{"ticker": "JANX", "overview": {"cik": "1817713", "ticker": "JANX", "name": "Janux Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001864158-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002544", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001864158-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279428", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001231919-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001863094-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001666963-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001780547-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001202785-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001248190-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001326330-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269387", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002069239-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0002069239-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0002032671-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212146", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211964", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001219", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002475", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002474", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187641", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001193125-26-187597", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001193125-26-187183", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JANX", "has_prices": true, "as_of": "2026-07-24", "last": 15.33, "prev_close": 15.72, "change": -0.39000000000000057, "change_pct": -0.024809160305343546, "session_volume": 550012.0, "vwap_5": 15.806049226891043, "vwap_20": 15.673012208612615, "vwap_60": 14.71337498893515, "vwap_250": 17.79395549237921, "high_52w": 34.74, "low_52w": 12.18, "avg_volume_20": 1086569.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005493", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janux Therapeutics, Inc.", "who_key": "Janux Therapeutics, 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": "Janux Therapeutics, Inc. moves to a 3.3% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/0000919574-26-005493-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001274173-26-000200", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Janus Henderson Group Ltd. moves to a 0.3% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000200-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0001864158-26-000006", "src": "INSIDERS", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "David Alan Campbell", "who_key": "Campbell David Alan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on JANX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/000186415826000006/0001864158-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0002012383-26-002544", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002544-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001274173-26-000148", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "JANUS HENDERSON GROUP PLC moves to a 6.9% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000148-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000093751-26-000251", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janux Therapeutics, Inc.", "who_key": "Janux Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Janux Therapeutics, Inc. takes a 4.1% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/0000093751-26-000251-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000315066-26-001219", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 4.2% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001219-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0000919574-26-002474", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janux Therapeutics, Inc.", "who_key": "Janux Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Janux Therapeutics, Inc. crosses 5% of JANX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/0000919574-26-002474-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000919574-26-002475", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janux Therapeutics, Inc.", "who_key": "Janux Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Janux Therapeutics, Inc. crosses 5% of JANX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/0000919574-26-002475-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005493", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janux Therapeutics, Inc.", "who_key": "Janux Therapeutics, 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": "Janux Therapeutics, Inc. moves to a 3.3% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/0000919574-26-005493-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001274173-26-000200", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Janus Henderson Group Ltd. moves to a 0.3% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000200-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0002012383-26-002544", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002544-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001274173-26-000148", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "JANUS HENDERSON GROUP PLC moves to a 6.9% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000148-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000093751-26-000251", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janux Therapeutics, Inc.", "who_key": "Janux Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Janux Therapeutics, Inc. takes a 4.1% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/0000093751-26-000251-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000315066-26-001219", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 4.2% passive stake in JANX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001219-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0000919574-26-002474", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janux Therapeutics, Inc.", "who_key": "Janux Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Janux Therapeutics, Inc. crosses 5% of JANX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/0000919574-26-002474-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000919574-26-002475", "src": "13DG", "ticker": "JANX", "cik": "1817713", "company": "Janux Therapeutics, Inc.", "company_raw": "Janux Therapeutics, Inc.", "who": "Janux Therapeutics, Inc.", "who_key": "Janux Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Janux Therapeutics, Inc. crosses 5% of JANX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1817713/0000919574-26-002475-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "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": "Janux Therapeutics, Inc. - Common Stock", "new_value": "Janux Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001817713", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001817713", "applied": 1, "detected_at": "2026-10-25T10:20:53.954062"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001864158-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002544", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001864158-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279428", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001231919-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001863094-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001666963-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001780547-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001202785-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001248190-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001326330-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269387", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002069239-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0002069239-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0002032671-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212146", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211964", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001219", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002475", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002474", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187641", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001193125-26-187597", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001193125-26-187183", "price_sensitive": false}], "performance": {"ticker": "JANX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 