{"ticker": "IRON", "overview": {"cik": "1816736", "ticker": "IRON", "name": "Disc Medicine, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001591747-26-000009", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-21", "title": "Prospectus", "accession": "0001193125-26-427982", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066749", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066748", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066747", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066745", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066537", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066536", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066535", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066534", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-20", "title": "Prospectus", "accession": "0001193125-26-425425", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001628280-26-066327", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001628280-26-066326", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001628280-26-066325", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001628280-26-066324", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424649", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393353", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001591747-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009330", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387351", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001591747-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060748", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060747", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060746", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060745", "price_sensitive": false}]}, "description": "Disc Medicine, Inc. trades as IRON on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 9 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 7 sales totalling $11.69M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 11688549.5028, "net": -11688549.5028, "insiders": 4, "first_date": "2026-08-06", "last_date": "2026-10-21"}, "metrics": {"ticker": "IRON", "has_prices": true, "as_of": "2026-07-24", "last": 74.12, "prev_close": 75.86, "change": -1.7399999999999949, "change_pct": -0.022936989190614224, "session_volume": 403436.0, "vwap_5": 74.8383125657737, "vwap_20": 75.82555509701784, "vwap_60": 71.47162240998003, "vwap_250": 72.39863700948648, "high_52w": 94.11, "low_52w": 55.95, "avg_volume_20": 666854.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-432228", "src": "13DG", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "AI DMI LLC", "who_key": "AI DMI LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AI DMI LLC moves to a 6.6% activist stake in IRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1890993/0001193125-26-432228-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001591747-26-000009", "src": "INSIDERS", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "Kevin Bitterman", "who_key": "Bitterman Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3351273.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims IRON: $3.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000159174726000009/0001591747-26-000009-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001591747-26-000005", "src": "INSIDERS", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "Kevin Bitterman", "who_key": "Bitterman Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 135052.43999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $135K of IRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000159174726000005/0001591747-26-000005-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001591747-26-000002", "src": "INSIDERS", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "Kevin Bitterman", "who_key": "Bitterman Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4367944.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $4.4M of IRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000159174726000002/0001591747-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001193125-26-369179", "src": "INSIDERS", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "Jonathan Yen-Wen Yu", "who_key": "Yu Jonathan Yen-Wen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 755851.8444, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims IRON: $756K", "source_url": "https://www.sec.gov/Archives/edgar/data/1951849/000119312526369179/0001193125-26-369179-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001193125-26-355841", "src": "INSIDERS", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "John D. Quisel", "who_key": "Quisel John D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2611982.3184, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in IRON \u2014 The CEO offloads $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000119312526355841/0001193125-26-355841-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001193125-26-352823", "src": "INSIDERS", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "Jonathan Yen-Wen Yu", "who_key": "Yu Jonathan Yen-Wen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 66444.56999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $66K of IRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1951849/000119312526352823/0001193125-26-352823-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001193125-26-340543", "src": "INSIDERS", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "Rahul Khara", "who_key": "Khara Rahul", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $400K of IRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1951850/000119312526340543/0001193125-26-340543-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "13DG-0000315066-26-001990", "src": "13DG", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "Disc Medicine, Inc.", "who_key": "Disc Medicine, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Disc Medicine, Inc. moves to a 12.8% passive stake in IRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/0000315066-26-001990-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-432228", "src": "13DG", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "AI DMI LLC", "who_key": "AI DMI LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AI DMI LLC moves to a 6.6% activist stake in IRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1890993/0001193125-26-432228-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "13DG-0000315066-26-001990", "src": "13DG", "ticker": "IRON", "cik": "1816736", "company": "Disc Medicine, Inc.", "company_raw": "Disc Medicine, Inc.", "who": "Disc Medicine, Inc.", "who_key": "Disc Medicine, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Disc Medicine, Inc. moves to a 12.8% passive stake in IRON", "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/0000315066-26-001990-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}], "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": "Disc Medicine, Inc. - Common Stock", "new_value": "Disc Medicine, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001816736", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001816736", "applied": 1, "detected_at": "2026-10-25T10:20:34.926263"}]}, "key_people": [{"who": "Kevin Bitterman", "who_key": "Bitterman Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7854270.7700000005, "net": -7854270.7700000005, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3351273.95, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000159174726000009/0001591747-26-000009-index.htm"}, {"action": "SELL", "amount": 135052.43999999997, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000159174726000005/0001591747-26-000005-index.htm"}, {"action": "SELL", "amount": 4367944.38, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000159174726000002/0001591747-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3351273.95, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000159174726000009/0001591747-26-000009-index.htm"}}, {"who": "John D. Quisel", "who_key": "Quisel John D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2611982.3184, "net": -2611982.3184, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2611982.3184, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000119312526355841/0001193125-26-355841-index.htm"}], "latest": {"action": "SELL", "amount": 2611982.3184, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816736/000119312526355841/0001193125-26-355841-index.htm"}}, {"who": "Jonathan Yen-Wen Yu", "who_key": "Yu Jonathan Yen-Wen", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 822296.4143999999, "net": -822296.4143999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 755851.8444, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951849/000119312526369179/0001193125-26-369179-index.htm"}, {"action": "SELL", "amount": 66444.56999999999, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951849/000119312526352823/0001193125-26-352823-index.htm"}], "latest": {"action": "SELL", "amount": 755851.8444, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951849/000119312526369179/0001193125-26-369179-index.htm"}}, {"who": "Rahul Khara", "who_key": "Khara Rahul", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 400000.0, "net": -400000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951850/000119312526340543/0001193125-26-340543-index.htm"}], "latest": {"action": "SELL", "amount": 400000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951850/000119312526340543/0001193125-26-340543-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -400000.0}, {"date": "2026-08-12", "net": -66444.56999999999}, {"date": "2026-08-17", "net": -2611982.3184}, {"date": "2026-08-25", "net": -755851.8444}, {"date": "2026-09-03", "net": -4367944.38}, {"date": "2026-09-04", "net": -135052.43999999997}, {"date": "2026-10-21", "net": -3351273.95}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001591747-26-000009", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-21", "title": "Prospectus", "accession": "0001193125-26-427982", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066749", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066748", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066747", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066745", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066537", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066536", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066535", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066534", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-20", "title": "Prospectus", "accession": "0001193125-26-425425", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001628280-26-066327", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001628280-26-066326", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001628280-26-066325", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001628280-26-066324", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424649", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393353", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001591747-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009330", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387351", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001591747-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060748", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060747", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060746", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001628280-26-060745", "price_sensitive": false}], "performance": {"ticker": "IRON", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 