026-02-17", "close": 26.28, "volume": 1178025.0}, {"date": "2026-02-18", "close": 26.65, "volume": 999649.0}, {"date": "2026-02-19", "close": 26.36, "volume": 632690.0}, {"date": "2026-02-20", "close": 26.6, "volume": 719669.0}, {"date": "2026-02-23", "close": 27.2, "volume": 965220.0}, {"date": "2026-02-24", "close": 27.39, "volume": 844882.0}, {"date": "2026-02-25", "close": 27.23, "volume": 1884134.0}, {"date": "2026-02-26", "close": 27.41, "volume": 1128394.0}, {"date": "2026-02-27", "close": 27.73, "volume": 988294.0}, {"date": "2026-03-02", "close": 27.75, "volume": 1067511.0}, {"date": "2026-03-03", "close": 26.71, "volume": 830571.0}, {"date": "2026-03-04", "close": 27.08, "volume": 1245710.0}, {"date": "2026-03-05", "close": 26.72, "volume": 1124117.0}, {"date": "2026-03-06", "close": 26.66, "volume": 938898.0}, {"date": "2026-03-09", "close": 26.41, "volume": 1234955.0}, {"date": "2026-03-10", "close": 25.72, "volume": 1186231.0}, {"date": "2026-03-11", "close": 25.56, "volume": 628522.0}, {"date": "2026-03-12", "close": 24.99, "volume": 1050691.0}, {"date": "2026-03-13", "close": 24.41, "volume": 1106627.0}, {"date": "2026-03-16", "close": 25.0, "volume": 1441650.0}, {"date": "2026-03-17", "close": 25.1, "volume": 1109918.0}, {"date": "2026-03-18", "close": 23.6, "volume": 1424398.0}, {"date": "2026-03-19", "close": 23.65, "volume": 1002594.0}, {"date": "2026-03-20", "close": 22.98, "volume": 3885145.0}, {"date": "2026-03-23", "close": 24.38, "volume": 1684964.0}, {"date": "2026-03-24", "close": 23.84, "volume": 1381201.0}, {"date": "2026-03-25", "close": 24.76, "volume": 1008610.0}, {"date": "2026-03-26", "close": 25.36, "volume": 1035283.0}, {"date": "2026-03-27", "close": 23.98, "volume": 1133141.0}, {"date": "2026-03-30", "close": 23.55, "volume": 1157559.0}, {"date": "2026-03-31", "close": 24.84, "volume": 1819451.0}, {"date": "2026-04-01", "close": 25.1, "volume": 700578.0}, {"date": "2026-04-02", "close": 24.5, "volume": 2025010.0}, {"date": "2026-04-06", "close": 24.89, "volume": 1151923.0}, {"date": "2026-04-07", "close": 24.61, "volume": 1352912.0}, {"date": "2026-04-08", "close": 24.73, "volume": 1326740.0}, {"date": "2026-04-09", "close": 25.65, "volume": 1847679.0}, {"date": "2026-04-10", "close": 24.5, "volume": 1212276.0}, {"date": "2026-04-13", "close": 25.12, "volume": 804140.0}, {"date": "2026-04-14", "close": 26.55, "volume": 2314487.0}, {"date": "2026-04-15", "close": 27.43, "volume": 1579852.0}, {"date": "2026-04-16", "close": 27.35, "volume": 2143312.0}, {"date": "2026-04-17", "close": 29.3, "volume": 3422002.0}, {"date": "2026-04-20", "close": 28.53, "volume": 1501530.0}, {"date": "2026-04-21", "close": 28.28, "volume": 1154747.0}, {"date": "2026-04-22", "close": 29.49, "volume": 1855229.0}, {"date": "2026-04-23", "close": 28.91, "volume": 1333119.0}, {"date": "2026-04-24", "close": 28.58, "volume": 1359491.0}, {"date": "2026-04-27", "close": 28.62, "volume": 934894.0}, {"date": "2026-04-28", "close": 26.99, "volume": 