27.6, "volume": 483416.0}, {"date": "2021-07-28", "close": 28.33, "volume": 190982.0}, {"date": "2021-07-29", "close": 31.27, "volume": 162447.0}, {"date": "2021-07-30", "close": 32.43, "volume": 96685.0}, {"date": "2021-08-02", "close": 34.02, "volume": 61033.0}, {"date": "2021-08-03", "close": 32.99, "volume": 156091.0}, {"date": "2021-08-04", "close": 33.91, "volume": 89954.0}, {"date": "2021-08-05", "close": 34.69, "volume": 110812.0}, {"date": "2021-08-06", "close": 30.47, "volume": 201157.0}, {"date": "2021-08-09", "close": 31.7, "volume": 255477.0}, {"date": "2021-08-10", "close": 32.11, "volume": 106047.0}, {"date": "2021-08-11", "close": 31.37, "volume": 97615.0}, {"date": "2021-08-12", "close": 32.22, "volume": 95943.0}, {"date": "2021-08-13", "close": 30.51, "volume": 390610.0}, {"date": "2021-08-16", "close": 29.35, "volume": 294075.0}, {"date": "2021-08-17", "close": 30.78, "volume": 130788.0}, {"date": "2021-08-18", "close": 29.43, "volume": 308849.0}, {"date": "2021-08-19", "close": 27.39, "volume": 147763.0}, {"date": "2021-08-20", "close": 28.43, "volume": 179734.0}, {"date": "2021-08-23", "close": 28.63, "volume": 128411.0}, {"date": "2021-08-24", "close": 29.52, "volume": 65219.0}, {"date": "2021-08-25", "close": 29.51, "volume": 84937.0}, {"date": "2021-08-26", "close": 31.01, "volume": 118649.0}, {"date": "2021-08-27", "close": 33.14, "volume": 155473.0}, {"date": "2021-08-30", "close": 32.72, "volume": 130275.0}, {"date": "2021-08-31", "close": 34.1, "volume": 67592.0}, {"date": "2021-09-01", "close": 31.95, "volume": 115191.0}, {"date": "2021-09-02", "close": 32.01, "volume": 130381.0}, {"date": "2021-09-03", "close": 31.28, "volume": 187260.0}, {"date": "2021-09-07", "close": 29.58, "volume": 221624.0}, {"date": "2021-09-08", "close": 26.66, "volume": 228692.0}, {"date": "2021-09-09", "close": 28.57, "volume": 190207.0}, {"date": "2021-09-10", "close": 27.72, "volume": 191400.0}, {"date": "2021-09-13", "close": 28.36, "volume": 111046.0}, {"date": "2021-09-14", "close": 29.79, "volume": 184617.0}, {"date": "2021-09-15", "close": 31.09, "volume": 194634.0}, {"date": "2021-09-16", "close": 34.35, "volume": 289595.0}, {"date": "2021-09-17", "close": 27.39, "volume": 2066192.0}, {"date": "2021-09-20", "close": 25.17, "volume": 349255.0}, {"date": "2021-09-21", "close": 25.74, "volume": 141270.0}, {"date": "2021-09-22", "close": 23.6, "volume": 96460.0}, {"date": "2021-09-23", "close": 22.87, "volume": 64391.0}, {"date": "2021-09-24", "close": 20.7, "volume": 115093.0}, {"date": "2021-09-27", "close": 24.8, "volume": 131041.0}, {"date": "2021-09-28", "close": 22.13, "volume": 276938.0}, {"date": "2021-09-29", "close": 22.93, "volume": 124062.0}, {"date": "2021-09-30", "close": 21.63, "volume": 166187.0}, {"date": "2021-10-01", "close": 22.36, "volume": 61427.0}, {"date": "2021-10-04", "close": 22.85, "volume": 48909.0}, {"date": "2021-10-05", "close": 23.08, "volume": 52957.0}, {"date": "2021-10-06", "close": 22.02, "volume": 43244.0}, {"date": "2021-10-07", "close": 21.42, "volume": 58969.0}, {"date": "2021-10-08", "close": 21.31, "volume": 146532.0}, {"date": "2021-10-11", "close": 18.94, "volume": 50669.0}, {"date": "2021-10-12", "close": 20.05, "volume": 44002.0}, {"date": "2021-10-13", "close": 21.48, "volume": 19923.0}, {"date": "2021-10-14", "close": 21.86, "volume": 53702.0}, {"date": "2021-10-15", "close": 21.13, "volume": 69658.0}, {"date": "2021-10-18", "close": 21.24, "volume": 79784.0}, {"date": "2021-10-19", "close": 21.51, "volume": 65079.0}, {"date": "2021-10-20", "close": 22.34, "volume": 30200.0}, {"date": "2021-10-21", "close": 25.02, "volume": 76022.0}, {"date": "2021-10-22", "close": 22.76, "volume": 76533.0}, {"date": "2021-10-25", "close": 22.86, "volume": 39350.0}, {"date": "2021-10-26", "close": 23.91, "volume": 70427.0}, {"date": "2021-10-27", "close": 23.93, "volume": 71684.0}, {"date": "2021-10-28", "close": 24.27, "volume": 32396.0}, {"date": "2021-10-29", "close": 24.35, "volume": 48883.0}, {"date": "2021-11-01", "close": 24.61, "volume": 55105.0}, {"date": "2021-11-02", "close": 27.32, "volume": 63498.0}, {"date": "2021-11-03", "close": 26.58, "volume": 70061.0}, {"date": "2021-11-04", "close": 26.7, "volume": 35264.0}, {"date": "2021-11-05", "close": 27.31, "volume": 51331.0}, {"date": "2021-11-08", "close": 24.28, "volume": 138555.0}, {"date": "2021-11-09", "close": 22.61, "volume": 67952.0}, {"date": "2021-11-10", "close": 23.88, "volume": 89397.0}, {"date": "2021-11-11", "close": 24.88, "volume": 51307.0}, {"date": "2021-11-12", "close": 22.48, "volume": 38858.0}, {"date": "2021-11-15", "close": 21.2, "volume": 63514.0}, {"date": "2021-11-16", "close": 20.4, "volume": 65586.0}, {"date": "2021-11-17", "close": 19.46, "volume": 184466.0}, {"date": "2021-11-18", "close": 19.01, "volume": 122320.0}, {"date": "2021-11-19", "close": 17.88, "volume": 105271.0}, {"date": "2021-11-22", "close": 18.24, "volume": 109464.0}, {"date": "2021-11-23", "close": 18.01, "volume": 100132.0}, {"date": "2021-11-24", "close": 18.83, "volume": 92161.0}, {"date": "2021-11-26", "close": 17.66, "volume": 40402.0}, {"date": "2021-11-29", "close": 18.01, "volume": 102048.0}, {"date": "2021-11-30", "close": 17.78, "volume": 60281.0}, {"date": "2021-12-01", "close": 15.44, "volume": 164048.0}, {"date": "2021-12-02", "close": 15.84, "volume": 120150.0}, {"date": "2021-12-03", "close": 16.04, "volume": 76588.0}, {"date": "2021-12-06", "close": 16.9, "volume": 64546.0}, {"date": "2021-12-07", "close": 17.76, "volume": 64987.0}, {"date": "2021-12-08", "close": 18.03, "volume": 113845.0}, {"date": "2021-12-09", "close": 18.47, "volume": 74059.0}, {"date": "2021-12-10", "close": 19.71, "volume": 68670.0}, {"date": "2021-12-13", "close": 19.8, "volume": 99544.0}, {"date": "2021-12-14", "close": 18.27, "volume": 183163.0}, {"date": "2021-12-15", "close": 19.68, "volume": 177106.0}, {"date": "2021-12-16", "close": 19.18, "volume": 630568.0}, {"date": "2021-12-17", "close": 20.02, "volume": 444900.0}, {"date": "2021-12-20", "close": 19.0, "volume": 72200.0}, {"date": "2021-12-21", "close": 18.98, "volume": 250448.0}, {"date": "2021-12-22", "close": 20.21, "volume": 240578.0}, {"date": "2021-12-23", "close": 21.44, "volume": 97237.0}, {"date": "2021-12-27", "close": 20.26, "volume": 75278.0}, {"date": "2021-12-28", "close": 21.08, "volume": 44461.0}, {"date": "2021-12-29", "close": 19.83, "volume": 193939.0}, {"date": "2021-12-30", "close": 19.89, "volume": 150278.0}, {"date": "2021-12-31", "close": 19.73, "volume": 77804.0}, {"date": "2022-01-03", "close": 20.24, "volume": 60947.0}, {"date": "2022-01-04", "close": 19.9, "volume": 73512.0}, {"date": "2022-01-05", "close": 19.59, "volume": 115194.0}, {"date": "2022-01-06", "close": 18.7, "volume": 162009.0}, {"date": "2022-01-07", "close": 18.5, "volume": 49022.0}, {"date": "2022-01-10", "close": 18.13, "volume": 74084.0}, {"date": "2022-01-11", "close": 19.01, "volume": 121056.0}, {"date": "2022-01-12", "close": 17.74, "volume": 125135.0}, {"date": "2022-01-13", "close": 15.94, "volume": 39112.0}, {"date": "2022-01-14", "close": 15.76, "volume": 130392.0}, {"date": "2022-01-18", "close": 14.76, "volume": 105012.0}, {"date": "2022-01-19", "close": 14.71, "volume": 123745.0}, {"date": "2022-01-20", "close": 14.27, "volume": 120138.0}, {"date": "2022-01-21", "close": 13.98, "volume": 115947.0}, {"date": "2022-01-24", "close": 14.53, "volume": 56983.0}, {"date": "2022-01-25", "close": 14.25, "volume": 121418.0}, {"date": "2022-01-26", "close": 14.24, "volume": 92755.0}, {"date": "2022-01-27", "close": 13.8, "volume": 62994.0}, {"date": "2022-01-28", "close": 14.55, "volume": 44955.0}, {"date": "2022-01-31", "close": 15.23, "volume": 54408.0}, {"date": "2022-02-01", "close": 15.74, "volume": 38312.0}, {"date": "2022-02-02", "close": 14.92, "volume": 45206.0}, {"date": "2022-02-03", "close": 14.41, "volume": 45542.0}, {"date": "2022-02-04", "close": 15.32, "volume": 34818.0}, {"date": "2022-02-07", "close": 15.42, "volume": 93601.0}, {"date": "2022-02-08", "close": 16.32, "volume": 71775.0}, {"date": "2022-02-09", "close": 16.99, "volume": 62443.0}, {"date": "2022-02-10", "close": 17.06, "volume": 53886.0}, {"date": "2022-02-11", "close": 17.25, "volume": 64170.0}, {"date": "2022-02-14", "close": 