44.4, "volume": 29397.0}, {"date": "2021-07-28", "close": 44.4, "volume": 34290.0}, {"date": "2021-07-29", "close": 43.8, "volume": 39640.0}, {"date": "2021-07-30", "close": 40.7, "volume": 24948.0}, {"date": "2021-08-02", "close": 41.8, "volume": 17649.0}, {"date": "2021-08-03", "close": 38.9, "volume": 22266.0}, {"date": "2021-08-04", "close": 39.4, "volume": 21032.0}, {"date": "2021-08-05", "close": 40.3, "volume": 16274.0}, {"date": "2021-08-06", "close": 39.9, "volume": 17410.0}, {"date": "2021-08-09", "close": 40.5, "volume": 11729.0}, {"date": "2021-08-10", "close": 40.2, "volume": 12820.0}, {"date": "2021-08-11", "close": 40.6, "volume": 8255.0}, {"date": "2021-08-12", "close": 41.5, "volume": 18692.0}, {"date": "2021-08-13", "close": 40.7, "volume": 82749.0}, {"date": "2021-08-16", "close": 35.5, "volume": 28298.0}, {"date": "2021-08-17", "close": 35.4, "volume": 16650.0}, {"date": "2021-08-18", "close": 34.7, "volume": 12284.0}, {"date": "2021-08-19", "close": 33.0, "volume": 13578.0}, {"date": "2021-08-20", "close": 35.0, "volume": 15083.0}, {"date": "2021-08-23", "close": 36.3, "volume": 9859.0}, {"date": "2021-08-24", "close": 36.5, "volume": 13698.0}, {"date": "2021-08-25", "close": 36.8, "volume": 8475.0}, {"date": "2021-08-26", "close": 35.9, "volume": 10348.0}, {"date": "2021-08-27", "close": 38.6, "volume": 31592.0}, {"date": "2021-08-30", "close": 40.7, "volume": 30302.0}, {"date": "2021-08-31", "close": 49.2, "volume": 169706.0}, {"date": "2021-09-01", "close": 50.8, "volume": 54053.0}, {"date": "2021-09-02", "close": 53.1, "volume": 39740.0}, {"date": "2021-09-03", "close": 52.8, "volume": 28366.0}, {"date": "2021-09-07", "close": 49.3, "volume": 58411.0}, {"date": "2021-09-08", "close": 49.0, "volume": 28609.0}, {"date": "2021-09-09", "close": 50.7, "volume": 19396.0}, {"date": "2021-09-10", "close": 46.8, "volume": 61416.0}, {"date": "2021-09-13", "close": 45.8, "volume": 19778.0}, {"date": "2021-09-14", "close": 45.1, "volume": 12818.0}, {"date": "2021-09-15", "close": 45.1, "volume": 9442.0}, {"date": "2021-09-16", "close": 46.6, "volume": 19708.0}, {"date": "2021-09-17", "close": 47.7, "volume": 79310.0}, {"date": "2021-09-20", "close": 46.8, "volume": 21546.0}, {"date": "2021-09-21", "close": 45.3, "volume": 8319.0}, {"date": "2021-09-22", "close": 44.5, "volume": 9323.0}, {"date": "2021-09-23", "close": 44.1, "volume": 9967.0}, {"date": "2021-09-24", "close": 43.5, "volume": 9680.0}, {"date": "2021-09-27", "close": 45.1, "volume": 12082.0}, {"date": "2021-09-28", "close": 42.6, "volume": 5955.0}, {"date": "2021-09-29", "close": 41.4, "volume": 7562.0}, {"date": "2021-09-30", "close": 40.4, "volume": 10858.0}, {"date": "2021-10-01", "close": 40.0, "volume": 9206.0}, {"date": "2021-10-04", "close": 38.0, "volume": 10307.0}, {"date": "2021-10-05", "close": 38.1, "volume": 22306.0}, {"date": "2021-10-06", "close": 36.9, "volume": 13658.0}, {"date": "2021-10-07", "close": 36.8, "volume": 5367.0}, {"date": "2021-10-08", "close": 36.5, "volume": 9638.0}, {"date": "2021-10-11", "close": 36.1, "volume": 9255.0}, {"date": "2021-10-12", "close": 37.9, "volume": 15714.0}, {"date": "2021-10-13", "close": 38.7, "volume": 6819.0}, {"date": "2021-10-14", "close": 37.9, "volume": 6492.0}, {"date": "2021-10-15", "close": 37.2, "volume": 9079.0}, {"date": "2021-10-18", "close": 35.5, "volume": 14765.0}, {"date": "2021-10-19", "close": 35.6, "volume": 13362.0}, {"date": "2021-10-20", "close": 36.6, "volume": 11937.0}, {"date": "2021-10-21", "close": 37.0, "volume": 5715.0}, {"date": "2021-10-22", "close": 35.2, "volume": 10293.0}, {"date": "2021-10-25", "close": 36.8, "volume": 7550.0}, {"date": "2021-10-26", "close": 36.6, "volume": 8248.0}, {"date": "2021-10-27", "close": 36.1, "volume": 6352.0}, {"date": "2021-10-28", "close": 37.9, "volume": 7372.0}, {"date": "2021-10-29", "close": 38.0, "volume": 6998.0}, {"date": "2021-11-01", "close": 38.5, "volume": 7257.0}, {"date": "2021-11-02", "close": 37.4, "volume": 11099.0}, {"date": "2021-11-03", "close": 37.4, "volume": 16305.0}, {"date": "2021-11-04", "close": 38.3, "volume": 6370.0}, {"date": "2021-11-05", "close": 37.4, "volume": 17719.0}, {"date": "2021-11-08", "close": 36.9, "volume": 9616.0}, {"date": "2021-11-09", "close": 34.6, "volume": 20739.0}, {"date": "2021-11-10", "close": 33.1, "volume": 13210.0}, {"date": "2021-11-11", "close": 34.0, "volume": 10852.0}, {"date": "2021-11-12", "close": 34.2, "volume": 7947.0}, {"date": "2021-11-15", "close": 35.8, "volume": 22710.0}, {"date": "2021-11-16", "close": 39.2, "volume": 14892.0}, {"date": "2021-11-17", "close": 35.1, "volume": 11917.0}, {"date": "2021-11-18", "close": 33.1, "volume": 7870.0}, {"date": "2021-11-19", "close": 32.3, "volume": 6098.0}, {"date": "2021-11-22", "close": 30.0, "volume": 14033.0}, {"date": "2021-11-23", "close": 30.8, "volume": 9811.0}, {"date": "2021-11-24", "close": 31.0, "volume": 3914.0}, {"date": "2021-11-26", "close": 29.2, "volume": 6495.0}, {"date": "2021-11-29", "close": 27.6, "volume": 13778.0}, {"date": "2021-11-30", "close": 27.6, "volume": 11305.0}, {"date": "2021-12-01", "close": 25.1, "volume": 16023.0}, {"date": "2021-12-02", "close": 26.1, "volume": 11574.0}, {"date": "2021-12-03", "close": 23.9, "volume": 12572.0}, {"date": "2021-12-06", "close": 25.6, "volume": 23524.0}, {"date": "2021-12-07", "close": 26.0, "volume": 10333.0}, {"date": "2021-12-08", "close": 27.1, "volume": 5597.0}, {"date": "2021-12-09", "close": 26.5, "volume": 5905.0}, {"date": "2021-12-10", "close": 24.7, "volume": 9311.0}, {"date": "2021-12-13", "close": 25.1, "volume": 10231.0}, {"date": "2021-12-14", "close": 24.3, "volume": 8257.0}, {"date": "2021-12-15", "close": 29.9, "volume": 5845959.0}, {"date": "2021-12-16", "close": 28.1, "volume": 374326.0}, {"date": "2021-12-17", "close": 27.6, "volume": 142331.0}, {"date": "2021-12-20", "close": 27.2, "volume": 82927.0}, {"date": "2021-12-21", "close": 28.5, "volume": 84760.0}, {"date": "2021-12-22", "close": 28.0, "volume": 44390.0}, {"date": "2021-12-23", "close": 29.1, "volume": 30624.0}, {"date": "2021-12-27", "close": 27.5, "volume": 30911.0}, {"date": "2021-12-28", "close": 29.5, "volume": 76120.0}, {"date": "2021-12-29", "close": 28.8, "volume": 41317.0}, {"date": "2021-12-30", "close": 30.2, "volume": 31343.0}, {"date": "2021-12-31", "close": 29.1, "volume": 23706.0}, {"date": "2022-01-03", "close": 30.8, "volume": 23537.0}, {"date": "2022-01-04", "close": 29.2, "volume": 36389.0}, {"date": "2022-01-05", "close": 27.0, "volume": 37144.0}, {"date": "2022-01-06", "close": 26.1, "volume": 20751.0}, {"date": "2022-01-07", "close": 25.5, "volume": 9415.0}, {"date": "2022-01-10", "close": 22.3, "volume": 42798.0}, {"date": "2022-01-11", "close": 21.8, "volume": 21787.0}, {"date": "2022-01-12", "close": 21.6, "volume": 36018.0}, {"date": "2022-01-13", "close": 20.5, "volume": 17794.0}, {"date": "2022-01-14", "close": 21.2, "volume": 23317.0}, {"date": "2022-01-18", "close": 19.8, "volume": 25607.0}, {"date": "2022-01-19", "close": 20.1, "volume": 14031.0}, {"date": "2022-01-20", "close": 19.2, "volume": 12738.0}, {"date": "2022-01-21", "close": 18.7, "volume": 32776.0}, {"date": "2022-01-24", "close": 20.0, "volume": 31433.0}, {"date": "2022-01-25", "close": 20.1, "volume": 11693.0}, {"date": "2022-01-26", "close": 19.6, "volume": 15570.0}, {"date": "2022-01-27", "close": 17.5, "volume": 17052.0}, {"date": "2022-01-28", "close": 17.9, "volume": 9309.0}, {"date": "2022-01-31", "close": 19.6, "volume": 11654.0}, {"date": "2022-02-01", "close": 20.0, "volume": 5684.0}, {"date": "2022-02-02", "close": 18.1, "volume": 24557.0}, {"date": "2022-02-03", "close": 17.1, "volume": 9638.0}, {"date": "2022-02-04", "close": 16.8, "volume": 24001.0}, {"date": "2022-02-07", "close": 17.4, "volume": 19898.0}, {"date": "2022-02-08", "close": 17.6, "volume": 5911.0}, {"date": "2022-02-09", "close": 18.4, "volume": 12655.0}, {"date": "2022-02-10", "close": 17.3, "volume": 19637.0}, {"date": "2022-02-11", "close": 16.4, "volume": 5950.0}, {"date": "2022-02-14", "close": 16.5, "volume": 7930.0}, {"date": "2022-02-15", "close": 17.7, "volume": 8105.0}, {"date": "2022-02-16", "close": 17.9, "volume": 4859.0}, {"date": "2022-02-17", "close": 16.2, "volume": 13973.0}, {"date": "2022-02-18", "close": 16.1, "volume": 14299.0}, {"date": "2022-02-22", "close": 14.9, "volume": 21068.0}, {"date": "2022-02-23", "close": 15.1, "volume": 25655.0}, {"date": "2022-02-24", "close": 14.6, "volume": 21879.0}, {"date": "2022-02-25", "close": 14.3, "volume": 15334.0}, {"date": "2022-02-28", "close": 13.6, "volume": 18075.0}, {"date": "2022-03-01", "close": 12.95, "volume": 58408.0}, {"date": "2022-03-02", "close": 14.0, "volume": 109027.0}, {"date": "2022-03-03", "close": 13.4, "volume": 142561.0}, {"date": "2022-03-04", "close": 13.3, "volume": 95114.0}, {"date": "2022-03-07", "close": 13.9, "volume": 83262.0}, {"date": "2022-03-08", "close": 14.6, "volume": 18504.0}, {"date": "2022-03-09", "close": 15.5, "volume": 26678.0}, {"date": "2022-03-10", "close": 14.9, "volume": 9962.0}, {"date": "2022-03-11", "close": 15.0, "volume": 29729.0}, {"date": "2022-03-14", "close": 14.8, "volume": 68978.0}, {"date": "2022-03-15", "close": 14.3, "volume": 86438.0}, {"date": "2022-03-16", "close": 14.4, "volume": 39326.0}, {"date": "2022-03-17", "close": 14.5, "volume": 24514.0}, {"date": "2022-03-18", "close": 14.9, "volume": 53075.0}, {"date": "2022-03-21", "close": 14.4, "volume": 27765.0}, {"date": "2022-03-22", "close": 14.4, "volume": 19925.0}, {"date": "2022-03-23", "close": 14.4, "volume": 13412.0}, {"date": "2022-03-24", "close": 14.3, "volume": 