2356039.0}, {"date": "2026-04-29", "close": 26.95, "volume": 1767251.0}, {"date": "2026-04-30", "close": 27.145, "volume": 2059345.0}, {"date": "2026-05-01", "close": 27.12, "volume": 929794.0}, {"date": "2026-05-04", "close": 27.85, "volume": 1004770.0}, {"date": "2026-05-05", "close": 27.84, "volume": 1047764.0}, {"date": "2026-05-06", "close": 28.67, "volume": 1252346.0}, {"date": "2026-05-07", "close": 27.22, "volume": 1238764.0}, {"date": "2026-05-08", "close": 28.94, "volume": 2400351.0}, {"date": "2026-05-11", "close": 29.06, "volume": 1150859.0}, {"date": "2026-05-12", "close": 28.65, "volume": 1165721.0}, {"date": "2026-05-13", "close": 29.25, "volume": 1222972.0}, {"date": "2026-05-14", "close": 28.96, "volume": 1218882.0}, {"date": "2026-05-15", "close": 27.49, "volume": 1252339.0}, {"date": "2026-05-18", "close": 26.53, "volume": 1275268.0}, {"date": "2026-05-19", "close": 26.29, "volume": 1444507.0}, {"date": "2026-05-20", "close": 35.56, "volume": 19566590.0}, {"date": "2026-05-21", "close": 34.13, "volume": 4607879.0}, {"date": "2026-05-22", "close": 34.15, "volume": 1685458.0}, {"date": "2026-05-26", "close": 33.83, "volume": 1883177.0}, {"date": "2026-05-27", "close": 33.41, "volume": 1754871.0}, {"date": "2026-05-28", "close": 33.5, "volume": 2010959.0}, {"date": "2026-05-29", "close": 33.3, "volume": 1808442.0}, {"date": "2026-06-01", "close": 32.86, "volume": 1593137.0}, {"date": "2026-06-02", "close": 30.92, "volume": 1927104.0}, {"date": "2026-06-03", "close": 31.15, "volume": 1895434.0}, {"date": "2026-06-04", "close": 32.67, "volume": 1343395.0}, {"date": "2026-06-05", "close": 31.11, "volume": 872075.0}, {"date": "2026-06-08", "close": 30.8, "volume": 1015711.0}, {"date": "2026-06-09", "close": 31.61, "volume": 1699798.0}, {"date": "2026-06-10", "close": 31.18, "volume": 1493586.0}, {"date": "2026-06-11", "close": 32.88, "volume": 1203786.0}, {"date": "2026-06-12", "close": 33.62, "volume": 1136774.0}, {"date": "2026-06-15", "close": 33.44, "volume": 1220319.0}, {"date": "2026-06-16", "close": 33.61, "volume": 1165779.0}, {"date": "2026-06-17", "close": 34.71, "volume": 1770158.0}, {"date": "2026-06-18", "close": 35.34, "volume": 3888369.0}, {"date": "2026-06-22", "close": 38.1, "volume": 2808164.0}, {"date": "2026-06-23", "close": 37.62, "volume": 921872.0}, {"date": "2026-06-24", "close": 38.22, "volume": 1535758.0}, {"date": "2026-06-25", "close": 38.24, "volume": 2667682.0}, {"date": "2026-06-26", "close": 38.85, "volume": 3718041.0}, {"date": "2026-06-29", "close": 38.51, "volume": 1329833.0}, {"date": "2026-06-30", "close": 38.53, "volume": 1411532.0}, {"date": "2026-07-01", "close": 38.14, "volume": 829434.0}, {"date": "2026-07-02", "close": 38.79, "volume": 1048646.0}, {"date": "2026-07-06", "close": 38.6, "volume": 1066420.0}, {"date": "2026-07-07", "close": 40.09, "volume": 2217189.0}, {"date": "2026-07-08", "close": 40.31, "volume": 1174141.0}, {"date": "2026-07-09", "close": 41.09, "volume": 998572.0}, {"date": "2026-07-10", "close": 