16.48, "volume": 150406.0}, {"date": "2022-02-15", "close": 17.85, "volume": 69500.0}, {"date": "2022-02-16", "close": 17.08, "volume": 50754.0}, {"date": "2022-02-17", "close": 16.26, "volume": 43289.0}, {"date": "2022-02-18", "close": 15.85, "volume": 84441.0}, {"date": "2022-02-22", "close": 16.51, "volume": 130806.0}, {"date": "2022-02-23", "close": 16.2, "volume": 44921.0}, {"date": "2022-02-24", "close": 16.95, "volume": 57569.0}, {"date": "2022-02-25", "close": 18.1, "volume": 322687.0}, {"date": "2022-02-28", "close": 17.28, "volume": 66120.0}, {"date": "2022-03-01", "close": 16.81, "volume": 63358.0}, {"date": "2022-03-02", "close": 17.64, "volume": 54244.0}, {"date": "2022-03-03", "close": 17.34, "volume": 42543.0}, {"date": "2022-03-04", "close": 17.35, "volume": 41420.0}, {"date": "2022-03-07", "close": 16.91, "volume": 53600.0}, {"date": "2022-03-08", "close": 17.86, "volume": 56510.0}, {"date": "2022-03-09", "close": 18.18, "volume": 52339.0}, {"date": "2022-03-10", "close": 17.77, "volume": 44736.0}, {"date": "2022-03-11", "close": 17.35, "volume": 36852.0}, {"date": "2022-03-14", "close": 16.65, "volume": 56935.0}, {"date": "2022-03-15", "close": 16.97, "volume": 53551.0}, {"date": "2022-03-16", "close": 17.14, "volume": 68515.0}, {"date": "2022-03-17", "close": 16.24, "volume": 91365.0}, {"date": "2022-03-18", "close": 16.86, "volume": 532902.0}, {"date": "2022-03-21", "close": 15.26, "volume": 114231.0}, {"date": "2022-03-22", "close": 15.59, "volume": 53717.0}, {"date": "2022-03-23", "close": 15.67, "volume": 49869.0}, {"date": "2022-03-24", "close": 16.0, "volume": 25359.0}, {"date": "2022-03-25", "close": 14.51, "volume": 68093.0}, {"date": "2022-03-28", "close": 13.24, "volume": 66059.0}, {"date": "2022-03-29", "close": 14.35, "volume": 44768.0}, {"date": "2022-03-30", "close": 14.57, "volume": 55467.0}, {"date": "2022-03-31", "close": 14.34, "volume": 56236.0}, {"date": "2022-04-01", "close": 15.16, "volume": 37735.0}, {"date": "2022-04-04", "close": 15.65, "volume": 46489.0}, {"date": "2022-04-05", "close": 15.04, "volume": 29790.0}, {"date": "2022-04-06", "close": 14.41, "volume": 28583.0}, {"date": "2022-04-07", "close": 14.51, "volume": 32222.0}, {"date": "2022-04-08", "close": 14.08, "volume": 36340.0}, {"date": "2022-04-11", "close": 14.06, "volume": 43843.0}, {"date": "2022-04-12", "close": 13.81, "volume": 38528.0}, {"date": "2022-04-13", "close": 14.01, "volume": 63547.0}, {"date": "2022-04-14", "close": 13.47, "volume": 32337.0}, {"date": "2022-04-18", "close": 13.49, "volume": 57582.0}, {"date": "2022-04-19", "close": 14.13, "volume": 233753.0}, {"date": "2022-04-20", "close": 14.32, "volume": 112171.0}, {"date": "2022-04-21", "close": 14.23, "volume": 37769.0}, {"date": "2022-04-22", "close": 13.23, "volume": 35260.0}, {"date": "2022-04-25", "close": 13.18, "volume": 94662.0}, {"date": "2022-04-26", "close": 12.64, "volume": 43972.0}, {"date": "2022-04-27", "close": 12.02, "volume": 43962.0}, {"date": "2022-04-28", "close": 10.79, "volume": 60535.0}, {"date": "2022-04-29", "close": 9.84, "volume": 79702.0}, {"date": "2022-05-02", "close": 10.34, "volume": 68503.0}, {"date": "2022-05-03", "close": 10.38, "volume": 166333.0}, {"date": "2022-05-04", "close": 11.58, "volume": 131233.0}, {"date": "2022-05-05", "close": 10.52, "volume": 69434.0}, {"date": "2022-05-06", "close": 10.13, "volume": 46793.0}, {"date": "2022-05-09", "close": 9.73, "volume": 172715.0}, {"date": "2022-05-10", "close": 10.22, "volume": 135524.0}, {"date": "2022-05-11", "close": 10.32, "volume": 91961.0}, {"date": "2022-05-12", "close": 10.6, "volume": 43711.0}, {"date": "2022-05-13", "close": 11.06, "volume": 35478.0}, {"date": "2022-05-16", "close": 10.41, "volume": 32938.0}, {"date": "2022-05-17", "close": 10.71, "volume": 73481.0}, {"date": "2022-05-18", "close": 10.58, "volume": 222869.0}, {"date": "2022-05-19", "close": 10.73, "volume": 198586.0}, {"date": "2022-05-20", "close": 10.35, "volume": 130143.0}, {"date": "2022-05-23", "close": 11.11, "volume": 69795.0}, {"date": "2022-05-24", "close": 10.95, "volume": 24728.0}, {"date": "2022-05-25", "close": 10.91, "volume": 35713.0}, {"date": "2022-05-26", "close": 11.0, "volume": 56260.0}, {"date": "2022-05-27", "close": 11.72, "volume": 31100.0}, {"date": "2022-05-31", "close": 11.13, "volume": 61519.0}, {"date": "2022-06-01", "close": 9.52, "volume": 69625.0}, {"date": "2022-06-02", "close": 10.21, "volume": 52365.0}, {"date": "2022-06-03", "close": 10.4, "volume": 90734.0}, {"date": "2022-06-06", "close": 10.58, "volume": 48360.0}, {"date": "2022-06-07", "close": 10.88, "volume": 42773.0}, {"date": "2022-06-08", "close": 10.96, "volume": 33961.0}, {"date": "2022-06-09", "close": 10.7, "volume": 19019.0}, {"date": "2022-06-10", "close": 10.33, "volume": 46095.0}, {"date": "2022-06-13", "close": 10.47, "volume": 55899.0}, {"date": "2022-06-14", "close": 10.73, "volume": 44266.0}, {"date": "2022-06-15", "close": 11.6, "volume": 68776.0}, {"date": "2022-06-16", "close": 11.36, "volume": 64222.0}, {"date": "2022-06-17", "close": 10.96, "volume": 112243.0}, {"date": "2022-06-21", "close": 12.0, "volume": 56876.0}, {"date": "2022-06-22", "close": 12.25, "volume": 94537.0}, {"date": "2022-06-23", "close": 13.5, "volume": 127334.0}, {"date": "2022-06-24", "close": 13.01, "volume": 476436.0}, {"date": "2022-06-27", "close": 12.6, "volume": 58914.0}, {"date": "2022-06-28", "close": 11.78, "volume": 184904.0}, {"date": "2022-06-29", "close": 11.44, "volume": 152333.0}, {"date": "2022-06-30", "close": 12.21, "volume": 128724.0}, {"date": "2022-07-01", "close": 11.8, "volume": 80055.0}, {"date": "2022-07-05", "close": 12.48, "volume": 115907.0}, {"date": "2022-07-06", "close": 13.04, "volume": 81322.0}, {"date": "2022-07-07", "close": 14.03, "volume": 102017.0}, {"date": "2022-07-08", "close": 14.55, "volume": 353996.0}, {"date": "2022-07-11", "close": 14.17, "volume": 125506.0}, {"date": "2022-07-12", "close": 14.5, "volume": 117720.0}, {"date": "2022-07-13", "close": 16.21, "volume": 159057.0}, {"date": "2022-07-14", "close": 15.97, "volume": 124911.0}, {"date": "2022-07-15", "close": 16.84, "volume": 114530.0}, {"date": "2022-07-18", "close": 14.78, "volume": 54384.0}, {"date": "2022-07-19", "close": 14.75, "volume": 50706.0}, {"date": "2022-07-20", "close": 15.35, "volume": 65821.0}, {"date": "2022-07-21", "close": 15.92, "volume": 67141.0}, {"date": "2022-07-22", "close": 14.76, "volume": 33440.0}, {"date": "2022-07-25", "close": 13.84, "volume": 34934.0}, {"date": "2022-07-26", "close": 13.9, "volume": 22364.0}, {"date": "2022-07-27", "close": 14.18, "volume": 26173.0}, {"date": "2022-07-28", "close": 13.32, "volume": 64961.0}, {"date": "2022-07-29", "close": 12.42, "volume": 53806.0}, {"date": "2022-08-01", "close": 11.55, "volume": 55045.0}, {"date": "2022-08-02", "close": 11.79, "volume": 13830.0}, {"date": "2022-08-03", "close": 11.93, "volume": 23991.0}, {"date": "2022-08-04", "close": 13.66, "volume": 67120.0}, {"date": "2022-08-05", "close": 13.84, "volume": 53556.0}, {"date": "2022-08-08", "close": 13.8, "volume": 32170.0}, {"date": "2022-08-09", "close": 12.46, "volume": 16303.0}, {"date": "2022-08-10", "close": 13.94, "volume": 65864.0}, {"date": "2022-08-11", "close": 13.46, "volume": 31053.0}, {"date": "2022-08-12", "close": 13.13, "volume": 28624.0}, {"date": "2022-08-15", "close": 14.41, "volume": 56445.0}, {"date": "2022-08-16", "close": 13.46, "volume": 28556.0}, {"date": "2022-08-17", "close": 13.55, "volume": 45367.0}, {"date": "2022-08-18", "close": 13.5, "volume": 42355.0}, {"date": "2022-08-19", "close": 13.93, "volume": 32536.0}, {"date": "2022-08-22", "close": 14.25, "volume": 51192.0}, {"date": "2022-08-23", "close": 14.59, "volume": 47743.0}, {"date": "2022-08-24", "close": 12.68, "volume": 45272.0}, {"date": "2022-08-25", "close": 12.56, "volume": 18022.0}, {"date": "2022-08-26", "close": 11.41, "volume": 34614.0}, {"date": "2022-08-29", "close": 10.87, "volume": 21991.0}, {"date": "2022-08-30", "close": 11.09, "volume": 22586.0}, {"date": "2022-08-31", "close": 10.82, "volume": 36997.0}, {"date": "2022-09-01", "close": 11.11, "volume": 14289.0}, {"date": "2022-09-02", "close": 11.09, "volume": 29387.0}, {"date": "2022-09-06", "close": 11.76, "volume": 77259.0}, {"date": "2022-09-07", "close": 12.92, "volume": 32429.0}, {"date": "2022-09-08", "close": 13.36, "volume": 64089.0}, {"date": "2022-09-09", "close": 13.23, "volume": 