11882.0}, {"date": "2022-03-25", "close": 14.3, "volume": 6923.0}, {"date": "2022-03-28", "close": 14.5, "volume": 8276.0}, {"date": "2022-03-29", "close": 14.5, "volume": 9224.0}, {"date": "2022-03-30", "close": 13.9, "volume": 9926.0}, {"date": "2022-03-31", "close": 13.9, "volume": 8821.0}, {"date": "2022-04-01", "close": 14.4, "volume": 31046.0}, {"date": "2022-04-04", "close": 14.3, "volume": 186948.0}, {"date": "2022-04-05", "close": 15.3, "volume": 45159.0}, {"date": "2022-04-06", "close": 15.2, "volume": 14005.0}, {"date": "2022-04-07", "close": 15.1, "volume": 22896.0}, {"date": "2022-04-08", "close": 13.8, "volume": 15257.0}, {"date": "2022-04-11", "close": 13.55, "volume": 74820.0}, {"date": "2022-04-12", "close": 14.2, "volume": 33715.0}, {"date": "2022-04-13", "close": 15.9, "volume": 77080.0}, {"date": "2022-04-14", "close": 15.5, "volume": 71455.0}, {"date": "2022-04-18", "close": 15.1, "volume": 20403.0}, {"date": "2022-04-19", "close": 15.6, "volume": 10153.0}, {"date": "2022-04-20", "close": 16.1, "volume": 10472.0}, {"date": "2022-04-21", "close": 14.8, "volume": 16969.0}, {"date": "2022-04-22", "close": 14.9, "volume": 6766.0}, {"date": "2022-04-25", "close": 15.6, "volume": 14249.0}, {"date": "2022-04-26", "close": 15.1, "volume": 12129.0}, {"date": "2022-04-27", "close": 15.3, "volume": 10765.0}, {"date": "2022-04-28", "close": 15.6, "volume": 13175.0}, {"date": "2022-04-29", "close": 15.1, "volume": 45858.0}, {"date": "2022-05-02", "close": 15.5, "volume": 9550.0}, {"date": "2022-05-03", "close": 15.8, "volume": 9594.0}, {"date": "2022-05-04", "close": 15.7, "volume": 6365.0}, {"date": "2022-05-05", "close": 15.1, "volume": 7135.0}, {"date": "2022-05-06", "close": 14.9, "volume": 11415.0}, {"date": "2022-05-09", "close": 14.8, "volume": 15114.0}, {"date": "2022-05-10", "close": 15.8, "volume": 8029.0}, {"date": "2022-05-11", "close": 14.6, "volume": 11850.0}, {"date": "2022-05-12", "close": 14.7, "volume": 6068.0}, {"date": "2022-05-13", "close": 14.1, "volume": 10592.0}, {"date": "2022-05-16", "close": 13.3, "volume": 11477.0}, {"date": "2022-05-17", "close": 14.0, "volume": 26365.0}, {"date": "2022-05-18", "close": 14.5, "volume": 32239.0}, {"date": "2022-05-19", "close": 14.3, "volume": 7950.0}, {"date": "2022-05-20", "close": 13.5, "volume": 8225.0}, {"date": "2022-05-23", "close": 13.6, "volume": 11773.0}, {"date": "2022-05-24", "close": 12.7, "volume": 11452.0}, {"date": "2022-05-25", "close": 12.55, "volume": 6862.0}, {"date": "2022-05-26", "close": 12.2, "volume": 7767.0}, {"date": "2022-05-27", "close": 12.6, "volume": 6656.0}, {"date": "2022-05-31", "close": 12.8, "volume": 6695.0}, {"date": "2022-06-01", "close": 12.8, "volume": 7877.0}, {"date": "2022-06-02", "close": 12.3, "volume": 7453.0}, {"date": "2022-06-03", "close": 13.2, "volume": 6632.0}, {"date": "2022-06-06", "close": 13.8, "volume": 11059.0}, {"date": "2022-06-07", "close": 15.5, "volume": 21665.0}, {"date": "2022-06-08", "close": 15.1, "volume": 8503.0}, {"date": "2022-06-09", "close": 15.4, "volume": 16499.0}, {"date": "2022-06-10", "close": 15.0, "volume": 2879.0}, {"date": "2022-06-13", "close": 15.4, "volume": 17547.0}, {"date": "2022-06-14", "close": 14.9, "volume": 7877.0}, {"date": "2022-06-15", "close": 14.8, "volume": 4642.0}, {"date": "2022-06-16", "close": 14.4, "volume": 12399.0}, {"date": "2022-06-17", "close": 14.0, "volume": 12039.0}, {"date": "2022-06-21", "close": 14.6, "volume": 16177.0}, {"date": "2022-06-22", "close": 15.3, "volume": 19636.0}, {"date": "2022-06-23", "close": 15.8, "volume": 11081.0}, {"date": "2022-06-24", "close": 16.0, "volume": 261829.0}, {"date": "2022-06-27", "close": 17.3, "volume": 10009.0}, {"date": "2022-06-28", "close": 16.8, "volume": 18433.0}, {"date": "2022-06-29", "close": 17.3, "volume": 10566.0}, {"date": "2022-06-30", "close": 16.9, "volume": 15132.0}, {"date": "2022-07-01", "close": 17.2, "volume": 13171.0}, {"date": "2022-07-05", "close": 16.3, "volume": 4551.0}, {"date": "2022-07-06", "close": 15.9, "volume": 10729.0}, {"date": "2022-07-07", "close": 17.3, "volume": 22781.0}, {"date": "2022-07-08", "close": 16.9, "volume": 20750.0}, {"date": "2022-07-11", "close": 16.6, "volume": 5714.0}, {"date": "2022-07-12", "close": 15.6, "volume": 19834.0}, {"date": "2022-07-13", "close": 17.3, "volume": 19210.0}, {"date": "2022-07-14", "close": 16.4, "volume": 17722.0}, {"date": "2022-07-15", "close": 15.6, "volume": 7229.0}, {"date": "2022-07-18", "close": 16.7, "volume": 15689.0}, {"date": "2022-07-19", "close": 15.7, "volume": 13548.0}, {"date": "2022-07-20", "close": 16.0, "volume": 12210.0}, {"date": "2022-07-21", "close": 15.8, "volume": 8701.0}, {"date": "2022-07-22", "close": 15.9, "volume": 6274.0}, {"date": "2022-07-25", "close": 15.7, "volume": 2742.0}, {"date": "2022-07-26", "close": 15.2, "volume": 4126.0}, {"date": "2022-07-27", "close": 15.4, "volume": 3072.0}, {"date": "2022-07-28", "close": 15.8, "volume": 4637.0}, {"date": "2022-07-29", "close": 15.3, "volume": 3800.0}, {"date": "2022-08-01", "close": 15.9, "volume": 2211.0}, {"date": "2022-08-02", "close": 15.0, "volume": 31354.0}, {"date": "2022-08-03", "close": 16.0, "volume": 11167.0}, {"date": "2022-08-04", "close": 15.8, "volume": 7069.0}, {"date": "2022-08-05", "close": 15.6, "volume": 2076.0}, {"date": "2022-08-08", "close": 15.7, "volume": 5084.0}, {"date": "2022-08-09", "close": 15.6, "volume": 7067.0}, {"date": "2022-08-10", "close": 20.1, "volume": 142859.0}, {"date": "2022-08-11", "close": 19.3, "volume": 29575.0}, {"date": "2022-08-12", "close": 17.6, "volume": 16894.0}, {"date": "2022-08-15", "close": 18.6, "volume": 11635.0}, {"date": "2022-08-16", "close": 17.9, "volume": 13657.0}, {"date": "2022-08-17", "close": 18.0, "volume": 1473.0}, {"date": "2022-08-18", "close": 16.4, "volume": 2864.0}, {"date": "2022-08-19", "close": 16.3, "volume": 2419.0}, {"date": "2022-08-22", "close": 16.3, "volume": 9979.0}, {"date": "2022-08-23", "close": 15.8, "volume": 16414.0}, {"date": "2022-08-24", "close": 16.2, "volume": 1155.0}, {"date": "2022-08-25", "close": 16.0, "volume": 4680.0}, {"date": "2022-08-26", "close": 16.3, "volume": 2654.0}, {"date": "2022-08-29", "close": 16.1, "volume": 4544.0}, {"date": "2022-08-30", "close": 15.8, "volume": 5837.0}, {"date": "2022-08-31", "close": 15.5, "volume": 1207.0}, {"date": "2022-09-01", "close": 15.5, "volume": 3969.0}, {"date": "2022-09-02", "close": 15.1, "volume": 522.0}, {"date": "2022-09-06", "close": 14.1, "volume": 2286.0}, {"date": "2022-09-07", "close": 14.1, "volume": 2443.0}, {"date": "2022-09-08", "close": 14.6, "volume": 743.0}, {"date": "2022-09-09", "close": 13.7, "volume": 6868.0}, {"date": "2022-09-12", "close": 14.0, "volume": 2997.0}, {"date": "2022-09-13", "close": 14.6, "volume": 15734.0}, {"date": "2022-09-14", "close": 14.2, "volume": 4320.0}, {"date": "2022-09-15", "close": 14.1, "volume": 9111.0}, {"date": "2022-09-16", "close": 13.8, "volume": 15472.0}, {"date": "2022-09-19", "close": 14.2, "volume": 14658.0}, {"date": "2022-09-20", "close": 14.7, "volume": 4230.0}, {"date": "2022-09-21", "close": 14.9, "volume": 2000.0}, {"date": "2022-09-22", "close": 13.7, "volume": 22678.0}, {"date": "2022-09-23", "close": 13.1, "volume": 32501.0}, {"date": "2022-09-26", "close": 13.7, "volume": 16748.0}, {"date": "2022-09-27", "close": 13.9, "volume": 35813.0}, {"date": "2022-09-28", "close": 14.9, "volume": 7593.0}, {"date": "2022-09-29", "close": 15.2, "volume": 27848.0}, {"date": "2022-09-30", "close": 16.4, "volume": 2701.0}, {"date": "2022-10-03", "close": 16.4, "volume": 7583.0}, {"date": "2022-10-04", "close": 16.1, "volume": 5049.0}, {"date": "2022-10-05", "close": 17.0, "volume": 3534.0}, {"date": "2022-10-06", "close": 17.0, "volume": 364.0}, {"date": "2022-10-07", "close": 16.4, "volume": 804.0}, {"date": "2022-10-10", "close": 16.5, "volume": 1606.0}, {"date": "2022-10-11", "close": 16.3, "volume": 6777.0}, {"date": "2022-10-12", "close": 16.5, "volume": 3982.0}, {"date": "2022-10-13", "close": 16.6, "volume": 3717.0}, {"date": "2022-10-14", "close": 16.7, "volume": 756.0}, {"date": "2022-10-17", "close": 17.2, "volume": 3244.0}, {"date": "2022-10-18", "close": 17.9, "volume": 2396.0}, {"date": "2022-10-19", "close": 18.2, "volume": 8466.0}, {"date": "2022-10-20", "close": 18.1, "volume": 1837.0}, {"date": "2022-10-21", "close": 18.1, "volume": 2254.0}, {"date": "2022-10-24", "close": 18.3, "volume": 8622.0}, {"date": "2022-10-25", "close": 20.3, "volume": 205521.0}, {"date": "2022-10-26", "close": 20.3, "volume": 61860.0}, {"date": "2022-10-27", "close": 17.9, "volume": 12135.0}, {"date": "2022-10-28", "close": 18.0, "volume": 3677.0}, {"date": "2022-10-31", "close": 18.0, "volume": 4449.0}, {"date": "2022-11-01", "close": 17.3, "volume": 2104.0}, {"date": "2022-11-02", "close": 17.3, "volume": 7354.0}, {"date": "2022-11-03", "close": 17.0, "volume": 22692.0}, {"date": "2022-11-04", "close": 16.5, "volume": 2707.0}, {"date": "2022-11-07", "close": 17.3, "volume": 6867.0}, {"date": "2022-11-08", "close": 17.8, "volume": 1784.0}, {"date": "2022-11-09", "close": 16.9, "volume": 6965.0}, {"date": "2022-11-10", "close": 17.0, "volume": 6784.0}, {"date": "2022-11-11", "close": 16.8, "volume": 3898.0}, {"date": "2022-11-14", "close": 16.9, "volume": 1082.0}, {"date": "2022-11-15", "close": 16.1, "volume": 4366.0}, {"date": "2022-11-16", "close": 16.75, "volume": 2202.0}, {"date": "2022-11-17", "close": 16.8, "volume": 1346.0}, {"date": "2022-11-18", "close": 17.0, "volume": 2771.0}, {"date": "2022-11-21", "close": 16.0, "volume": 4947.0}, {"date": "2022-11-22", "close": 16.1, "volume": 1292.0}, {"date": "2022-11-23", "close": 16.9, "volume": 4440.0}, {"date": "2022-11-25", "close": 17.45, "volume": 1383.0}, {"date": "2022-11-28", "close": 17.1, "volume": 3667.0}, {"date": "2022-11-29", "close": 17.3, "volume": 3495.0}, {"date": "2022-11-30", "close": 17.2, "volume": 559.0}, {"date": "2022-12-01", "close": 16.3, "volume": 5350.0}, {"date": "2022-12-02", "close": 17.2, "volume": 3703.0}, {"date": "2022-12-05", "close": 17.0, "volume": 2581.0}, {"date": "2022-12-06", "close": 16.2, "volume": 3593.0}, {"date": "2022-12-07", "close": 16.5, "volume": 273.0}, {"date": "2022-12-08", "close": 16.5, "volume": 2647.0}, {"date": "2022-12-09", "close": 16.5, "volume": 1277.0}, {"date": "2022-12-12", "close": 16.5, "volume": 645.0}, {"date": "2022-12-13", "close": 16.5, "volume": 2437.0}, {"date": "2022-12-14", "close": 16.5, "volume": 958.0}, {"date": "2022-12-15", "close": 15.45, "volume": 5183.0}, {"date": "2022-12-16", "close": 15.55, "volume": 2535.0}, {"date": "2022-12-19", "close": 16.0, "volume": 4368.0}, {"date": "2022-12-20", "close": 16.0, "volume": 9208.0}, {"date": "2022-12-21", "close": 