39.71, "volume": 1095108.0}, {"date": "2026-07-13", "close": 38.7, "volume": 806471.0}, {"date": "2026-07-14", "close": 38.77, "volume": 762110.0}, {"date": "2026-07-15", "close": 39.88, "volume": 754954.0}, {"date": "2026-07-16", "close": 38.96, "volume": 967305.0}, {"date": "2026-07-17", "close": 40.26, "volume": 882225.0}, {"date": "2026-07-20", "close": 39.92, "volume": 733440.0}, {"date": "2026-07-21", "close": 39.53, "volume": 1248079.0}, {"date": "2026-07-22", "close": 39.05, "volume": 767369.0}, {"date": "2026-07-23", "close": 39.37, "volume": 784113.0}, {"date": "2026-07-24", "close": 39.41, "volume": 727079.0}, {"date": "2026-07-27", "close": 40.09, "volume": 930538.0}, {"date": "2026-07-28", "close": 38.9, "volume": 897628.0}, {"date": "2026-07-29", "close": 38.61, "volume": 1620327.0}, {"date": "2026-07-30", "close": 39.48, "volume": 668085.0}, {"date": "2026-07-31", "close": 38.62, "volume": 669684.0}, {"date": "2026-08-03", "close": 38.51, "volume": 704171.0}, {"date": "2026-08-04", "close": 39.36, "volume": 990654.0}, {"date": "2026-08-05", "close": 39.28, "volume": 1522286.0}, {"date": "2026-08-06", "close": 39.74, "volume": 917989.0}, {"date": "2026-08-07", "close": 39.95, "volume": 906296.0}, {"date": "2026-08-10", "close": 39.89, "volume": 1193617.0}, {"date": "2026-08-11", "close": 40.93, "volume": 1138925.0}, {"date": "2026-08-12", "close": 42.6, "volume": 2002379.0}, {"date": "2026-08-13", "close": 41.82, "volume": 1361091.0}, {"date": "2026-08-14", "close": 41.82, "volume": 722489.0}, {"date": "2026-08-17", "close": 43.71, "volume": 1216529.0}, {"date": "2026-08-18", "close": 44.3, "volume": 1544321.0}, {"date": "2026-08-19", "close": 44.96, "volume": 1273522.0}, {"date": "2026-08-20", "close": 44.35, "volume": 954414.0}, {"date": "2026-08-21", "close": 44.37, "volume": 846595.0}, {"date": "2026-08-24", "close": 43.32, "volume": 1189318.0}, {"date": "2026-08-25", "close": 43.5, "volume": 1346827.0}, {"date": "2026-08-26", "close": 43.89, "volume": 852457.0}, {"date": "2026-08-27", "close": 43.82, "volume": 868536.0}, {"date": "2026-08-28", "close": 41.2, "volume": 1082546.0}, {"date": "2026-08-31", "close": 40.82, "volume": 1391917.0}, {"date": "2026-09-01", "close": 39.9, "volume": 1585489.0}, {"date": "2026-09-02", "close": 39.49, "volume": 1331015.0}, {"date": "2026-09-03", "close": 39.12, "volume": 1235429.0}, {"date": "2026-09-04", "close": 39.25, "volume": 765742.0}, {"date": "2026-09-08", "close": 39.57, "volume": 1513723.0}, {"date": "2026-09-09", "close": 38.75, "volume": 1023850.0}, {"date": "2026-09-10", "close": 38.1, "volume": 1083394.0}, {"date": "2026-09-11", "close": 37.36, "volume": 1031889.0}, {"date": "2026-09-14", "close": 37.66, "volume": 1110950.0}, {"date": "2026-09-15", "close": 36.65, "volume": 1574046.0}, {"date": "2026-09-16", "close": 36.38, "volume": 1169251.0}, {"date": "2026-09-17", "close": 37.65, "volume": 1330629.0}, {"date": "2026-09-18", "close": 36.95, "volume": 2943791.0}], "refreshing": true}