37954.0}, {"date": "2022-09-12", "close": 13.67, "volume": 172495.0}, {"date": "2022-09-13", "close": 12.81, "volume": 52106.0}, {"date": "2022-09-14", "close": 13.21, "volume": 40187.0}, {"date": "2022-09-15", "close": 13.25, "volume": 70356.0}, {"date": "2022-09-16", "close": 12.76, "volume": 225452.0}, {"date": "2022-09-19", "close": 13.25, "volume": 26265.0}, {"date": "2022-09-20", "close": 13.74, "volume": 64348.0}, {"date": "2022-09-21", "close": 13.54, "volume": 80322.0}, {"date": "2022-09-22", "close": 13.32, "volume": 26688.0}, {"date": "2022-09-23", "close": 12.51, "volume": 20643.0}, {"date": "2022-09-26", "close": 12.78, "volume": 49389.0}, {"date": "2022-09-27", "close": 12.79, "volume": 36502.0}, {"date": "2022-09-28", "close": 13.6, "volume": 72797.0}, {"date": "2022-09-29", "close": 13.37, "volume": 32722.0}, {"date": "2022-09-30", "close": 13.54, "volume": 40528.0}, {"date": "2022-10-03", "close": 12.91, "volume": 33887.0}, {"date": "2022-10-04", "close": 13.73, "volume": 135846.0}, {"date": "2022-10-05", "close": 14.16, "volume": 26301.0}, {"date": "2022-10-06", "close": 13.48, "volume": 19839.0}, {"date": "2022-10-07", "close": 12.36, "volume": 34200.0}, {"date": "2022-10-10", "close": 13.12, "volume": 28238.0}, {"date": "2022-10-11", "close": 12.79, "volume": 36358.0}, {"date": "2022-10-12", "close": 13.53, "volume": 40423.0}, {"date": "2022-10-13", "close": 13.5, "volume": 52662.0}, {"date": "2022-10-14", "close": 13.04, "volume": 15612.0}, {"date": "2022-10-17", "close": 13.84, "volume": 51343.0}, {"date": "2022-10-18", "close": 15.0, "volume": 34309.0}, {"date": "2022-10-19", "close": 15.33, "volume": 43371.0}, {"date": "2022-10-20", "close": 15.75, "volume": 21990.0}, {"date": "2022-10-21", "close": 17.5, "volume": 106446.0}, {"date": "2022-10-24", "close": 16.5, "volume": 21739.0}, {"date": "2022-10-25", "close": 17.21, "volume": 27698.0}, {"date": "2022-10-26", "close": 17.27, "volume": 50437.0}, {"date": "2022-10-27", "close": 17.11, "volume": 27990.0}, {"date": "2022-10-28", "close": 17.92, "volume": 322103.0}, {"date": "2022-10-31", "close": 18.08, "volume": 486771.0}, {"date": "2022-11-01", "close": 18.25, "volume": 40956.0}, {"date": "2022-11-02", "close": 18.22, "volume": 56907.0}, {"date": "2022-11-03", "close": 18.26, "volume": 47750.0}, {"date": "2022-11-04", "close": 18.43, "volume": 35868.0}, {"date": "2022-11-07", "close": 17.01, "volume": 49560.0}, {"date": "2022-11-08", "close": 17.11, "volume": 55729.0}, {"date": "2022-11-09", "close": 15.65, "volume": 87346.0}, {"date": "2022-11-10", "close": 16.95, "volume": 381749.0}, {"date": "2022-11-11", "close": 17.93, "volume": 70931.0}, {"date": "2022-11-14", "close": 16.45, "volume": 77470.0}, {"date": "2022-11-15", "close": 16.48, "volume": 41977.0}, {"date": "2022-11-16", "close": 15.7, "volume": 65542.0}, {"date": "2022-11-17", "close": 15.79, "volume": 82895.0}, {"date": "2022-11-18", "close": 14.56, "volume": 44462.0}, {"date": "2022-11-21", "close": 14.3, "volume": 38048.0}, {"date": "2022-11-22", "close": 14.38, "volume": 53162.0}, {"date": "2022-11-23", "close": 14.0, "volume": 83326.0}, {"date": "2022-11-25", "close": 13.93, "volume": 37216.0}, {"date": "2022-11-28", "close": 13.64, "volume": 45054.0}, {"date": "2022-11-29", "close": 13.53, "volume": 51227.0}, {"date": "2022-11-30", "close": 13.64, "volume": 35560.0}, {"date": "2022-12-01", "close": 13.61, "volume": 117116.0}, {"date": "2022-12-02", "close": 13.63, "volume": 49556.0}, {"date": "2022-12-05", "close": 13.5, "volume": 92671.0}, {"date": "2022-12-06", "close": 13.5, "volume": 63370.0}, {"date": "2022-12-07", "close": 13.67, "volume": 62073.0}, {"date": "2022-12-08", "close": 15.01, "volume": 71322.0}, {"date": "2022-12-09", "close": 14.11, "volume": 53148.0}, {"date": "2022-12-12", "close": 14.4, "volume": 66701.0}, {"date": "2022-12-13", "close": 14.31, "volume": 58602.0}, {"date": "2022-12-14", "close": 13.5, "volume": 82875.0}, {"date": "2022-12-15", "close": 12.7, "volume": 102267.0}, {"date": "2022-12-16", "close": 12.45, "volume": 486121.0}, {"date": "2022-12-19", "close": 11.1, "volume": 47070.0}, {"date": "2022-12-20", "close": 11.8, "volume": 186628.0}, {"date": "2022-12-21", "close": 12.01, "volume": 51221.0}, {"date": "2022-12-22", "close": 12.04, "volume": 52458.0}, {"date": "2022-12-23", "close": 11.86, "volume": 67614.0}, {"date": "2022-12-27", "close": 11.73, "volume": 27332.0}, {"date": "2022-12-28", "close": 12.08, "volume": 23297.0}, {"date": "2022-12-29", "close": 13.5, "volume": 64566.0}, {"date": "2022-12-30", "close": 13.17, "volume": 31808.0}, {"date": "2023-01-03", "close": 14.02, "volume": 101737.0}, {"date": "2023-01-04", "close": 13.81, "volume": 102846.0}, {"date": "2023-01-05", "close": 13.12, "volume": 49974.0}, {"date": "2023-01-06", "close": 12.56, "volume": 424992.0}, {"date": "2023-01-09", "close": 14.25, "volume": 254084.0}, {"date": "2023-01-10", "close": 15.07, "volume": 992453.0}, {"date": "2023-01-11", "close": 15.02, "volume": 84086.0}, {"date": "2023-01-12", "close": 17.45, "volume": 46807.0}, {"date": "2023-01-13", "close": 20.57, "volume": 456825.0}, {"date": "2023-01-17", "close": 22.01, "volume": 161383.0}, {"date": "2023-01-18", "close": 21.53, "volume": 586019.0}, {"date": "2023-01-19", "close": 21.33, "volume": 101331.0}, {"date": "2023-01-20", "close": 21.71, "volume": 72116.0}, {"date": "2023-01-23", "close": 20.5, "volume": 67600.0}, {"date": "2023-01-24", "close": 21.11, "volume": 101740.0}, {"date": "2023-01-25", "close": 21.64, "volume": 57142.0}, {"date": "2023-01-26", "close": 22.0, "volume": 220302.0}, {"date": "2023-01-27", "close": 22.0, "volume": 30456.0}, {"date": "2023-01-30", "close": 22.08, "volume": 83604.0}, {"date": "2023-01-31", "close": 22.21, "volume": 90567.0}, {"date": "2023-02-01", "close": 20.21, "volume": 177270.0}, {"date": "2023-02-02", "close": 21.84, "volume": 75935.0}, {"date": "2023-02-03", "close": 21.0, "volume": 63620.0}, {"date": "2023-02-06", "close": 21.28, "volume": 61653.0}, {"date": "2023-02-07", "close": 20.44, "volume": 85941.0}, {"date": "2023-02-08", "close": 19.74, "volume": 48750.0}, {"date": "2023-02-09", "close": 17.86, "volume": 56047.0}, {"date": "2023-02-10", "close": 18.42, "volume": 66462.0}, {"date": "2023-02-13", "close": 19.5, "volume": 224061.0}, {"date": "2023-02-14", "close": 17.82, "volume": 70991.0}, {"date": "2023-02-15", "close": 17.01, "volume": 49323.0}, {"date": "2023-02-16", "close": 16.39, "volume": 115861.0}, {"date": "2023-02-17", "close": 17.66, "volume": 45487.0}, {"date": "2023-02-21", "close": 17.3, "volume": 42727.0}, {"date": "2023-02-22", "close": 17.09, "volume": 60659.0}, {"date": "2023-02-23", "close": 17.21, "volume": 33096.0}, {"date": "2023-02-24", "close": 15.33, "volume": 49609.0}, {"date": "2023-02-27", "close": 16.66, "volume": 69767.0}, {"date": "2023-02-28", "close": 16.63, "volume": 283983.0}, {"date": "2023-03-01", "close": 16.59, "volume": 33676.0}, {"date": "2023-03-02", "close": 16.28, "volume": 25809.0}, {"date": "2023-03-03", "close": 16.34, "volume": 28988.0}, {"date": "2023-03-06", "close": 15.78, "volume": 44717.0}, {"date": "2023-03-07", "close": 16.22, "volume": 27876.0}, {"date": "2023-03-08", "close": 15.78, "volume": 40908.0}, {"date": "2023-03-09", "close": 14.115, "volume": 43846.0}, {"date": "2023-03-10", "close": 14.09, "volume": 127850.0}, {"date": "2023-03-13", "close": 13.76, "volume": 72547.0}, {"date": "2023-03-14", "close": 14.36, "volume": 34903.0}, {"date": "2023-03-15", "close": 13.45, "volume": 30672.0}, {"date": "2023-03-16", "close": 13.24, "volume": 49140.0}, {"date": "2023-03-17", "close": 11.93, "volume": 149698.0}, {"date": "2023-03-20", "close": 11.7, "volume": 55594.0}, {"date": "2023-03-21", "close": 11.53, "volume": 79826.0}, {"date": "2023-03-22", "close": 11.34, "volume": 56436.0}, {"date": "2023-03-23", "close": 11.29, "volume": 47179.0}, {"date": "2023-03-24", "close": 11.5, "volume": 406687.0}, {"date": "2023-03-27", "close": 11.58, "volume": 80731.0}, {"date": "2023-03-28", "close": 11.25, "volume": 89111.0}, {"date": "2023-03-29", "close": 12.55, "volume": 172896.0}, {"date": "2023-03-30", "close": 11.6, "volume": 86123.0}, {"date": "2023-03-31", "close": 12.1, "volume": 89222.0}, {"date": "2023-04-03", "close": 12.36, "volume": 43868.0}, {"date": "2023-04-04", "close": 11.66, "volume": 31054.0}, {"date": "2023-04-05", "close": 12.2, "volume": 39676.0}, {"date": "2023-04-06", "close": 13.42, "volume": 