15.4, "volume": 5548.0}, {"date": "2022-12-22", "close": 15.5, "volume": 10010.0}, {"date": "2022-12-23", "close": 15.5, "volume": 6071.0}, {"date": "2022-12-27", "close": 13.5, "volume": 268117.0}, {"date": "2022-12-28", "close": 13.5, "volume": 11654.0}, {"date": "2022-12-29", "close": 13.5, "volume": 6388.0}, {"date": "2022-12-30", "close": 19.89, "volume": 176261.0}, {"date": "2023-01-03", "close": 17.95, "volume": 97351.0}, {"date": "2023-01-04", "close": 18.2, "volume": 104196.0}, {"date": "2023-01-05", "close": 17.95, "volume": 52948.0}, {"date": "2023-01-06", "close": 18.98, "volume": 179018.0}, {"date": "2023-01-09", "close": 19.2, "volume": 38201.0}, {"date": "2023-01-10", "close": 18.8, "volume": 32094.0}, {"date": "2023-01-11", "close": 18.82, "volume": 79165.0}, {"date": "2023-01-12", "close": 19.02, "volume": 115244.0}, {"date": "2023-01-13", "close": 19.25, "volume": 73094.0}, {"date": "2023-01-17", "close": 19.19, "volume": 43107.0}, {"date": "2023-01-18", "close": 19.2, "volume": 17668.0}, {"date": "2023-01-19", "close": 20.39, "volume": 230082.0}, {"date": "2023-01-20", "close": 21.22, "volume": 92864.0}, {"date": "2023-01-23", "close": 21.71, "volume": 45252.0}, {"date": "2023-01-24", "close": 22.59, "volume": 25523.0}, {"date": "2023-01-25", "close": 22.51, "volume": 30179.0}, {"date": "2023-01-26", "close": 21.48, "volume": 28499.0}, {"date": "2023-01-27", "close": 22.09, "volume": 5684.0}, {"date": "2023-01-30", "close": 21.64, "volume": 46460.0}, {"date": "2023-01-31", "close": 22.0, "volume": 12479.0}, {"date": "2023-02-01", "close": 20.68, "volume": 30673.0}, {"date": "2023-02-02", "close": 20.74, "volume": 76477.0}, {"date": "2023-02-03", "close": 23.23, "volume": 50971.0}, {"date": "2023-02-06", "close": 24.1, "volume": 34494.0}, {"date": "2023-02-07", "close": 24.4, "volume": 55330.0}, {"date": "2023-02-08", "close": 24.75, "volume": 79412.0}, {"date": "2023-02-09", "close": 23.89, "volume": 41191.0}, {"date": "2023-02-10", "close": 24.255, "volume": 16949.0}, {"date": "2023-02-13", "close": 24.18, "volume": 56575.0}, {"date": "2023-02-14", "close": 24.2, "volume": 74702.0}, {"date": "2023-02-15", "close": 23.8, "volume": 113828.0}, {"date": "2023-02-16", "close": 23.86, "volume": 58580.0}, {"date": "2023-02-17", "close": 23.93, "volume": 79958.0}, {"date": "2023-02-21", "close": 25.06, "volume": 41258.0}, {"date": "2023-02-22", "close": 24.75, "volume": 92197.0}, {"date": "2023-02-23", "close": 25.39, "volume": 17421.0}, {"date": "2023-02-24", "close": 24.47, "volume": 29965.0}, {"date": "2023-02-27", "close": 24.39, "volume": 56824.0}, {"date": "2023-02-28", "close": 25.0, "volume": 21947.0}, {"date": "2023-03-01", "close": 25.14, "volume": 513256.0}, {"date": "2023-03-02", "close": 24.37, "volume": 54048.0}, {"date": "2023-03-03", "close": 24.365, "volume": 155664.0}, {"date": "2023-03-06", "close": 24.73, "volume": 56977.0}, {"date": "2023-03-07", "close": 24.5, "volume": 62626.0}, {"date": "2023-03-08", "close": 23.7, "volume": 57918.0}, {"date": "2023-03-09", "close": 22.95, "volume": 47176.0}, {"date": "2023-03-10", "close": 21.08, "volume": 50314.0}, {"date": "2023-03-13", "close": 22.49, "volume": 94137.0}, {"date": "2023-03-14", "close": 22.7, "volume": 52867.0}, {"date": "2023-03-15", "close": 22.5, "volume": 142008.0}, {"date": "2023-03-16", "close": 23.0, "volume": 180237.0}, {"date": "2023-03-17", "close": 21.76, "volume": 135945.0}, {"date": "2023-03-20", "close": 21.61, "volume": 128461.0}, {"date": "2023-03-21", "close": 22.24, "volume": 98120.0}, {"date": "2023-03-22", "close": 21.63, "volume": 47375.0}, {"date": "2023-03-23", "close": 22.84, "volume": 87481.0}, {"date": "2023-03-24", "close": 22.78, "volume": 70923.0}, {"date": "2023-03-27", "close": 22.59, "volume": 83284.0}, {"date": "2023-03-28", "close": 22.03, "volume": 38127.0}, {"date": "2023-03-29", "close": 21.73, "volume": 109994.0}, {"date": "2023-03-30", "close": 22.06, "volume": 41489.0}, {"date": "2023-03-31", "close": 21.19, "volume": 209847.0}, {"date": "2023-04-03", "close": 21.92, "volume": 26075.0}, {"date": "2023-04-04", "close": 21.19, "volume": 47175.0}, {"date": "2023-04-05", "close": 22.22, "volume": 46768.0}, {"date": "2023-04-06", "close": 22.51, "volume": 585819.0}, {"date": "2023-04-10", "close": 21.28, "volume": 36255.0}, {"date": "2023-04-11", "close": 21.76, "volume": 53654.0}, {"date": "2023-04-12", "close": 21.5, "volume": 51289.0}, {"date": "2023-04-13", "close": 22.21, "volume": 71221.0}, {"date": "2023-04-14", "close": 21.95, "volume": 135655.0}, {"date": "2023-04-17", "close": 23.19, "volume": 327513.0}, {"date": "2023-04-18", "close": 25.4, "volume": 264602.0}, {"date": "2023-04-19", "close": 25.76, "volume": 53219.0}, {"date": "2023-04-20", "close": 28.1, "volume": 236756.0}, {"date": "2023-04-21", "close": 31.35, "volume": 220876.0}, {"date": "2023-04-24", "close": 29.85, "volume": 146928.0}, {"date": "2023-04-25", "close": 30.05, "volume": 97206.0}, {"date": "2023-04-26", "close": 31.69, "volume": 72615.0}, {"date": "2023-04-27", "close": 32.24, "volume": 242608.0}, {"date": "2023-04-28", "close": 32.73, "volume": 113574.0}, {"date": "2023-05-01", "close": 34.61, "volume": 177982.0}, {"date": "2023-05-02", "close": 32.6, "volume": 107254.0}, {"date": "2023-05-03", "close": 31.55, "volume": 109919.0}, {"date": "2023-05-04", "close": 31.35, "volume": 196318.0}, {"date": "2023-05-05", "close": 30.63, "volume": 96077.0}, {"date": "2023-05-08", "close": 31.05, "volume": 65058.0}, {"date": "2023-05-09", "close": 32.05, "volume": 169839.0}, {"date": "2023-05-10", "close": 33.73, "volume": 58048.0}, {"date": "2023-05-11", "close": 32.43, "volume": 37637.0}, {"date": "2023-05-12", "close": 33.2, "volume": 51996.0}, {"date": "2023-05-15", "close": 32.0, "volume": 64614.0}, {"date": "2023-05-16", "close": 33.39, "volume": 71898.0}, {"date": "2023-05-17", "close": 34.05, "volume": 48994.0}, {"date": "2023-05-18", "close": 33.58, "volume": 26895.0}, {"date": "2023-05-19", "close": 33.8, "volume": 39764.0}, {"date": "2023-05-22", "close": 33.53, "volume": 107010.0}, {"date": "2023-05-23", "close": 33.2, "volume": 31734.0}, {"date": "2023-05-24", "close": 32.4, "volume": 50967.0}, {"date": "2023-05-25", "close": 32.05, "volume": 24843.0}, {"date": "2023-05-26", "close": 32.53, "volume": 53510.0}, {"date": "2023-05-30", "close": 33.15, "volume": 65537.0}, {"date": "2023-05-31", "close": 37.13, "volume": 256961.0}, {"date": "2023-06-01", "close": 39.75, "volume": 179828.0}, {"date": "2023-06-02", "close": 40.67, "volume": 182115.0}, {"date": "2023-06-05", "close": 41.53, "volume": 366336.0}, {"date": "2023-06-06", "close": 39.17, "volume": 312634.0}, {"date": "2023-06-07", "close": 38.94, "volume": 94260.0}, {"date": "2023-06-08", "close": 39.47, "volume": 220420.0}, {"date": "2023-06-09", "close": 45.69, "volume": 777809.0}, {"date": "2023-06-12", "close": 48.85, "volume": 336936.0}, {"date": "2023-06-13", "close": 50.83, "volume": 164622.0}, {"date": "2023-06-14", "close": 49.0, "volume": 883275.0}, {"date": "2023-06-15", "close": 48.67, "volume": 158349.0}, {"date": "2023-06-16", "close": 49.42, "volume": 400866.0}, {"date": "2023-06-20", "close": 52.98, "volume": 528102.0}, {"date": "2023-06-21", "close": 53.34, "volume": 188978.0}, {"date": "2023-06-22", "close": 54.24, "volume": 300817.0}, {"date": "2023-06-23", "close": 52.47, "volume": 1165041.0}, {"date": "2023-06-26", "close": 49.9, "volume": 262408.0}, {"date": "2023-06-27", "close": 51.99, "volume": 194966.0}, {"date": "2023-06-28", "close": 51.2, "volume": 300299.0}, {"date": "2023-06-29", "close": 46.55, "volume": 572032.0}, {"date": "2023-06-30", "close": 44.4, "volume": 359504.0}, {"date": "2023-07-03", "close": 44.15, "volume": 172720.0}, {"date": "2023-07-05", "close": 43.21, "volume": 188531.0}, {"date": "2023-07-06", "close": 44.03, "volume": 251434.0}, {"date": "2023-07-07", "close": 45.44, "volume": 244419.0}, {"date": "2023-07-10", "close": 46.68, "volume": 298813.0}, {"date": "2023-07-11", "close": 47.8, "volume": 247517.0}, {"date": "2023-07-12", "close": 47.51, "volume": 190017.0}, {"date": "2023-07-13", "close": 47.58, "volume": 95714.0}, {"date": "2023-07-14", "close": 46.17, "volume": 132531.0}, {"date": "2023-07-17", "close": 45.99, "volume": 104674.0}, {"date": "2023-07-18", "close": 46.03, "volume": 84760.0}, {"date": "2023-07-19", "close": 46.49, "volume": 121498.0}, {"date": "2023-07-20", "close": 46.12, "volume": 180268.0}, {"date": "2023-07-21", "close": 45.81, "volume": 113536.0}, {"date": "2023-07-24", "close": 45.61, "volume": 98927.0}, {"date": "2023-07-25", "close": 45.0, "volume": 101897.0}, {"date": "2023-07-26", "close": 46.09, "volume": 67729.0}, {"date": "2023-07-27", "close": 46.38, "volume": 107121.0}, {"date": "2023-07-28", "close": 48.44, "volume": 83012.0}, {"date": "2023-07-31", "close": 49.6, "volume": 153737.0}, {"date": "2023-08-01", "close": 50.36, "volume": 75376.0}, {"date": "2023-08-02", "close": 49.93, "volume": 128023.0}, {"date": "2023-08-03", "close": 50.05, "volume": 106835.0}, {"date": "2023-08-04", "close": 47.97, "volume": 232631.0}, {"date": "2023-08-07", "close": 47.82, "volume": 89161.0}, {"date": "2023-08-08", "close": 48.94, "volume": 116880.0}, {"date": "2023-08-09", "close": 50.18, "volume": 493710.0}, {"date": "2023-08-10", "close": 52.02, "volume": 213109.0}, {"date": "2023-08-11", "close": 52.92, "volume": 276501.0}, {"date": "2023-08-14", "close": 52.18, "volume": 534661.0}, {"date": "2023-08-15", "close": 54.15, "volume": 396659.0}, {"date": "2023-08-16", "close": 52.99, "volume": 181892.0}, {"date": "2023-08-17", "close": 51.1, "volume": 174240.0}, {"date": "2023-08-18", "close": 51.81, "volume": 161678.0}, {"date": "2023-08-21", "close": 53.42, "volume": 101984.0}, {"date": "2023-08-22", "close": 54.95, "volume": 77390.0}, {"date": "2023-08-23", "close": 55.99, "volume": 171252.0}, {"date": "2023-08-24", "close": 55.92, "volume": 164301.0}, {"date": "2023-08-25", "close": 55.33, "volume": 86447.0}, {"date": "2023-08-28", "close": 54.78, "volume": 186997.0}, {"date": "2023-08-29", "close": 53.36, "volume": 135500.0}, {"date": "2023-08-30", "close": 54.69, "volume": 101063.0}, {"date": "2023-08-31", "close": 52.95, "volume": 229929.0}, {"date": "2023-09-01", "close": 52.5, "volume": 114791.0}, {"date": "2023-09-05", "close": 52.65, "volume": 143570.0}, {"date": "2023-09-06", "close": 54.45, "volume": 147170.0}, {"date": "2023-09-07", "close": 53.66, "volume": 113350.0}, {"date": "2023-09-08", "close": 51.41, "volume": 156433.0}, {"date": "2023-09-11", "close": 55.93, "volume": 268511.0}, {"date": "2023-09-12", "close": 55.03, "volume": 182962.0}, {"date": "2023-09-13", "close": 53.12, "volume": 