64871.0}, {"date": "2023-04-10", "close": 13.51, "volume": 50063.0}, {"date": "2023-04-11", "close": 13.91, "volume": 45187.0}, {"date": "2023-04-12", "close": 14.06, "volume": 65983.0}, {"date": "2023-04-13", "close": 14.98, "volume": 35166.0}, {"date": "2023-04-14", "close": 14.64, "volume": 48189.0}, {"date": "2023-04-17", "close": 14.89, "volume": 10805.0}, {"date": "2023-04-18", "close": 15.36, "volume": 72184.0}, {"date": "2023-04-19", "close": 15.92, "volume": 25721.0}, {"date": "2023-04-20", "close": 15.7, "volume": 21705.0}, {"date": "2023-04-21", "close": 15.41, "volume": 93978.0}, {"date": "2023-04-24", "close": 15.04, "volume": 64963.0}, {"date": "2023-04-25", "close": 14.8, "volume": 39747.0}, {"date": "2023-04-26", "close": 14.61, "volume": 41033.0}, {"date": "2023-04-27", "close": 14.94, "volume": 15630.0}, {"date": "2023-04-28", "close": 15.32, "volume": 21779.0}, {"date": "2023-05-01", "close": 15.35, "volume": 63302.0}, {"date": "2023-05-02", "close": 14.86, "volume": 70935.0}, {"date": "2023-05-03", "close": 15.0, "volume": 89983.0}, {"date": "2023-05-04", "close": 14.75, "volume": 103992.0}, {"date": "2023-05-05", "close": 14.75, "volume": 41534.0}, {"date": "2023-05-08", "close": 13.71, "volume": 46689.0}, {"date": "2023-05-09", "close": 13.32, "volume": 31761.0}, {"date": "2023-05-10", "close": 13.86, "volume": 32195.0}, {"date": "2023-05-11", "close": 13.01, "volume": 46369.0}, {"date": "2023-05-12", "close": 12.75, "volume": 31552.0}, {"date": "2023-05-15", "close": 12.03, "volume": 61184.0}, {"date": "2023-05-16", "close": 11.53, "volume": 190350.0}, {"date": "2023-05-17", "close": 12.0, "volume": 857455.0}, {"date": "2023-05-18", "close": 12.6, "volume": 1937747.0}, {"date": "2023-05-19", "close": 13.36, "volume": 117815.0}, {"date": "2023-05-22", "close": 13.53, "volume": 153226.0}, {"date": "2023-05-23", "close": 14.13, "volume": 89905.0}, {"date": "2023-05-24", "close": 12.85, "volume": 81171.0}, {"date": "2023-05-25", "close": 11.46, "volume": 82203.0}, {"date": "2023-05-26", "close": 11.385, "volume": 92519.0}, {"date": "2023-05-30", "close": 11.08, "volume": 87306.0}, {"date": "2023-05-31", "close": 11.62, "volume": 192729.0}, {"date": "2023-06-01", "close": 12.1, "volume": 89324.0}, {"date": "2023-06-02", "close": 13.67, "volume": 99115.0}, {"date": "2023-06-05", "close": 13.96, "volume": 113575.0}, {"date": "2023-06-06", "close": 13.75, "volume": 227372.0}, {"date": "2023-06-07", "close": 14.2, "volume": 246070.0}, {"date": "2023-06-08", "close": 13.23, "volume": 78768.0}, {"date": "2023-06-09", "close": 12.58, "volume": 79275.0}, {"date": "2023-06-12", "close": 12.99, "volume": 58025.0}, {"date": "2023-06-13", "close": 14.2, "volume": 75204.0}, {"date": "2023-06-14", "close": 13.22, "volume": 75336.0}, {"date": "2023-06-15", "close": 13.1, "volume": 55270.0}, {"date": "2023-06-16", "close": 12.57, "volume": 106308.0}, {"date": "2023-06-20", "close": 12.35, "volume": 74811.0}, {"date": "2023-06-21", "close": 12.0, "volume": 182781.0}, {"date": "2023-06-22", "close": 12.12, "volume": 77126.0}, {"date": "2023-06-23", "close": 12.5, "volume": 172153.0}, {"date": "2023-06-26", "close": 11.99, "volume": 61621.0}, {"date": "2023-06-27", "close": 11.56, "volume": 129091.0}, {"date": "2023-06-28", "close": 11.52, "volume": 87052.0}, {"date": "2023-06-29", "close": 11.53, "volume": 621175.0}, {"date": "2023-06-30", "close": 11.87, "volume": 142455.0}, {"date": "2023-07-03", "close": 12.28, "volume": 72027.0}, {"date": "2023-07-05", "close": 12.15, "volume": 54963.0}, {"date": "2023-07-06", "close": 12.08, "volume": 57465.0}, {"date": "2023-07-07", "close": 12.21, "volume": 148617.0}, {"date": "2023-07-10", "close": 12.3, "volume": 62922.0}, {"date": "2023-07-11", "close": 11.97, "volume": 31655.0}, {"date": "2023-07-12", "close": 12.64, "volume": 76804.0}, {"date": "2023-07-13", "close": 12.58, "volume": 40003.0}, {"date": "2023-07-14", "close": 12.46, "volume": 32412.0}, {"date": "2023-07-17", "close": 12.12, "volume": 131893.0}, {"date": "2023-07-18", "close": 12.49, "volume": 327868.0}, {"date": "2023-07-19", "close": 12.69, "volume": 158484.0}, {"date": "2023-07-20", "close": 12.47, "volume": 57777.0}, {"date": "2023-07-21", "close": 12.79, "volume": 66571.0}, {"date": "2023-07-24", "close": 13.64, "volume": 202970.0}, {"date": "2023-07-25", "close": 13.19, "volume": 208330.0}, {"date": "2023-07-26", "close": 13.19, "volume": 171928.0}, {"date": "2023-07-27", "close": 12.47, "volume": 97053.0}, {"date": "2023-07-28", "close": 13.41, "volume": 93383.0}, {"date": "2023-07-31", "close": 14.0, "volume": 104771.0}, {"date": "2023-08-01", "close": 13.24, "volume": 56410.0}, {"date": "2023-08-02", "close": 12.77, "volume": 62744.0}, {"date": "2023-08-03", "close": 12.67, "volume": 56498.0}, {"date": "2023-08-04", "close": 12.35, "volume": 110812.0}, {"date": "2023-08-07", "close": 12.06, "volume": 111734.0}, {"date": "2023-08-08", "close": 11.87, "volume": 90696.0}, {"date": "2023-08-09", "close": 12.68, "volume": 89036.0}, {"date": "2023-08-10", "close": 12.59, "volume": 63985.0}, {"date": "2023-08-11", "close": 12.58, "volume": 33976.0}, {"date": "2023-08-14", "close": 12.53, "volume": 47047.0}, {"date": "2023-08-15", "close": 12.0, "volume": 94373.0}, {"date": "2023-08-16", "close": 11.18, "volume": 151240.0}, {"date": "2023-08-17", "close": 11.11, "volume": 117051.0}, {"date": "2023-08-18", "close": 11.06, "volume": 80664.0}, {"date": "2023-08-21", "close": 11.31, "volume": 75941.0}, {"date": "2023-08-22", "close": 11.31, "volume": 67432.0}, {"date": "2023-08-23", "close": 11.6, "volume": 128522.0}, {"date": "2023-08-24", "close": 11.13, "volume": 50745.0}, {"date": "2023-08-25", "close": 11.01, "volume": 56053.0}, {"date": "2023-08-28", "close": 11.12, "volume": 82881.0}, {"date": "2023-08-29", "close": 10.92, "volume": 54826.0}, {"date": "2023-08-30", "close": 10.54, "volume": 101425.0}, {"date": "2023-08-31", "close": 11.0, "volume": 108697.0}, {"date": "2023-09-01", "close": 11.01, "volume": 59529.0}, {"date": "2023-09-05", "close": 10.56, "volume": 82349.0}, {"date": "2023-09-06", "close": 10.64, "volume": 54501.0}, {"date": "2023-09-07", "close": 10.66, "volume": 30899.0}, {"date": "2023-09-08", "close": 10.185, "volume": 49962.0}, {"date": "2023-09-11", "close": 10.73, "volume": 65499.0}, {"date": "2023-09-12", "close": 10.26, "volume": 60652.0}, {"date": "2023-09-13", "close": 10.26, "volume": 61858.0}, {"date": "2023-09-14", "close": 10.43, "volume": 47090.0}, {"date": "2023-09-15", "close": 9.87, "volume": 107557.0}, {"date": "2023-09-18", "close": 10.07, "volume": 48771.0}, {"date": "2023-09-19", "close": 9.64, "volume": 34760.0}, {"date": "2023-09-20", "close": 9.78, "volume": 41443.0}, {"date": "2023-09-21", "close": 9.56, "volume": 72002.0}, {"date": "2023-09-22", "close": 9.6, "volume": 88833.0}, {"date": "2023-09-25", "close": 9.71, "volume": 62900.0}, {"date": "2023-09-26", "close": 9.94, "volume": 44617.0}, {"date": "2023-09-27", "close": 9.96, "volume": 24191.0}, {"date": "2023-09-28", "close": 9.775, "volume": 72605.0}, {"date": "2023-09-29", "close": 10.08, "volume": 75269.0}, {"date": "2023-10-02", "close": 9.5, "volume": 95697.0}, {"date": "2023-10-03", "close": 9.25, "volume": 63287.0}, {"date": "2023-10-04", "close": 9.8, "volume": 38347.0}, {"date": "2023-10-05", "close": 10.25, "volume": 57440.0}, {"date": "2023-10-06", "close": 10.04, "volume": 62052.0}, {"date": "2023-10-09", "close": 10.15, "volume": 182081.0}, {"date": "2023-10-10", "close": 9.79, "volume": 43533.0}, {"date": "2023-10-11", "close": 9.49, "volume": 46329.0}, {"date": "2023-10-12", "close": 8.89, "volume": 76345.0}, {"date": "2023-10-13", "close": 8.74, "volume": 103635.0}, {"date": "2023-10-16", "close": 8.6, "volume": 254851.0}, {"date": "2023-10-17", "close": 7.84, "volume": 139021.0}, {"date": "2023-10-18", "close": 7.43, "volume": 114173.0}, {"date": "2023-10-19", "close": 7.12, "volume": 57154.0}, {"date": "2023-10-20", "close": 6.75, "volume": 97148.0}, {"date": "2023-10-23", "close": 6.64, "volume": 76274.0}, {"date": "2023-10-24", "close": 6.64, "volume": 282459.0}, {"date": "2023-10-25", "close": 6.2, "volume": 55834.0}, {"date": "2023-10-26", "close": 6.22, "volume": 193611.0}, {"date": "2023-10-27", "close": 6.02, "volume": 65980.0}, {"date": "2023-10-30", "close": 6.13, "volume": 61377.0}, {"date": "2023-10-31", "close": 6.42, "volume": 176484.0}, {"date": "2023-11-01", "close": 6.42, "volume": 61835.0}, {"date": "2023-11-02", "close": 6.55, "volume": 65242.0}, {"date": "2023-11-03", "close": 6.77, "volume": 117092.0}, {"date": "2023-11-06", "close": 6.25, "volume": 75058.0}, {"date": "2023-11-07", "close": 6.56, "volume": 165788.0}, {"date": "2023-11-08", "close": 6.62, "volume": 163507.0}, {"date": "2023-11-09", "close": 5.85, "volume": 184341.0}, {"date": "2023-11-10", "close": 6.04, "volume": 107239.0}, {"date": "2023-11-13", "close": 7.09, "volume": 989436.0}, {"date": "2023-11-14", "close": 8.33, "volume": 193051.0}, {"date": "2023-11-15", "close": 8.78, "volume": 110534.0}, {"date": "2023-11-16", "close": 8.82, "volume": 124084.0}, {"date": "2023-11-17", "close": 8.68, "volume": 110554.0}, {"date": "2023-11-20", "close": 9.05, "volume": 147157.0}, {"date": "2023-11-21", "close": 8.7, "volume": 65247.0}, {"date": "2023-11-22", "close": 9.11, "volume": 85804.0}, {"date": "2023-11-24", "close": 9.23, "volume": 38384.0}, {"date": "2023-11-27", "close": 10.04, "volume": 139059.0}, {"date": "2023-11-28", "close": 9.94, "volume": 113178.0}, {"date": "2023-11-29", "close": 9.48, "volume": 82974.0}, {"date": "2023-11-30", "close": 8.73, "volume": 111612.0}, {"date": "2023-12-01", "close": 9.04, "volume": 115341.0}, {"date": "2023-12-04", "close": 9.22, "volume": 67996.0}, {"date": "2023-12-05", "close": 9.32, "volume": 42443.0}, {"date": "2023-12-06", "close": 9.3, "volume": 43822.0}, {"date": "2023-12-07", "close": 9.42, "volume": 47568.0}, {"date": "2023-12-08", "close": 9.01, "volume": 67195.0}, {"date": "2023-12-11", "close": 9.01, "volume": 113393.0}, {"date": "2023-12-12", "close": 9.4, "volume": 77417.0}, {"date": "2023-12-13", "close": 10.12, "volume": 78876.0}, {"date": "2023-12-14", "close": 10.75, "volume": 84808.0}, {"date": "2023-12-15", "close": 10.37, "volume": 446612.0}, {"date": "2023-12-18", "close": 10.33, "volume": 75899.0}, {"date": "2023-12-19", "close": 10.71, "volume": 90566.0}, {"date": "2023-12-20", "close": 9.53, "volume": 174248.0}, {"date": "2023-12-21", "close": 10.04, "volume": 93901.0}, {"date": "2023-12-22", "close": 10.57, "volume": 56651.0}, {"date": "2023-12-26", "close": 10.44, "volume": 36110.0}, {"date": "2023-12-27", "close": 10.87, "volume": 150633.0}, {"date": "2023-12-28", "close": 11.7, "volume": 164789.0}, {"date": "2023-12-29", "close": 10.73, "volume": 102050.0}, {"date": "2024-01-02", "close": 11.02, "volume": 107572.0}, {"date": "2024-01-03", "close": 10.3, "volume": 81108.0}, {"date": "2024-01-04", "close": 10.49, "volume": 69997.0}, {"date": "2024-01-05", "close": 10.31, "volume": 116674.0}, {"date": "2024-01-08", "close": 10.79, "volume": 92918.0}, {"date": "2024-01-09", "close": 10.95, "volume": 80642.0}, {"date": "2024-01-10", "close": 11.13, "volume": 82723.0}, {"date": "2024-01-11", "close": 10.45, "volume": 85948.0}, {"date": "2024-01-12", "close": 10.15, "volume": 71824.0}, {"date": "2024-01-16", "close": 9.69, "volume": 72037.0}, {"date": "2024-01-17", "close": 9.49, "volume": 192072.0}, {"date": "2024-01-18", "close": 9.22, "volume": 80229.0}, {"date": "2024-01-19", "close": 9.25, "volume": 125595.0}, {"date": "2024-01-22", "close": 9.66, "volume": 69538.0}, {"date": "2024-01-23", "close": 9.58, "volume": 81230.0}, {"date": "2024-01-24", "close": 9.37, "volume": 64353.0}, {"date": "2024-01-25", "close": 9.62, "volume": 54672.0}, {"date": "2024-01-26", "close": 9.33, "volume": 35281.0}, {"date": "2024-01-29", "close": 9.52, "volume": 62788.0}, {"date": "2024-01-30", "close": 9.16, "volume": 77884.0}, {"date": "2024-01-31", "close": 8.56, "volume": 48035.0}, {"date": "2024-02-01", "close": 8.49, "volume": 116920.0}, {"date": "2024-02-02", "close": 8.32, "volume": 46009.0}, {"date": "2024-02-05", "close": 8.69, "volume": 166238.0}, {"date": "2024-02-06", "close": 8.88, "volume": 52365.0}, {"date": "2024-02-07", "close": 8.81, "volume": 45332.0}, {"date": "2024-02-08", "close": 9.2, "volume": 87070.0}, {"date": "2024-02-09", "close": 9.43, "volume": 44636.0}, {"date": "2024-02-12", "close": 8.61, "volume": 184134.0}, {"date": "2024-02-13", "close": 7.93, "volume": 127640.0}, {"date": "2024-02-14", "close": 9.04, "volume": 90883.0}, {"date": "2024-02-15", "close": 9.5, "volume": 65361.0}, {"date": "2024-02-16", "close": 9.43, "volume": 61448.0}, {"date": "2024-02-20", "close": 9.96, "volume": 186374.0}, {"date": "2024-02-21", "close": 13.14, "volume": 1119297.0}, {"date": "2024-02-22", "close": 14.61, "volume": 637236.0}, {"date": "2024-02-23", "close": 15.69, "volume": 386017.0}, {"date": "2024-02-26", "close": 15.1, "volume": 761705.0}, {"date": "2024-02-27", "close": 49.75, "volume": 15491580.0}, {"date": "2024-02-28", "close": 46.595, "volume": 5937266.0}, {"date": "2024-02-29", "close": 48.38, "volume": 4451437.0}, {"date": "2024-03-01", "close": 47.67, "volume": 1561795.0}, {"date": "2024-03-04", "close": 42.61, "volume": 1250958.0}, {"date": "2024-03-05", "close": 43.24, "volume": 1020636.0}, {"date": "2024-03-06", "close": 42.07, "volume": 475958.0}, {"date": "2024-03-07", "close": 40.61, "volume": 497644.0}, {"date": "2024-03-08", "close": 39.81, "volume": 377180.0}, {"date": "2024-03-11", "close": 39.97, "volume": 503938.0}, {"date": "2024-03-12", "close": 38.83, "volume": 642658.0}, {"date": "2024-03-13", "close": 39.92, "volume": 308679.0}, {"date": "2024-03-14", "close": 37.77, "volume": 542824.0}, {"date": "2024-03-15", "close": 39.45, "volume": 848640.0}, {"date": "2024-03-18", "close": 38.81, "volume": 208073.0}, {"date": "2024-03-19", "close": 38.63, "volume": 1028035.0}, {"date": "2024-03-20", "close": 39.13, "volume": 442821.0}, {"date": "2024-03-21", "close": 39.85, "volume": 595447.0}, {"date": "2024-03-22", "close": 39.53, "volume": 244144.0}, {"date": "2024-03-25", "close": 38.53, "volume": 293294.0}, {"date": "2024-03-26", "close": 38.84, "volume": 355146.0}, {"date": "2024-03-27", "close": 37.92, "volume": 397391.0}, {"date": "2024-03-28", "close": 37.65, "volume": 395979.0}, {"date": "2024-04-01", "close": 37.69, "volume": 286865.0}, {"date": "2024-04-02", "close": 35.87, "volume": 521904.0}, {"date": "2024-04-03", "close": 36.34, "volume": 312538.0}, {"date": "2024-04-04", "close": 35.4, "volume": 307357.0}, {"date": "2024-04-05", "close": 35.12, "volume": 278739.0}, {"date": "2024-04-08", "close": 38.63, "volume": 300488.0}, {"date": "2024-04-09", "close": 40.03, "volume": 703432.0}, {"date": "2024-04-10", "close": 44.62, "volume": 3342980.0}, {"date": "2024-04-11", "close": 50.0, "volume": 2685504.0}, {"date": "2024-04-12", "close": 52.65, "volume": 1526555.0}, {"date": "2024-04-15", "close": 51.86, "volume": 1040812.0}, {"date": "2024-04-16", "close": 50.55, "volume": 536776.0}, {"date": "2024-04-17", "close": 47.96, "volume": 614427.0}, {"date": "2024-04-18", "close": 48.85, "volume": 396836.0}, {"date": "2024-04-19", "close": 48.69, "volume": 669574.0}, {"date": "2024-04-22", "close": 48.88, "volume": 1119218.0}, {"date": "2024-04-23", "close": 49.78, "volume": 706616.0}, {"date": "2024-04-24", "close": 48.21, "volume": 580167.0}, {"date": "2024-04-25", "close": 47.1, "volume": 555331.0}, {"date": "2024-04-26", "close": 47.39, "volume": 573989.0}, {"date": "2024-04-29", "close": 56.08, "volume": 1537542.0}, {"date": "2024-04-30", "close": 57.0, "volume": 653594.0}, {"date": "2024-05-01", "close": 58.19, "volume": 906620.0}, {"date": "2024-05-02", "close": 62.43, "volume": 1118091.0}, {"date": "2024-05-03", "close": 64.78, "volume": 1049929.0}, {"date": "2024-05-06", "close": 62.19, "volume": 869256.0}, {"date": "2024-05-07", "close": 61.5, "volume": 518330.0}, {"date": "2024-05-08", "close": 55.37, "volume": 1551215.0}, {"date": "2024-05-09", "close": 51.94, "volume": 1492791.0}, {"date": "2024-05-10", "close": 48.92, "volume": 1031669.0}, {"date": "2024-05-13", "close": 49.99, "volume": 864250.0}, {"date": "2024-05-14", "close": 47.91, "volume": 690725.0}, {"date": "2024-05-15", "close": 47.48, "volume": 918683.0}, {"date": "2024-05-16", "close": 47.51, "volume": 680511.0}, {"date": "2024-05-17", "close": 47.1, "volume": 698030.0}, {"date": "2024-05-20", "close": 47.99, "volume": 903877.0}, {"date": "2024-05-21", "close": 45.49, "volume": 879116.0}, {"date": "2024-05-22", "close": 45.35, "volume": 375834.0}, {"date": "2024-05-23", "close": 43.02, "volume": 614935.0}, {"date": "2024-05-24", "close": 45.37, "volume": 695464.0}, {"date": "2024-05-28", "close": 47.26, "volume": 578490.0}, {"date": "2024-05-29", "close": 