176133.0}, {"date": "2023-09-14", "close": 52.83, "volume": 310000.0}, {"date": "2023-09-15", "close": 53.0, "volume": 1889665.0}, {"date": "2023-09-18", "close": 52.44, "volume": 257280.0}, {"date": "2023-09-19", "close": 50.85, "volume": 121270.0}, {"date": "2023-09-20", "close": 48.98, "volume": 154823.0}, {"date": "2023-09-21", "close": 49.0, "volume": 133571.0}, {"date": "2023-09-22", "close": 48.91, "volume": 87330.0}, {"date": "2023-09-25", "close": 47.64, "volume": 156795.0}, {"date": "2023-09-26", "close": 48.43, "volume": 165416.0}, {"date": "2023-09-27", "close": 48.46, "volume": 75020.0}, {"date": "2023-09-28", "close": 46.97, "volume": 142272.0}, {"date": "2023-09-29", "close": 46.98, "volume": 311923.0}, {"date": "2023-10-02", "close": 45.65, "volume": 150037.0}, {"date": "2023-10-03", "close": 44.68, "volume": 113561.0}, {"date": "2023-10-04", "close": 44.55, "volume": 197501.0}, {"date": "2023-10-05", "close": 45.19, "volume": 284777.0}, {"date": "2023-10-06", "close": 45.57, "volume": 122903.0}, {"date": "2023-10-09", "close": 48.66, "volume": 178243.0}, {"date": "2023-10-10", "close": 48.09, "volume": 88847.0}, {"date": "2023-10-11", "close": 47.85, "volume": 134650.0}, {"date": "2023-10-12", "close": 45.9, "volume": 136528.0}, {"date": "2023-10-13", "close": 46.88, "volume": 116829.0}, {"date": "2023-10-16", "close": 46.96, "volume": 98338.0}, {"date": "2023-10-17", "close": 47.615, "volume": 122482.0}, {"date": "2023-10-18", "close": 46.94, "volume": 183401.0}, {"date": "2023-10-19", "close": 43.92, "volume": 214106.0}, {"date": "2023-10-20", "close": 43.06, "volume": 119896.0}, {"date": "2023-10-23", "close": 42.17, "volume": 160727.0}, {"date": "2023-10-24", "close": 44.76, "volume": 104077.0}, {"date": "2023-10-25", "close": 43.25, "volume": 89791.0}, {"date": "2023-10-26", "close": 45.02, "volume": 92188.0}, {"date": "2023-10-27", "close": 43.45, "volume": 156177.0}, {"date": "2023-10-30", "close": 45.21, "volume": 83795.0}, {"date": "2023-10-31", "close": 45.81, "volume": 95163.0}, {"date": "2023-11-01", "close": 45.99, "volume": 179594.0}, {"date": "2023-11-02", "close": 45.9, "volume": 150244.0}, {"date": "2023-11-03", "close": 48.68, "volume": 148825.0}, {"date": "2023-11-06", "close": 47.49, "volume": 107859.0}, {"date": "2023-11-07", "close": 49.15, "volume": 81786.0}, {"date": "2023-11-08", "close": 47.75, "volume": 147388.0}, {"date": "2023-11-09", "close": 48.41, "volume": 228977.0}, {"date": "2023-11-10", "close": 48.57, "volume": 122993.0}, {"date": "2023-11-13", "close": 49.59, "volume": 120271.0}, {"date": "2023-11-14", "close": 51.61, "volume": 181507.0}, {"date": "2023-11-15", "close": 52.41, "volume": 215950.0}, {"date": "2023-11-16", "close": 48.36, "volume": 201363.0}, {"date": "2023-11-17", "close": 51.94, "volume": 316648.0}, {"date": "2023-11-20", "close": 51.11, "volume": 211114.0}, {"date": "2023-11-21", "close": 51.75, "volume": 119085.0}, {"date": "2023-11-22", "close": 52.0, "volume": 103369.0}, {"date": "2023-11-24", "close": 53.78, "volume": 79498.0}, {"date": "2023-11-27", "close": 53.37, "volume": 129835.0}, {"date": "2023-11-28", "close": 54.2, "volume": 176194.0}, {"date": "2023-11-29", "close": 54.215, "volume": 142808.0}, {"date": "2023-11-30", "close": 55.18, "volume": 277151.0}, {"date": "2023-12-01", "close": 55.77, "volume": 167597.0}, {"date": "2023-12-04", "close": 55.6, "volume": 152148.0}, {"date": "2023-12-05", "close": 56.64, "volume": 161096.0}, {"date": "2023-12-06", "close": 55.34, "volume": 179930.0}, {"date": "2023-12-07", "close": 57.57, "volume": 395845.0}, {"date": "2023-12-08", "close": 61.01, "volume": 365509.0}, {"date": "2023-12-11", "close": 61.04, "volume": 322668.0}, {"date": "2023-12-12", "close": 59.83, "volume": 783154.0}, {"date": "2023-12-13", "close": 59.13, "volume": 403867.0}, {"date": "2023-12-14", "close": 58.25, "volume": 653495.0}, {"date": "2023-12-15", "close": 58.72, "volume": 734719.0}, {"date": "2023-12-18", "close": 58.53, "volume": 217971.0}, {"date": "2023-12-19", "close": 58.7, "volume": 307024.0}, {"date": "2023-12-20", "close": 57.0, "volume": 294291.0}, {"date": "2023-12-21", "close": 58.28, "volume": 189786.0}, {"date": "2023-12-22", "close": 58.1, "volume": 150068.0}, {"date": "2023-12-26", "close": 61.0, "volume": 309898.0}, {"date": "2023-12-27", "close": 57.93, "volume": 329785.0}, {"date": "2023-12-28", "close": 56.98, "volume": 262325.0}, {"date": "2023-12-29", "close": 57.76, "volume": 434038.0}, {"date": "2024-01-02", "close": 59.73, "volume": 387457.0}, {"date": "2024-01-03", "close": 59.5, "volume": 315715.0}, {"date": "2024-01-04", "close": 60.99, "volume": 184354.0}, {"date": "2024-01-05", "close": 57.92, "volume": 263550.0}, {"date": "2024-01-08", "close": 61.98, "volume": 363647.0}, {"date": "2024-01-09", "close": 64.42, "volume": 256098.0}, {"date": "2024-01-10", "close": 63.9, "volume": 374288.0}, {"date": "2024-01-11", "close": 62.0, "volume": 227755.0}, {"date": "2024-01-12", "close": 62.71, "volume": 135827.0}, {"date": "2024-01-16", "close": 62.47, "volume": 173068.0}, {"date": "2024-01-17", "close": 65.0, "volume": 493892.0}, {"date": "2024-01-18", "close": 62.07, "volume": 153851.0}, {"date": "2024-01-19", "close": 64.705, "volume": 154544.0}, {"date": "2024-01-22", "close": 68.19, "volume": 271183.0}, {"date": "2024-01-23", "close": 65.97, "volume": 816016.0}, {"date": "2024-01-24", "close": 61.96, "volume": 174018.0}, {"date": "2024-01-25", "close": 63.3, "volume": 173037.0}, {"date": "2024-01-26", "close": 64.42, "volume": 164995.0}, {"date": "2024-01-29", "close": 65.21, "volume": 178593.0}, {"date": "2024-01-30", "close": 64.68, "volume": 130297.0}, {"date": "2024-01-31", "close": 65.75, "volume": 188171.0}, {"date": "2024-02-01", "close": 67.68, "volume": 194397.0}, {"date": "2024-02-02", "close": 67.5, "volume": 100767.0}, {"date": "2024-02-05", "close": 70.08, "volume": 149665.0}, {"date": "2024-02-06", "close": 66.42, "volume": 339109.0}, {"date": "2024-02-07", "close": 65.25, "volume": 121827.0}, {"date": "2024-02-08", "close": 66.73, "volume": 101145.0}, {"date": "2024-02-09", "close": 68.29, "volume": 115476.0}, {"date": "2024-02-12", "close": 69.03, "volume": 198028.0}, {"date": "2024-02-13", "close": 66.44, "volume": 185132.0}, {"date": "2024-02-14", "close": 67.66, "volume": 137969.0}, {"date": "2024-02-15", "close": 65.945, "volume": 171004.0}, {"date": "2024-02-16", "close": 65.92, "volume": 171933.0}, {"date": "2024-02-20", "close": 66.42, "volume": 138582.0}, {"date": "2024-02-21", "close": 64.86, "volume": 286209.0}, {"date": "2024-02-22", "close": 64.98, "volume": 339390.0}, {"date": "2024-02-23", "close": 65.0, "volume": 233471.0}, {"date": "2024-02-26", "close": 64.66, "volume": 267301.0}, {"date": "2024-02-27", "close": 66.25, "volume": 472144.0}, {"date": "2024-02-28", "close": 65.14, "volume": 231528.0}, {"date": "2024-02-29", "close": 68.67, "volume": 409609.0}, {"date": "2024-03-01", "close": 75.32, "volume": 379169.0}, {"date": "2024-03-04", "close": 73.8, "volume": 259630.0}, {"date": "2024-03-05", "close": 69.04, "volume": 358843.0}, {"date": "2024-03-06", "close": 66.08, "volume": 309736.0}, {"date": "2024-03-07", "close": 62.66, "volume": 625127.0}, {"date": "2024-03-08", "close": 65.29, "volume": 281430.0}, {"date": "2024-03-11", "close": 64.42, "volume": 485277.0}, {"date": "2024-03-12", "close": 63.63, "volume": 695510.0}, {"date": "2024-03-13", "close": 65.46, "volume": 233715.0}, {"date": "2024-03-14", "close": 63.03, "volume": 206363.0}, {"date": "2024-03-15", "close": 61.78, "volume": 1089688.0}, {"date": "2024-03-18", "close": 66.04, "volume": 356907.0}, {"date": "2024-03-19", "close": 67.64, "volume": 194684.0}, {"date": "2024-03-20", "close": 66.4, "volume": 261566.0}, {"date": "2024-03-21", "close": 61.41, "volume": 601133.0}, {"date": "2024-03-22", "close": 60.61, "volume": 388740.0}, {"date": "2024-03-25", "close": 59.5, "volume": 251720.0}, {"date": "2024-03-26", "close": 60.3, "volume": 248993.0}, {"date": "2024-03-27", "close": 60.51, "volume": 244381.0}, {"date": "2024-03-28", "close": 62.26, "volume": 263991.0}, {"date": "2024-04-01", "close": 34.21, "volume": 6219216.0}, {"date": "2024-04-02", "close": 32.035, "volume": 1529954.0}, {"date": "2024-04-03", "close": 30.5, "volume": 1031518.0}, {"date": "2024-04-04", "close": 29.5, "volume": 901830.0}, {"date": "2024-04-05", "close": 30.1, "volume": 583880.0}, {"date": "2024-04-08", "close": 31.78, "volume": 504614.0}, {"date": "2024-04-09", "close": 32.08, "volume": 466666.0}, {"date": "2024-04-10", "close": 31.52, "volume": 479392.0}, {"date": "2024-04-11", "close": 32.04, "volume": 426082.0}, {"date": "2024-04-12", "close": 31.83, "volume": 408305.0}, {"date": "2024-04-15", "close": 30.52, "volume": 387341.0}, {"date": "2024-04-16", "close": 29.93, "volume": 286123.0}, {"date": "2024-04-17", "close": 30.28, "volume": 334285.0}, {"date": "2024-04-18", "close": 30.02, "volume": 315938.0}, {"date": "2024-04-19", "close": 28.69, "volume": 565171.0}, {"date": "2024-04-22", "close": 26.98, "volume": 379057.0}, {"date": "2024-04-23", "close": 27.0, "volume": 554062.0}, {"date": "2024-04-24", "close": 27.3, "volume": 366451.0}, {"date": "2024-04-25", "close": 26.52, "volume": 314536.0}, {"date": "2024-04-26", "close": 27.55, "volume": 368874.0}, {"date": "2024-04-29", "close": 28.29, "volume": 227276.0}, {"date": "2024-04-30", "close": 27.84, "volume": 531859.0}, {"date": "2024-05-01", "close": 28.53, "volume": 437334.0}, {"date": "2024-05-02", "close": 29.0, "volume": 276190.0}, {"date": "2024-05-03", "close": 29.79, "volume": 271443.0}, {"date": "2024-05-06", "close": 30.17, "volume": 217760.0}, {"date": "2024-05-07", "close": 30.04, "volume": 311352.0}, {"date": "2024-05-08", "close": 29.34, "volume": 275652.0}, {"date": "2024-05-09", "close": 30.77, "volume": 344682.0}, {"date": "2024-05-10", "close": 30.36, "volume": 196829.0}, {"date": "2024-05-13", "close": 31.01, "volume": 241334.0}, {"date": "2024-05-14", "close": 31.84, "volume": 393596.0}, {"date": "2024-05-15", "close": 31.86, "volume": 389231.0}, {"date": "2024-05-16", "close": 31.92, "volume": 228823.0}, {"date": "2024-05-17", "close": 32.18, "volume": 376433.0}, {"date": "2024-05-20", "close": 32.37, "volume": 200645.0}, {"date": "2024-05-21", "close": 31.26, "volume": 401749.0}, {"date": "2024-05-22", "close": 33.17, "volume": 309533.0}, {"date": "2024-05-23", "close": 33.35, "volume": 408187.0}, {"date": "2024-05-24", "close": 34.28, "volume": 565684.0}, {"date": "2024-05-28", "close": 34.66, "volume": 604950.0}, {"date": "2024-05-29", "close": 34.14, "volume": 333122.0}, {"date": "2024-05-30", "close": 34.63, "volume": 257200.0}, {"date": "2024-05-31", "close": 