47.6, "volume": 486963.0}, {"date": "2024-05-30", "close": 50.41, "volume": 1127007.0}, {"date": "2024-05-31", "close": 53.5, "volume": 866826.0}, {"date": "2024-06-03", "close": 54.98, "volume": 2481610.0}, {"date": "2024-06-04", "close": 48.52, "volume": 1761259.0}, {"date": "2024-06-05", "close": 46.77, "volume": 966330.0}, {"date": "2024-06-06", "close": 42.59, "volume": 1242722.0}, {"date": "2024-06-07", "close": 44.16, "volume": 401514.0}, {"date": "2024-06-10", "close": 43.38, "volume": 705405.0}, {"date": "2024-06-11", "close": 42.04, "volume": 559191.0}, {"date": "2024-06-12", "close": 42.75, "volume": 425968.0}, {"date": "2024-06-13", "close": 42.37, "volume": 458028.0}, {"date": "2024-06-14", "close": 42.0, "volume": 416565.0}, {"date": "2024-06-17", "close": 40.08, "volume": 651582.0}, {"date": "2024-06-18", "close": 40.4, "volume": 485171.0}, {"date": "2024-06-20", "close": 40.3, "volume": 616548.0}, {"date": "2024-06-21", "close": 40.96, "volume": 2110881.0}, {"date": "2024-06-24", "close": 43.22, "volume": 783026.0}, {"date": "2024-06-25", "close": 41.47, "volume": 529208.0}, {"date": "2024-06-26", "close": 39.8, "volume": 483523.0}, {"date": "2024-06-27", "close": 40.34, "volume": 492734.0}, {"date": "2024-06-28", "close": 41.89, "volume": 2670348.0}, {"date": "2024-07-01", "close": 41.72, "volume": 637663.0}, {"date": "2024-07-02", "close": 39.3, "volume": 440522.0}, {"date": "2024-07-03", "close": 38.5, "volume": 393895.0}, {"date": "2024-07-05", "close": 39.9, "volume": 388081.0}, {"date": "2024-07-08", "close": 39.45, "volume": 447011.0}, {"date": "2024-07-09", "close": 41.66, "volume": 587156.0}, {"date": "2024-07-10", "close": 41.55, "volume": 492828.0}, {"date": "2024-07-11", "close": 42.28, "volume": 661141.0}, {"date": "2024-07-12", "close": 44.23, "volume": 552681.0}, {"date": "2024-07-15", "close": 43.47, "volume": 599905.0}, {"date": "2024-07-16", "close": 46.38, "volume": 856233.0}, {"date": "2024-07-17", "close": 43.91, "volume": 638099.0}, {"date": "2024-07-18", "close": 43.05, "volume": 530779.0}, {"date": "2024-07-19", "close": 44.68, "volume": 364284.0}, {"date": "2024-07-22", "close": 47.72, "volume": 461653.0}, {"date": "2024-07-23", "close": 45.42, "volume": 885511.0}, {"date": "2024-07-24", "close": 45.4, "volume": 323049.0}, {"date": "2024-07-25", "close": 42.76, "volume": 436237.0}, {"date": "2024-07-26", "close": 43.99, "volume": 415722.0}, {"date": "2024-07-29", "close": 41.68, "volume": 499561.0}, {"date": "2024-07-30", "close": 41.23, "volume": 421039.0}, {"date": "2024-07-31", "close": 40.6, "volume": 1223581.0}, {"date": "2024-08-01", "close": 41.46, "volume": 424940.0}, {"date": "2024-08-02", "close": 38.76, "volume": 596823.0}, {"date": "2024-08-05", "close": 37.23, "volume": 715072.0}, {"date": "2024-08-06", "close": 36.9, "volume": 663213.0}, {"date": "2024-08-07", "close": 35.29, "volume": 654242.0}, {"date": "2024-08-08", "close": 36.49, "volume": 824561.0}, {"date": "2024-08-09", "close": 35.86, "volume": 400907.0}, {"date": "2024-08-12", "close": 36.6, "volume": 290068.0}, {"date": "2024-08-13", "close": 38.11, "volume": 484400.0}, {"date": "2024-08-14", "close": 40.17, "volume": 1075117.0}, {"date": "2024-08-15", "close": 41.52, "volume": 585872.0}, {"date": "2024-08-16", "close": 41.32, "volume": 321491.0}, {"date": "2024-08-19", "close": 43.42, "volume": 532422.0}, {"date": "2024-08-20", "close": 44.92, "volume": 384503.0}, {"date": "2024-08-21", "close": 44.9, "volume": 340200.0}, {"date": "2024-08-22", "close": 44.2, "volume": 370267.0}, {"date": "2024-08-23", "close": 45.92, "volume": 355223.0}, {"date": "2024-08-26", "close": 46.39, "volume": 152663.0}, {"date": "2024-08-27", "close": 45.17, "volume": 266567.0}, {"date": "2024-08-28", "close": 44.21, "volume": 253687.0}, {"date": "2024-08-29", "close": 44.64, "volume": 284384.0}, {"date": "2024-08-30", "close": 46.98, "volume": 423888.0}, {"date": "2024-09-03", "close": 45.01, "volume": 329050.0}, {"date": "2024-09-04", "close": 44.47, "volume": 371929.0}, {"date": "2024-09-05", "close": 43.71, "volume": 188730.0}, {"date": "2024-09-06", "close": 41.26, "volume": 874719.0}, {"date": "2024-09-09", "close": 41.85, "volume": 427402.0}, {"date": "2024-09-10", "close": 45.52, "volume": 779129.0}, {"date": "2024-09-11", "close": 43.71, "volume": 464963.0}, {"date": "2024-09-12", "close": 46.53, "volume": 1569350.0}, {"date": "2024-09-13", "close": 50.01, "volume": 569499.0}, {"date": "2024-09-16", "close": 49.89, "volume": 457184.0}, {"date": "2024-09-17", "close": 49.46, "volume": 482347.0}, {"date": "2024-09-18", "close": 48.32, "volume": 511166.0}, {"date": "2024-09-19", "close": 49.98, "volume": 749754.0}, {"date": "2024-09-20", "close": 50.2, "volume": 1717730.0}, {"date": "2024-09-23", "close": 50.26, "volume": 828577.0}, {"date": "2024-09-24", "close": 48.58, "volume": 312791.0}, {"date": "2024-09-25", "close": 47.89, "volume": 354214.0}, {"date": "2024-09-26", "close": 46.62, "volume": 508674.0}, {"date": "2024-09-27", "close": 46.25, "volume": 541000.0}, {"date": "2024-09-30", "close": 45.43, "volume": 879722.0}, {"date": "2024-10-01", "close": 44.5, "volume": 591978.0}, {"date": "2024-10-02", "close": 43.45, "volume": 714072.0}, {"date": "2024-10-03", "close": 44.17, "volume": 631893.0}, {"date": "2024-10-04", "close": 45.02, "volume": 412782.0}, {"date": "2024-10-07", "close": 44.15, "volume": 501734.0}, {"date": "2024-10-08", "close": 44.93, "volume": 545373.0}, {"date": "2024-10-09", "close": 46.0, "volume": 447351.0}, {"date": "2024-10-10", "close": 47.22, "volume": 517902.0}, {"date": "2024-10-11", "close": 49.55, "volume": 743598.0}, {"date": "2024-10-14", "close": 49.35, "volume": 422814.0}, {"date": "2024-10-15", "close": 52.74, "volume": 761647.0}, {"date": "2024-10-16", "close": 49.41, "volume": 929355.0}, {"date": "2024-10-17", "close": 49.81, "volume": 566286.0}, {"date": "2024-10-18", "close": 50.03, "volume": 832378.0}, {"date": "2024-10-21", "close": 50.49, "volume": 329709.0}, {"date": "2024-10-22", "close": 52.8, "volume": 547223.0}, {"date": "2024-10-23", "close": 51.75, "volume": 1386515.0}, {"date": "2024-10-24", "close": 53.31, "volume": 597164.0}, {"date": "2024-10-25", "close": 53.41, "volume": 1074833.0}, {"date": "2024-10-28", "close": 54.36, "volume": 673752.0}, {"date": "2024-10-29", "close": 54.21, "volume": 299973.0}, {"date": "2024-10-30", "close": 55.95, "volume": 529503.0}, {"date": "2024-10-31", "close": 53.99, "volume": 604782.0}, {"date": "2024-11-01", "close": 54.39, "volume": 572929.0}, {"date": "2024-11-04", "close": 55.87, "volume": 838699.0}, {"date": "2024-11-05", "close": 55.28, "volume": 447310.0}, {"date": "2024-11-06", "close": 54.89, "volume": 1019899.0}, {"date": "2024-11-07", "close": 54.21, "volume": 706178.0}, {"date": "2024-11-08", "close": 53.92, "volume": 844979.0}, {"date": "2024-11-11", "close": 53.68, "volume": 1011510.0}, {"date": "2024-11-12", "close": 52.84, "volume": 583641.0}, {"date": "2024-11-13", "close": 51.99, "volume": 346972.0}, {"date": "2024-11-14", "close": 51.1, "volume": 395039.0}, {"date": "2024-11-15", "close": 48.76, "volume": 699105.0}, {"date": "2024-11-18", "close": 48.12, "volume": 530206.0}, {"date": "2024-11-19", "close": 49.01, "volume": 632330.0}, {"date": "2024-11-20", "close": 48.96, "volume": 391494.0}, {"date": "2024-11-21", "close": 46.5, "volume": 785995.0}, {"date": "2024-11-22", "close": 50.31, "volume": 797810.0}, {"date": "2024-11-25", "close": 48.82, "volume": 1213329.0}, {"date": "2024-11-26", "close": 48.0, "volume": 457414.0}, {"date": "2024-11-27", "close": 46.39, "volume": 650131.0}, {"date": "2024-11-29", "close": 45.21, "volume": 534619.0}, {"date": "2024-12-02", "close": 40.18, "volume": 3006372.0}, {"date": "2024-12-03", "close": 59.86, "volume": 7727758.0}, {"date": "2024-12-04", "close": 66.835, "volume": 4043531.0}, {"date": "2024-12-05", "close": 66.3, "volume": 3850820.0}, {"date": "2024-12-06", "close": 64.99, "volume": 1665716.0}, {"date": "2024-12-09", "close": 61.65, "volume": 1227566.0}, {"date": "2024-12-10", "close": 62.36, "volume": 906693.0}, {"date": "2024-12-11", "close": 63.45, "volume": 1023694.0}, {"date": "2024-12-12", "close": 61.5, "volume": 894508.0}, {"date": "2024-12-13", "close": 61.11, "volume": 907040.0}, {"date": "2024-12-16", "close": 61.56, "volume": 1337553.0}, {"date": "2024-12-17", "close": 59.61, "volume": 548505.0}, {"date": "2024-12-18", "close": 55.13, "volume": 