33.95, "volume": 359305.0}, {"date": "2024-06-03", "close": 36.26, "volume": 380609.0}, {"date": "2024-06-04", "close": 36.57, "volume": 180879.0}, {"date": "2024-06-05", "close": 37.95, "volume": 550733.0}, {"date": "2024-06-06", "close": 36.46, "volume": 221115.0}, {"date": "2024-06-07", "close": 39.12, "volume": 438359.0}, {"date": "2024-06-10", "close": 39.72, "volume": 299993.0}, {"date": "2024-06-11", "close": 39.13, "volume": 174988.0}, {"date": "2024-06-12", "close": 38.85, "volume": 229054.0}, {"date": "2024-06-13", "close": 39.16, "volume": 183870.0}, {"date": "2024-06-14", "close": 46.27, "volume": 1199838.0}, {"date": "2024-06-17", "close": 44.86, "volume": 1036792.0}, {"date": "2024-06-18", "close": 43.54, "volume": 467339.0}, {"date": "2024-06-20", "close": 41.25, "volume": 433391.0}, {"date": "2024-06-21", "close": 44.18, "volume": 1299778.0}, {"date": "2024-06-24", "close": 44.98, "volume": 412382.0}, {"date": "2024-06-25", "close": 44.51, "volume": 206789.0}, {"date": "2024-06-26", "close": 43.41, "volume": 238633.0}, {"date": "2024-06-27", "close": 44.35, "volume": 231073.0}, {"date": "2024-06-28", "close": 45.07, "volume": 1861369.0}, {"date": "2024-07-01", "close": 46.47, "volume": 385082.0}, {"date": "2024-07-02", "close": 41.62, "volume": 517841.0}, {"date": "2024-07-03", "close": 44.43, "volume": 219199.0}, {"date": "2024-07-05", "close": 46.62, "volume": 244231.0}, {"date": "2024-07-08", "close": 47.5, "volume": 261019.0}, {"date": "2024-07-09", "close": 46.97, "volume": 400852.0}, {"date": "2024-07-10", "close": 45.8, "volume": 314886.0}, {"date": "2024-07-11", "close": 46.91, "volume": 277945.0}, {"date": "2024-07-12", "close": 47.17, "volume": 284608.0}, {"date": "2024-07-15", "close": 49.23, "volume": 352599.0}, {"date": "2024-07-16", "close": 47.92, "volume": 269418.0}, {"date": "2024-07-17", "close": 47.6, "volume": 209598.0}, {"date": "2024-07-18", "close": 46.19, "volume": 172462.0}, {"date": "2024-07-19", "close": 45.4, "volume": 264258.0}, {"date": "2024-07-22", "close": 45.96, "volume": 381915.0}, {"date": "2024-07-23", "close": 46.12, "volume": 271801.0}, {"date": "2024-07-24", "close": 44.56, "volume": 189479.0}, {"date": "2024-07-25", "close": 43.92, "volume": 257005.0}, {"date": "2024-07-26", "close": 45.67, "volume": 217374.0}, {"date": "2024-07-29", "close": 43.82, "volume": 233007.0}, {"date": "2024-07-30", "close": 43.03, "volume": 242624.0}, {"date": "2024-07-31", "close": 43.16, "volume": 397136.0}, {"date": "2024-08-01", "close": 43.27, "volume": 223356.0}, {"date": "2024-08-02", "close": 42.84, "volume": 362162.0}, {"date": "2024-08-05", "close": 41.87, "volume": 195165.0}, {"date": "2024-08-06", "close": 42.11, "volume": 278690.0}, {"date": "2024-08-07", "close": 41.27, "volume": 206758.0}, {"date": "2024-08-08", "close": 42.85, "volume": 129639.0}, {"date": "2024-08-09", "close": 43.09, "volume": 195610.0}, {"date": "2024-08-12", "close": 45.02, "volume": 119780.0}, {"date": "2024-08-13", "close": 45.87, "volume": 155109.0}, {"date": "2024-08-14", "close": 45.31, "volume": 142657.0}, {"date": "2024-08-15", "close": 48.32, "volume": 141963.0}, {"date": "2024-08-16", "close": 47.94, "volume": 195272.0}, {"date": "2024-08-19", "close": 49.26, "volume": 105032.0}, {"date": "2024-08-20", "close": 49.95, "volume": 134961.0}, {"date": "2024-08-21", "close": 49.31, "volume": 202629.0}, {"date": "2024-08-22", "close": 48.75, "volume": 109762.0}, {"date": "2024-08-23", "close": 49.41, "volume": 178635.0}, {"date": "2024-08-26", "close": 49.73, "volume": 159339.0}, {"date": "2024-08-27", "close": 49.45, "volume": 151171.0}, {"date": "2024-08-28", "close": 49.48, "volume": 108308.0}, {"date": "2024-08-29", "close": 48.8, "volume": 115348.0}, {"date": "2024-08-30", "close": 50.82, "volume": 171793.0}, {"date": "2024-09-03", "close": 49.61, "volume": 143350.0}, {"date": "2024-09-04", "close": 49.25, "volume": 171407.0}, {"date": "2024-09-05", "close": 50.2, "volume": 100843.0}, {"date": "2024-09-06", "close": 50.35, "volume": 110854.0}, {"date": "2024-09-09", "close": 51.74, "volume": 148762.0}, {"date": "2024-09-10", "close": 49.54, "volume": 129029.0}, {"date": "2024-09-11", "close": 48.5, "volume": 90319.0}, {"date": "2024-09-12", "close": 48.27, "volume": 162257.0}, {"date": "2024-09-13", "close": 47.79, "volume": 258771.0}, {"date": "2024-09-16", "close": 47.68, "volume": 237795.0}, {"date": "2024-09-17", "close": 47.35, "volume": 104649.0}, {"date": "2024-09-18", "close": 47.65, "volume": 147939.0}, {"date": "2024-09-19", "close": 48.58, "volume": 208701.0}, {"date": "2024-09-20", "close": 48.11, "volume": 1003798.0}, {"date": "2024-09-23", "close": 46.95, "volume": 294367.0}, {"date": "2024-09-24", "close": 47.18, "volume": 130497.0}, {"date": "2024-09-25", "close": 47.87, "volume": 133942.0}, {"date": "2024-09-26", "close": 48.05, "volume": 122585.0}, {"date": "2024-09-27", "close": 50.07, "volume": 131790.0}, {"date": "2024-09-30", "close": 49.14, "volume": 168370.0}, {"date": "2024-10-01", "close": 52.73, "volume": 250270.0}, {"date": "2024-10-02", "close": 51.2, "volume": 351186.0}, {"date": "2024-10-03", "close": 50.15, "volume": 124093.0}, {"date": "2024-10-04", "close": 49.93, "volume": 177733.0}, {"date": "2024-10-07", "close": 47.33, "volume": 134039.0}, {"date": "2024-10-08", "close": 47.9, "volume": 251050.0}, {"date": "2024-10-09", "close": 46.77, "volume": 99006.0}, {"date": "2024-10-10", "close": 47.47, "volume": 145922.0}, {"date": "2024-10-11", "close": 47.75, "volume": 484918.0}, {"date": "2024-10-14", "close": 47.99, "volume": 323703.0}, {"date": "2024-10-15", "close": 47.64, "volume": 254091.0}, {"date": "2024-10-16", "close": 47.99, "volume": 563686.0}, {"date": "2024-10-17", "close": 50.49, "volume": 260083.0}, {"date": "2024-10-18", "close": 50.56, "volume": 352006.0}, {"date": "2024-10-21", "close": 50.77, "volume": 238943.0}, {"date": "2024-10-22", "close": 50.92, "volume": 159950.0}, {"date": "2024-10-23", "close": 46.99, "volume": 397237.0}, {"date": "2024-10-24", "close": 46.0, "volume": 299491.0}, {"date": "2024-10-25", "close": 46.01, "volume": 409713.0}, {"date": "2024-10-28", "close": 46.19, "volume": 299052.0}, {"date": "2024-10-29", "close": 45.9, "volume": 242079.0}, {"date": "2024-10-30", "close": 45.6, "volume": 298260.0}, {"date": "2024-10-31", "close": 44.82, "volume": 217430.0}, {"date": "2024-11-01", "close": 47.13, "volume": 212328.0}, {"date": "2024-11-04", "close": 58.25, "volume": 2086530.0}, {"date": "2024-11-05", "close": 64.775, "volume": 895005.0}, {"date": "2024-11-06", "close": 64.8, "volume": 534672.0}, {"date": "2024-11-07", "close": 63.33, "volume": 250420.0}, {"date": "2024-11-08", "close": 65.0, "volume": 666440.0}, {"date": "2024-11-11", "close": 66.57, "volume": 327113.0}, {"date": "2024-11-12", "close": 63.26, "volume": 334854.0}, {"date": "2024-11-13", "close": 63.06, "volume": 307624.0}, {"date": "2024-11-14", "close": 60.67, "volume": 183259.0}, {"date": "2024-11-15", "close": 59.46, "volume": 271441.0}, {"date": "2024-11-18", "close": 57.35, "volume": 337658.0}, {"date": "2024-11-19", "close": 59.55, "volume": 284893.0}, {"date": "2024-11-20", "close": 62.55, "volume": 263333.0}, {"date": "2024-11-21", "close": 63.505, "volume": 362395.0}, {"date": "2024-11-22", "close": 64.96, "volume": 282399.0}, {"date": "2024-11-25", "close": 64.5, "volume": 410852.0}, {"date": "2024-11-26", "close": 62.65, "volume": 349710.0}, {"date": "2024-11-27", "close": 64.55, "volume": 143654.0}, {"date": "2024-11-29", "close": 63.45, "volume": 101209.0}, {"date": "2024-12-02", "close": 64.22, "volume": 163328.0}, {"date": "2024-12-03", "close": 64.7, "volume": 126643.0}, {"date": "2024-12-04", "close": 64.46, "volume": 174585.0}, {"date": "2024-12-05", "close": 62.31, "volume": 236736.0}, {"date": "2024-12-06", "close": 64.82, "volume": 181395.0}, {"date": "2024-12-09", "close": 64.66, "volume": 245743.0}, {"date": "2024-12-10", "close": 67.47, "volume": 285824.0}, {"date": "2024-12-11", "close": 65.93, "volume": 460755.0}, {"date": "2024-12-12", "close": 64.27, "volume": 241216.0}, {"date": "2024-12-13", "close": 64.89, "volume": 294995.0}, {"date": "2024-12-16", "close": 66.18, "volume": 314470.0}, {"date": "2024-12-17", "close": 65.0, "volume": 255896.0}, {"date": "2024-12-18", "close": 63.5, "volume": 328067.0}, {"date": "2024-12-19", "close": 62.95, "volume": 260897.0}, {"date": "2024-12-20", "close": 64.5, "volume": 441622.0}, {"date": "2024-12-23", "close": 63.81, "volume": 188916.0}, {"date": "2024-12-24", "close": 65.01, "volume": 70910.0}, {"date": "2024-12-26", "close": 65.54, "volume": 143756.0}, {"date": "2024-12-27", "close": 64.12, "volume": 109985.0}, {"date": "2024-12-30", "close": 61.6, "volume": 98242.0}, {"date": "2024-12-31", "close": 63.4, "volume": 99110.0}, {"date": "2025-01-02", "close": 62.45, "volume": 257729.0}, {"date": "2025-01-03", "close": 63.82, "volume": 177941.0}, {"date": "2025-01-06", "close": 62.04, "volume": 200522.0}, {"date": "2025-01-07", "close": 62.0, "volume": 345915.0}, {"date": "2025-01-08", "close": 62.54, "volume": 244246.0}, {"date": "2025-01-10", "close": 59.245, "volume": 701611.0}, {"date": "2025-01-13", "close": 58.74, "volume": 284594.0}, {"date": "2025-01-14", "close": 57.83, "volume": 314249.0}, {"date": "2025-01-15", "close": 60.47, "volume": 632623.0}, {"date": "2025-01-16", "close": 59.95, "volume": 240960.0}, {"date": "2025-01-17", "close": 58.245, "volume": 200967.0}, {"date": "2025-01-21", "close": 60.52, "volume": 478063.0}, {"date": "2025-01-22", "close": 58.5, "volume": 789108.0}, {"date": "2025-01-23", "close": 56.99, "volume": 2108707.0}, {"date": "2025-01-24", "close": 57.45, "volume": 727610.0}, {"date": "2025-01-27", "close": 55.96, "volume": 603512.0}, {"date": "2025-01-28", "close": 54.75, "volume": 301864.0}, {"date": "2025-01-29", "close": 55.88, "volume": 200406.0}, {"date": "2025-01-30", "close": 55.6, "volume": 249219.0}, {"date": "2025-01-31", "close": 55.8, "volume": 355671.0}, {"date": "2025-02-03", "close": 54.99, "volume": 520710.0}, {"date": "2025-02-04", "close": 54.32, "volume": 225512.0}, {"date": "2025-02-05", "close": 56.01, "volume": 389706.0}, {"date": "2025-02-06", "close": 56.29, "volume": 274907.0}, {"date": "2025-02-07", "close": 54.82, "volume": 356954.0}, {"date": "2025-02-10", "close": 54.71, "volume": 296906.0}, {"date": "2025-02-11", "close": 54.07, "volume": 257984.0}, {"date": "2025-02-12", "close": 53.64, "volume": 208850.0}, {"date": "2025-02-13", "close": 54.1, "volume": 156314.0}, {"date": "2025-02-14", "close": 54.1, "volume": 190095.0}, {"date": "2025-02-18", "close": 54.63, "volume": 310440.0}, {"date": "2025-02-19", "close": 54.46, "volume": 311410.0}, {"date": "2025-02-20", "close": 54.35, "volume": 369811.0}, {"date": "2025-02-21", "close": 54.53, "volume": 426986.0}, {"date": "2025-02-24", "close": 54.64, "volume": 437176.0}, {"date": "2025-02-25", "close": 53.53, "volume": 567750.0}, {"date": "2025-02-26", "close": 54.46, "volume": 226551.0}, {"date": "2025-02-27", "close": 54.5, "volume": 302055.0}, {"date": "2025-02-28", "close": 56.18, "volume": 229085.0}, {"date": "2025-03-03", "close": 54.33, "volume": 187310.0}, {"date": "2025-03-04", "close": 55.34, "volume": 279252.0}, {"date": "2025-03-05", "close": 56.92, "volume": 242191.0}, {"date": "2025-03-06", "close": 55.5, "volume": 207818.0}, {"date": "2025-03-07", "close": 55.67, "volume": 281130.0}, {"date": "2025-03-10", "close": 53.37, "volume": 662597.0}, {"date": "2025-03-11", "close": 53.89, "volume": 483591.0}, {"date": "2025-03-12", "close": 53.93, "volume": 539617.0}, {"date": "2025-03-13", "close": 52.41, "volume": 263058.0}, {"date": "2025-03-14", "close": 51.02, "volume": 283282.0}, {"date": "2025-03-17", "close": 51.27, "volume": 352738.0}, {"date": "2025-03-18", "close": 52.83, "volume": 325271.0}, {"date": "2025-03-19", "close": 53.74, "volume": 366596.0}, {"date": "2025-03-20", "close": 53.23, "volume": 215065.0}, {"date": "2025-03-21", "close": 52.24, "volume": 1082708.0}, {"date": "2025-03-24", "close": 53.7, "volume": 331397.0}, {"date": "2025-03-25", "close": 52.79, "volume": 182245.0}, {"date": "2025-03-26", "close": 52.49, "volume": 205112.0}, {"date": "2025-03-27", "close": 52.47, "volume": 192523.0}, {"date": "2025-03-28", "close": 52.36, "volume": 427241.0}, {"date": "2025-03-31", "close": 49.64, "volume": 754827.0}, {"date": "2025-04-01", "close": 47.15, "volume": 696037.0}, {"date": "2025-04-02", "close": 48.53, "volume": 543162.0}, {"date": "2025-04-03", "close": 45.77, "volume": 369181.0}, {"date": "2025-04-04", "close": 41.22, "volume": 773882.0}, {"date": "2025-04-07", "close": 39.2, "volume": 1187532.0}, {"date": "2025-04-08", "close": 34.28, "volume": 1187961.0}, {"date": "2025-04-09", "close": 38.7, "volume": 1450889.0}, {"date": "2025-04-10", "close": 35.23, "volume": 525708.0}, {"date": "2025-04-11", "close": 38.73, "volume": 549559.0}, {"date": "2025-04-14", "close": 40.27, "volume": 390792.0}, {"date": "2025-04-15", "close": 41.31, "volume": 424425.0}, {"date": "2025-04-16", "close": 41.0, "volume": 546663.0}, {"date": "2025-04-17", "close": 42.165, "volume": 347426.0}, {"date": "2025-04-21", "close": 42.06, "volume": 305418.0}, {"date": "2025-04-22", "close": 44.01, "volume": 455734.0}, {"date": "2025-04-23", "close": 45.15, "volume": 414118.0}, {"date": "2025-04-24", "close": 46.17, "volume": 211793.0}, {"date": "2025-04-25", "close": 45.42, "volume": 273679.0}, {"date": "2025-04-28", "close": 46.16, "volume": 302472.0}, {"date": "2025-04-29", "close": 47.15, "volume": 278688.0}, {"date": "2025-04-30", "close": 49.42, "volume": 437945.0}, {"date": "2025-05-01", "close": 49.68, "volume": 372797.0}, {"date": "2025-05-02", "close": 49.51, "volume": 202082.0}, {"date": "2025-05-05", "close": 48.6, "volume": 291195.0}, {"date": "2025-05-06", "close": 42.575, "volume": 800676.0}, {"date": "2025-05-07", "close": 43.55, "volume": 601399.0}, {"date": "2025-05-08", "close": 44.29, "volume": 514661.0}, {"date": "2025-05-09", "close": 44.24, "volume": 345669.0}, {"date": "2025-05-12", "close": 46.61, "volume": 465322.0}, {"date": "2025-05-13", "close": 46.35, "volume": 273255.0}, {"date": "2025-05-14", "close": 45.73, "volume": 218935.0}, {"date": "2025-05-15", "close": 47.09, "volume": 306342.0}, {"date": "2025-05-16", "close": 48.09, "volume": 442392.0}, {"date": "2025-05-19", "close": 49.685, "volume": 316155.0}, {"date": "2025-05-20", "close": 50.08, "volume": 310725.0}, {"date": "2025-05-21", "close": 48.89, "volume": 264595.0}, {"date": "2025-05-22", "close": 48.04, "volume": 216877.0}, {"date": "2025-05-23", "close": 47.37, "volume": 132011.0}, {"date": "2025-05-27", "close": 45.88, "volume": 345633.0}, {"date": "2025-05-28", "close": 45.12, "volume": 274276.0}, {"date": "2025-05-29", "close": 46.87, "volume": 337234.0}, {"date": "2025-05-30", "close": 46.68, "volume": 437325.0}, {"date": "2025-06-02", "close": 47.73, "volume": 439547.0}, {"date": "2025-06-03", "close": 47.4, "volume": 462791.0}, {"date": "2025-06-04", "close": 47.32, "volume": 284914.0}, {"date": "2025-06-05", "close": 48.01, "volume": 412670.0}, {"date": "2025-06-06", "close": 50.02, "volume": 223217.0}, {"date": "2025-06-09", "close": 51.42, "volume": 639815.0}, {"date": "2025-06-10", "close": 53.07, "volume": 359190.0}, {"date": "2025-06-11", "close": 50.86, "volume": 397276.0}, {"date": "2025-06-12", "close": 52.71, "volume": 396554.0}, {"date": "2025-06-13", "close": 53.71, "volume": 705221.0}, {"date": "2025-06-16", "close": 52.02, "volume": 415134.0}, {"date": "2025-06-17", "close": 50.05, "volume": 407716.0}, {"date": "2025-06-18", "close": 50.09, "volume": 321187.0}, {"date": "2025-06-20", "close": 51.61, "volume": 413983.0}, {"date": "2025-06-23", "close": 51.68, "volume": 288372.0}, {"date": "2025-06-24", "close": 55.0, "volume": 561392.0}, {"date": "2025-06-25", "close": 53.915, "volume": 326647.0}, {"date": "2025-06-26", "close": 54.13, "volume": 220107.0}, {"date": "2025-06-27", "close": 54.5, "volume": 1057349.0}, {"date": "2025-06-30", "close": 52.96, "volume": 313031.0}, {"date": "2025-07-01", "close": 51.13, "volume": 285856.0}, {"date": "2025-07-02", "close": 53.17, "volume": 503663.0}, {"date": "2025-07-03", "close": 54.75, "volume": 218300.0}, {"date": "2025-07-07", "close": 53.38, "volume": 195341.0}, {"date": "2025-07-08", "close": 52.97, "volume": 163376.0}, {"date": "2025-07-09", "close": 55.86, "volume": 406536.0}, {"date": "2025-07-10", "close": 58.0, "volume": 346531.0}, {"date": "2025-07-11", "close": 56.91, "volume": 275330.0}, {"date": "2025-07-14", "close": 57.74, "volume": 235086.0}, {"date": "2025-07-15", "close": 56.27, "volume": 205018.0}, {"date": "2025-07-16", "close": 57.34, "volume": 422820.0}, {"date": "2025-07-17", "close": 57.79, "volume": 613868.0}, {"date": "2025-07-18", "close": 57.77, "volume": 672319.0}, {"date": "2025-07-21", "close": 59.38, "volume": 554664.0}, {"date": "2025-07-22", "close": 60.74, "volume": 300273.0}, {"date": "2025-07-23", "close": 60.94, "volume": 380446.0}, {"date": "2025-07-24", "close": 60.58, "volume": 418401.0}, {"date": "2025-07-25", "close": 60.61, "volume": 224396.0}, {"date": "2025-07-28", "close": 59.48, "volume": 298411.0}, {"date": "2025-07-29", "close": 59.8, "volume": 196572.0}, {"date": "2025-07-30", "close": 59.35, "volume": 377185.0}, {"date": "2025-07-31", "close": 59.76, "volume": 336128.0}, {"date": "2025-08-01", "close": 58.97, "volume": 373398.0}, {"date": "2025-08-04", "close": 59.79, "volume": 306418.0}, {"date": "2025-08-05", "close": 60.83, "volume": 385747.0}, {"date": "2025-08-06", "close": 59.0, "volume": 407269.0}, {"date": "2025-08-07", "close": 57.07, "volume": 346532.0}, {"date": "2025-08-08", "close": 58.03, "volume": 274650.0}, {"date": "2025-08-11", "close": 58.59, "volume": 346049.0}, {"date": "2025-08-12", "close": 59.03, "volume": 369887.0}, {"date": "2025-08-13", "close": 61.1, "volume": 613859.0}, {"date": "2025-08-14", "close": 60.72, "volume": 443793.0}, {"date": "2025-08-15", "close": 59.86, "volume": 301161.0}, {"date": "2025-08-18", "close": 58.84, "volume": 322240.0}, {"date": "2025-08-19", "close": 58.18, "volume": 254960.0}, {"date": "2025-08-20", "close": 58.72, "volume": 255002.0}, {"date": "2025-08-21", "close": 59.75, "volume": 216520.0}, {"date": "2025-08-22", "close": 60.35, "volume": 349244.0}, {"date": "2025-08-25", "close": 59.41, "volume": 161559.0}, {"date": "2025-08-26", "close": 59.785, "volume": 227981.0}, {"date": "2025-08-27", "close": 59.95, "volume": 165212.0}, {"date": "2025-08-28", "close": 59.66, "volume": 194516.0}, {"date": "2025-08-29", "close": 59.645, "volume": 214790.0}, {"date": "2025-09-02", "close": 61.4, "volume": 356331.0}, {"date": "2025-09-03", "close": 61.59, "volume": 325465.0}, {"date": "2025-09-04", "close": 60.19, "volume": 241676.0}, {"date": "2025-09-05", "close": 60.76, "volume": 196285.0}, {"date": "2025-09-08", "close": 61.91, "volume": 767019.0}, {"date": "2025-09-09", "close": 60.34, "volume": 571992.0}, {"date": "2025-09-10", "close": 59.94, "volume": 318138.0}, {"date": "2025-09-11", "close": 60.29, "volume": 150749.0}, {"date": "2025-09-12", "close": 59.82, "volume": 178558.0}, {"date": "2025-09-15", "close": 59.9, "volume": 318640.0}, {"date": "2025-09-16", "close": 60.34, "volume": 294953.0}, {"date": "2025-09-17", "close": 61.035, "volume": 418250.0}, {"date": "2025-09-18", "close": 62.63, "volume": 516904.0}, {"date": "2025-09-19", "close": 60.79, "volume": 878158.0}, {"date": "2025-09-22", "close": 61.495, "volume": 235643.0}, {"date": "2025-09-23", "close": 62.16, "volume": 327715.0}, {"date": "2025-09-24", "close": 62.39, "volume": 172194.0}, {"date": "2025-09-25", "close": 62.5, "volume": 227824.0}, {"date": "2025-09-26", "close": 65.55, "volume": 352247.0}, {"date": "2025-09-29", "close": 65.06, "volume": 398594.0}, {"date": "2025-09-30", "close": 66.08, "volume": 375991.0}, {"date": "2025-10-01", "close": 67.04, "volume": 475637.0}, {"date": "2025-10-02", "close": 65.86, "volume": 367291.0}, {"date": "2025-10-03", "close": 67.78, "volume": 272220.0}, {"date": "2025-10-06", "close": 69.28, "volume": 360329.0}, {"date": "2025-10-07", "close": 67.89, "volume": 318010.0}, {"date": "2025-10-08", "close": 70.28, "volume": 668396.0}, {"date": "2025-10-09", "close": 70.75, "volume": 509349.0}, {"date": "2025-10-10", "close": 69.9, "volume": 310503.0}, {"date": "2025-10-13", "close": 71.96, "volume": 428231.0}, {"date": "2025-10-14", "close": 73.0, "volume": 344700.0}, {"date": "2025-10-15", "close": 76.98, "volume": 423050.0}, {"date": "2025-10-16", "close": 74.36, "volume": 274344.0}, {"date": "2025-10-17", "close": 89.94, "volume": 2255612.0}, {"date": "2025-10-20", "close": 87.17, "volume": 1337393.0}, {"date": "2025-10-21", "close": 86.17, "volume": 1743251.0}, {"date": "2025-10-22", "close": 87.22, "volume": 983446.0}, {"date": "2025-10-23", "close": 83.69, "volume": 304004.0}, {"date": "2025-10-24", "close": 85.63, "volume": 322511.0}, {"date": "2025-10-27", "close": 89.65, "volume": 464042.0}, {"date": "2025-10-28", "close": 87.61, "volume": 235208.0}, {"date": "2025-10-29", "close": 85.0, "volume": 340759.0}, {"date": "2025-10-30", "close": 85.75, "volume": 283803.0}, {"date": "2025-10-31", "close": 86.22, "volume": 252817.0}, {"date": "2025-11-03", "close": 84.69, "volume": 524532.0}, {"date": "2025-11-04", "close": 86.06, "volume": 380298.0}, {"date": "2025-11-05", "close": 88.31, "volume": 316405.0}, {"date": "2025-11-06", "close": 87.0, "volume": 642604.0}, {"date": "2025-11-07", "close": 83.85, "volume": 272440.0}, {"date": "2025-11-10", "close": 83.58, "volume": 334520.0}, {"date": "2025-11-11", "close": 86.07, "volume": 676971.0}, {"date": "2025-11-12", "close": 86.02, "volume": 221685.0}, {"date": "2025-11-13", "close": 87.04, "volume": 436715.0}, {"date": "2025-11-14", "close": 89.95, "volume": 554269.0}, {"date": "2025-11-17", "close": 89.65, "volume": 733757.0}, {"date": "2025-11-18", "close": 89.74, "volume": 237975.0}, {"date": "2025-11-19", "close": 90.74, "volume": 676851.0}, {"date": "2025-11-20", "close": 90.35, "volume": 556358.0}, {"date": "2025-11-21", "close": 92.6, "volume": 853658.0}, {"date": "2025-11-24", "close": 94.11, "volume": 1705128.0}, {"date": "2025-11-25", "close": 92.53, "volume": 535277.0}, {"date": "2025-11-26", "close": 93.75, "volume": 609089.0}, {"date": "2025-11-28", "close": 93.36, "volume": 248702.0}, {"date": "2025-12-01", "close": 91.69, "volume": 603734.0}, {"date": "2025-12-02", "close": 89.72, "volume": 500372.0}, {"date": "2025-12-03", "close": 92.38, "volume": 389501.0}, {"date": "2025-12-04", "close": 93.79, "volume": 280441.0}, {"date": "2025-12-05", "close": 93.26, "volume": 234680.0}, {"date": "2025-12-08", "close": 92.24, "volume": 632934.0}, {"date": "2025-12-09", "close": 91.72, "volume": 424174.0}, {"date": "2025-12-10", "close": 92.85, "volume": 304002.0}, {"date": "2025-12-11", "close": 93.6, "volume": 624131.0}, {"date": "2025-12-12", "close": 91.85, "volume": 523886.0}, {"date": "2025-12-15", "close": 92.0, "volume": 792687.0}, {"date": "2025-12-16", "close": 91.47, "volume": 639420.0}, {"date": "2025-12-17", "close": 87.49, "volume": 570242.0}, {"date": "2025-12-18", "close": 90.44, "volume": 439698.0}, {"date": "2025-12-19", "close": 80.04, "volume": 4224651.0}, {"date": "2025-12-22", "close": 79.54, "volume": 794937.0}, {"date": "2025-12-23", "close": 79.82, "volume": 329956.0}, {"date": "2025-12-24", "close": 80.43, "volume": 168390.0}, {"date": "2025-12-26", "close": 80.33, "volume": 218065.0}, {"date": "2025-12-29", "close": 78.29, "volume": 386834.0}, {"date": "2025-12-30", "close": 76.89, "volume": 603983.0}, {"date": "2025-12-31", "close": 79.41, "volume": 406294.0}, {"date": "2026-01-02", "close": 79.09, "volume": 329334.0}, {"date": "2026-01-05", "close": 78.63, "volume": 414067.0}, {"date": "2026-01-06", "close": 77.36, "volume": 604714.0}, {"date": "2026-01-07", "close": 80.94, "volume": 436307.0}, {"date": "2026-01-08", "close": 79.29, "volume": 263340.0}, {"date": "2026-01-09", "close": 78.14, "volume": 247697.0}, {"date": "2026-01-12", "close": 79.02, "volume": 476112.0}, {"date": "2026-01-13", "close": 75.44, "volume": 597024.0}, {"date": "2026-01-14", "close": 77.08, "volume": 733446.0}, {"date": "2026-01-15", "close": 71.04, "volume": 1625951.0}, {"date": "2026-01-16", "close": 70.93, "volume": 454807.0}, {"date": "2026-01-20", "close": 74.0, "volume": 469892.0}, {"date": "2026-01-21", "close": 74.89, "volume": 440486.0}, {"date": "2026-01-22", "close": 78.2, "volume": 731385.0}, {"date": "2026-01-23", "close": 76.33, "volume": 592251.0}, {"date": "2026-01-26", "close": 77.54, "volume": 572845.0}, {"date": "2026-01-27", "close": 82.14, "volume": 327368.0}, {"date": "2026-01-28", "close": 80.01, "volume": 413096.0}, {"date": "2026-01-29", "close": 78.55, "volume": 323268.0}, {"date": "2026-01-30", "close": 77.32, "volume": 480156.0}, {"date": "2026-02-02", "close": 80.65, "volume": 252314.0}, {"date": "2026-02-03", "close": 79.71, "volume": 242037.0}, {"date": "2026-02-04", "close": 81.65, "volume": 665995.0}, {"date": "2026-02-05", "close": 78.33, "volume": 607306.0}, {"date": "2026-02-06", "close": 79.72, "volume": 463141.0}, {"date": "2026-02-09", "close": 73.54, "volume": 532194.0}, {"date": "2026-02-10", "close": 74.75, "volume": 344869.0}, {"date": "2026-02-11", "close": 71.99, "volume": 368037.0}, {"date": "2026-02-12", "close": 71.65, "volume": 400544.0}, {"date": "2026-02-13", "close": 55.95, "volume": 4999779.0}, {"date": "2026-02-17", "close": 65.57, "volume": 3584374.0}, {"date": "2026-02-18", "close": 64.48, "volume": 1201978.0}, {"date": "2026-02-19", "close": 63.35, "volume": 788480.0}, {"date": "2026-02-20", "close": 61.36, "volume": 920142.0}, {"date": "2026-02-23", "close": 64.0, "volume": 1171883.0}, {"date": "2026-02-24", "close": 66.2, "volume": 654845.0}, {"date": "2026-02-25", "close": 66.89, "volume": 742637.0}, {"date": "2026-02-26", "close": 67.91, "volume": 907182.0}, {"date": "2026-02-27", "close": 66.62, "volume": 345127.0}, {"date": "2026-03-02", "close": 66.54, "volume": 379961.0}, {"date": "2026-03-03", "close": 64.36, "volume": 585235.0}, {"date": "2026-03-04", "close": 61.1, "volume": 643077.0}, {"date": "2026-03-05", "close": 60.34, "volume": 833353.0}, {"date": "2026-03-06", "close": 61.18, "volume": 761554.0}, {"date": "2026-03-09", "close": 64.23, "volume": 954547.0}, {"date": "2026-03-10", "close": 66.18, "volume": 463745.0}, {"date": "2026-03-11", "close": 63.85, "volume": 381953.0}, {"date": "2026-03-12", "close": 59.76, "volume": 506434.0}, {"date": "2026-03-13", "close": 60.04, "volume": 384381.0}, {"date": "2026-03-16", "close": 60.89, "volume": 291392.0}, {"date": "2026-03-17", "close": 59.98, "volume": 551708.0}, {"date": "2026-03-18", "close": 59.135, "volume": 456703.0}, {"date": "2026-03-19", "close": 59.17, "volume": 452879.0}, {"date": "2026-03-20", "close": 58.17, "volume": 2170027.0}, {"date": "2026-03-23", "close": 59.11, "volume": 344149.0}, {"date": "2026-03-24", "close": 59.61, "volume": 565520.0}, {"date": "2026-03-25", "close": 62.55, "volume": 466826.0}, {"date": "2026-03-26", "close": 62.01, "volume": 340252.0}, {"date": "2026-03-27", "close": 60.09, "volume": 318201.0}, {"date": "2026-03-30", "close": 60.78, "volume": 562445.0}, {"date": "2026-03-31", "close": 63.94, "volume": 477493.0}, {"date": "2026-04-01", "close": 64.78, "volume": 948840.0}, {"date": "2026-04-02", "close": 65.18, "volume": 570244.0}, {"date": "2026-04-06", "close": 65.82, "volume": 425595.0}, {"date": "2026-04-07", "close": 66.85, "volume": 415625.0}, {"date": "2026-04-08", "close": 66.27, "volume": 334533.0}, {"date": "2026-04-09", "close": 67.3, "volume": 321530.0}, {"date": "2026-04-10", "close": 66.32, "volume": 194262.0}, {"date": "2026-04-13", "close": 68.46, "volume": 395284.0}, {"date": "2026-04-14", "close": 70.48, "volume": 352776.0}, {"date": "2026-04-15", "close": 70.18, "volume": 300162.0}, {"date": "2026-04-16", "close": 69.45, "volume": 260078.0}, {"date": "2026-04-17", "close": 71.77, "volume": 456916.0}, {"date": "2026-04-20", "close": 71.41, "volume": 345021.0}, {"date": "2026-04-21", "close": 69.08, "volume": 275562.0}, {"date": "2026-04-22", "close": 69.71, "volume": 386356.0}, {"date": "2026-04-23", "close": 68.32, "volume": 294193.0}, {"date": "2026-04-24", "close": 68.85, "volume": 317360.0}, {"date": "2026-04-27", "close": 68.85, "volume": 238848.0}, {"date": "2026-04-28", "close": 67.26, "volume": 357709.0}, {"date": "2026-04-29", "close": 65.97, "volume": 585184.0}, {"date": "2026-04-30", "close": 65.95, "volume": 424058.0}, {"date": "2026-05-01", "close": 66.91, "volume": 399183.0}, {"date": "2026-05-04", "close": 67.64, "volume": 437605.0}, {"date": "2026-05-05", "close": 67.59, "volume": 322414.0}, {"date": "2026-05-06", "close": 68.65, "volume": 378750.0}, {"date": "2026-05-07", "close": 67.53, "volume": 395193.0}, {"date": "2026-05-08", "close": 68.26, "volume": 656315.0}, {"date": "2026-05-11", "close": 69.23, "volume": 518543.0}, {"date": "2026-05-12", "close": 68.53, "volume": 691811.0}, {"date": "2026-05-13", "close": 70.03, "volume": 766248.0}, {"date": "2026-05-14", "close": 69.7, "volume": 560845.0}, {"date": "2026-05-15", "close": 66.86, "volume": 825262.0}, {"date": "2026-05-18", "close": 66.85, "volume": 582175.0}, {"date": "2026-05-19", "close": 64.07, "volume": 671709.0}, {"date": "2026-05-20", "close": 67.03, "volume": 453958.0}, {"date": "2026-05-21", "close": 67.13, "volume": 341481.0}, {"date": "2026-05-22", "close": 66.82, "volume": 342496.0}, {"date": "2026-05-26", "close": 68.12, "volume": 230641.0}, {"date": "2026-05-27", "close": 69.76, "volume": 333387.0}, {"date": "2026-05-28", "close": 70.8, "volume": 420787.0}, {"date": "2026-05-29", "close": 69.57, "volume": 360887.0}, {"date": "2026-06-01", "close": 71.97, "volume": 636528.0}, {"date": "2026-06-02", "close": 68.0, "volume": 415536.0}, {"date": "2026-06-03", "close": 70.35, "volume": 335632.0}, {"date": "2026-06-04", "close": 71.11, "volume": 469176.0}, {"date": "2026-06-05", "close": 67.0, "volume": 454518.0}, {"date": "2026-06-08", "close": 65.8, "volume": 711530.0}, {"date": "2026-06-09", "close": 68.34, "volume": 590177.0}, {"date": "2026-06-10", "close": 67.25, "volume": 271617.0}, {"date": "2026-06-11", "close": 68.08, "volume": 219645.0}, {"date": "2026-06-12", "close": 67.99, "volume": 184471.0}, {"date": "2026-06-15", "close": 70.09, "volume": 464050.0}, {"date": "2026-06-16", "close": 69.83, "volume": 339443.0}, {"date": "2026-06-17", "close": 70.21, "volume": 692513.0}, {"date": "2026-06-18", "close": 70.79, "volume": 1562334.0}, {"date": "2026-06-22", "close": 70.8, "volume": 707850.0}, {"date": "2026-06-23", "close": 70.45, "volume": 537249.0}, {"date": "2026-06-24", "close": 70.37, "volume": 1220498.0}, {"date": "2026-06-25", "close": 70.16, "volume": 936809.0}, {"date": "2026-06-26", "close": 74.78, "volume": 1904001.0}, {"date": "2026-06-29", "close": 74.5, "volume": 1454621.0}, {"date": "2026-06-30", "close": 73.14, "volume": 729508.0}, {"date": "2026-07-01", "close": 74.95, "volume": 1334380.0}, {"date": "2026-07-02", "close": 76.26, "volume": 985673.0}, {"date": "2026-07-06", "close": 77.01, "volume": 988777.0}, {"date": "2026-07-07", "close": 79.76, "volume": 1243617.0}, {"date": "2026-07-08", "close": 80.06, "volume": 538750.0}, {"date": "2026-07-09", "close": 78.94, "volume": 305556.0}, {"date": "2026-07-10", "close": 76.59, "volume": 324984.0}, {"date": "2026-07-13", "close": 75.98, "volume": 496326.0}, {"date": "2026-07-14", "close": 75.01, "volume": 362829.0}, {"date": "2026-07-15", "close": 76.02, "volume": 262389.0}, {"date": "2026-07-16", "close": 73.47, "volume": 513838.0}, {"date": "2026-07-17", "close": 76.15, "volume": 243189.0}, {"date": "2026-07-20", "close": 74.38, "volume": 310570.0}, {"date": "2026-07-21", "close": 75.58, "volume": 392843.0}, {"date": "2026-07-22", "close": 74.32, "volume": 268040.0}, {"date": "2026-07-23", "close": 75.86, "volume": 273756.0}, {"date": "2026-07-24", "close": 74.12, "volume": 403436.0}], "refreshing": true}