805751.0}, {"date": "2024-12-19", "close": 56.75, "volume": 906448.0}, {"date": "2024-12-20", "close": 56.83, "volume": 1251838.0}, {"date": "2024-12-23", "close": 56.75, "volume": 521777.0}, {"date": "2024-12-24", "close": 56.14, "volume": 378043.0}, {"date": "2024-12-26", "close": 55.17, "volume": 670678.0}, {"date": "2024-12-27", "close": 54.1, "volume": 492693.0}, {"date": "2024-12-30", "close": 52.5, "volume": 604091.0}, {"date": "2024-12-31", "close": 53.54, "volume": 880941.0}, {"date": "2025-01-02", "close": 53.24, "volume": 941975.0}, {"date": "2025-01-03", "close": 53.92, "volume": 662340.0}, {"date": "2025-01-06", "close": 53.49, "volume": 768994.0}, {"date": "2025-01-07", "close": 57.81, "volume": 2377031.0}, {"date": "2025-01-08", "close": 50.82, "volume": 2261430.0}, {"date": "2025-01-10", "close": 46.76, "volume": 2112811.0}, {"date": "2025-01-13", "close": 45.06, "volume": 1332479.0}, {"date": "2025-01-14", "close": 45.35, "volume": 875531.0}, {"date": "2025-01-15", "close": 43.93, "volume": 605526.0}, {"date": "2025-01-16", "close": 40.61, "volume": 851627.0}, {"date": "2025-01-17", "close": 40.72, "volume": 802305.0}, {"date": "2025-01-21", "close": 40.91, "volume": 1018291.0}, {"date": "2025-01-22", "close": 40.18, "volume": 1604366.0}, {"date": "2025-01-23", "close": 44.59, "volume": 1664577.0}, {"date": "2025-01-24", "close": 44.11, "volume": 1352284.0}, {"date": "2025-01-27", "close": 43.54, "volume": 937396.0}, {"date": "2025-01-28", "close": 41.88, "volume": 553680.0}, {"date": "2025-01-29", "close": 42.51, "volume": 649249.0}, {"date": "2025-01-30", "close": 44.79, "volume": 652736.0}, {"date": "2025-01-31", "close": 43.48, "volume": 681147.0}, {"date": "2025-02-03", "close": 42.07, "volume": 741319.0}, {"date": "2025-02-04", "close": 41.31, "volume": 1579384.0}, {"date": "2025-02-05", "close": 44.65, "volume": 998123.0}, {"date": "2025-02-06", "close": 40.68, "volume": 1147149.0}, {"date": "2025-02-07", "close": 39.37, "volume": 795465.0}, {"date": "2025-02-10", "close": 37.8, "volume": 887073.0}, {"date": "2025-02-11", "close": 36.11, "volume": 1233011.0}, {"date": "2025-02-12", "close": 36.78, "volume": 690827.0}, {"date": "2025-02-13", "close": 37.17, "volume": 605425.0}, {"date": "2025-02-14", "close": 36.37, "volume": 1132331.0}, {"date": "2025-02-18", "close": 37.09, "volume": 580485.0}, {"date": "2025-02-19", "close": 37.33, "volume": 481226.0}, {"date": "2025-02-20", "close": 37.17, "volume": 691120.0}, {"date": "2025-02-21", "close": 36.01, "volume": 668184.0}, {"date": "2025-02-24", "close": 33.58, "volume": 1303733.0}, {"date": "2025-02-25", "close": 32.69, "volume": 1585210.0}, {"date": "2025-02-26", "close": 32.6, "volume": 749432.0}, {"date": "2025-02-27", "close": 32.01, "volume": 425139.0}, {"date": "2025-02-28", "close": 32.89, "volume": 979855.0}, {"date": "2025-03-03", "close": 31.83, "volume": 866985.0}, {"date": "2025-03-04", "close": 29.99, "volume": 1772595.0}, {"date": "2025-03-05", "close": 31.5, "volume": 1499316.0}, {"date": "2025-03-06", "close": 30.75, "volume": 1026972.0}, {"date": "2025-03-07", "close": 30.64, "volume": 656691.0}, {"date": "2025-03-10", "close": 30.22, "volume": 859692.0}, {"date": "2025-03-11", "close": 29.25, "volume": 938462.0}, {"date": "2025-03-12", "close": 31.81, "volume": 929721.0}, {"date": "2025-03-13", "close": 31.35, "volume": 463719.0}, {"date": "2025-03-14", "close": 30.68, "volume": 699064.0}, {"date": "2025-03-17", "close": 31.51, "volume": 518140.0}, {"date": "2025-03-18", "close": 30.93, "volume": 452852.0}, {"date": "2025-03-19", "close": 30.91, "volume": 709018.0}, {"date": "2025-03-20", "close": 30.43, "volume": 537081.0}, {"date": "2025-03-21", "close": 29.94, "volume": 1514689.0}, {"date": "2025-03-24", "close": 31.74, "volume": 709177.0}, {"date": "2025-03-25", "close": 30.83, "volume": 564295.0}, {"date": "2025-03-26", "close": 30.12, "volume": 607108.0}, {"date": "2025-03-27", "close": 29.78, "volume": 865567.0}, {"date": "2025-03-28", "close": 29.1, "volume": 469183.0}, {"date": "2025-03-31", "close": 27.0, "volume": 911256.0}, {"date": "2025-04-01", "close": 26.81, "volume": 1197602.0}, {"date": "2025-04-02", "close": 28.25, "volume": 713145.0}, {"date": "2025-04-03", "close": 26.99, "volume": 834386.0}, {"date": "2025-04-04", "close": 25.77, "volume": 831920.0}, {"date": "2025-04-07", "close": 24.38, "volume": 1871402.0}, {"date": "2025-04-08", "close": 23.79, "volume": 951354.0}, {"date": "2025-04-09", "close": 26.83, "volume": 2840593.0}, {"date": "2025-04-10", "close": 26.87, "volume": 1642435.0}, {"date": "2025-04-11", "close": 28.8, "volume": 2018926.0}, {"date": "2025-04-14", "close": 28.95, "volume": 873332.0}, {"date": "2025-04-15", "close": 29.06, "volume": 552625.0}, {"date": "2025-04-16", "close": 28.69, "volume": 420023.0}, {"date": "2025-04-17", "close": 29.69, "volume": 367175.0}, {"date": "2025-04-21", "close": 29.3, "volume": 355239.0}, {"date": "2025-04-22", "close": 30.01, "volume": 730396.0}, {"date": "2025-04-23", "close": 31.62, "volume": 830568.0}, {"date": "2025-04-24", "close": 32.07, "volume": 685222.0}, {"date": "2025-04-25", "close": 31.05, "volume": 419142.0}, {"date": "2025-04-28", "close": 32.23, "volume": 397710.0}, {"date": "2025-04-29", "close": 32.55, "volume": 698421.0}, {"date": "2025-04-30", "close": 33.2, "volume": 938921.0}, {"date": "2025-05-01", "close": 32.05, "volume": 1046003.0}, {"date": "2025-05-02", "close": 32.88, "volume": 825258.0}, {"date": "2025-05-05", "close": 29.79, "volume": 1771446.0}, {"date": "2025-05-06", "close": 25.54, "volume": 2375494.0}, {"date": "2025-05-07", "close": 25.7, "volume": 1558339.0}, {"date": "2025-05-08", "close": 26.37, "volume": 1279100.0}, {"date": "2025-05-09", "close": 25.56, "volume": 742299.0}, {"date": "2025-05-12", "close": 26.06, "volume": 1453544.0}, {"date": "2025-05-13", "close": 25.33, "volume": 1259159.0}, {"date": "2025-05-14", "close": 22.62, "volume": 1527550.0}, {"date": "2025-05-15", "close": 23.27, "volume": 1727053.0}, {"date": "2025-05-16", "close": 24.28, "volume": 931683.0}, {"date": "2025-05-19", "close": 24.17, "volume": 886036.0}, {"date": "2025-05-20", "close": 25.4, "volume": 1045694.0}, {"date": "2025-05-21", "close": 24.77, "volume": 748634.0}, {"date": "2025-05-22", "close": 25.21, "volume": 969854.0}, {"date": "2025-05-23", "close": 25.22, "volume": 1181342.0}, {"date": "2025-05-27", "close": 24.24, "volume": 1266428.0}, {"date": "2025-05-28", "close": 23.7, "volume": 1289372.0}, {"date": "2025-05-29", "close": 24.04, "volume": 2030692.0}, {"date": "2025-05-30", "close": 23.8, "volume": 1055847.0}, {"date": "2025-06-02", "close": 25.01, "volume": 853666.0}, {"date": "2025-06-03", "close": 25.43, "volume": 947688.0}, {"date": "2025-06-04", "close": 25.13, "volume": 544054.0}, {"date": "2025-06-05", "close": 24.76, "volume": 333393.0}, {"date": "2025-06-06", "close": 26.21, "volume": 609347.0}, {"date": "2025-06-09", "close": 25.94, "volume": 581919.0}, {"date": "2025-06-10", "close": 26.24, "volume": 605340.0}, {"date": "2025-06-11", "close": 25.46, "volume": 605445.0}, {"date": "2025-06-12", "close": 25.56, "volume": 548868.0}, {"date": "2025-06-13", "close": 24.9, "volume": 374340.0}, {"date": "2025-06-16", "close": 23.61, "volume": 640928.0}, {"date": "2025-06-17", "close": 22.91, "volume": 549870.0}, {"date": "2025-06-18", "close": 22.72, "volume": 661159.0}, {"date": "2025-06-20", "close": 23.6, "volume": 1109496.0}, {"date": "2025-06-23", "close": 22.88, "volume": 622464.0}, {"date": "2025-06-24", "close": 23.35, "volume": 478833.0}, {"date": "2025-06-25", "close": 23.24, "volume": 470762.0}, {"date": "2025-06-26", "close": 23.52, "volume": 392682.0}, {"date": "2025-06-27", "close": 23.15, "volume": 2039965.0}, {"date": "2025-06-30", "close": 23.1, "volume": 505645.0}, {"date": "2025-07-01", "close": 23.22, "volume": 1100432.0}, {"date": "2025-07-02", "close": 24.06, "volume": 636203.0}, {"date": "2025-07-03", "close": 24.45, "volume": 302430.0}, {"date": "2025-07-07", "close": 23.96, "volume": 877865.0}, {"date": "2025-07-08", "close": 24.45, "volume": 812491.0}, {"date": "2025-07-09", "close": 25.49, "volume": 917826.0}, {"date": "2025-07-10", "close": 25.61, "volume": 760748.0}, {"date": "2025-07-11", "close": 25.15, "volume": 788686.0}, {"date": "2025-07-14", "close": 26.18, "volume": 879472.0}, {"date": "2025-07-15", "close": 25.76, "volume": 798901.0}, {"date": "2025-07-16", "close": 27.0, "volume": 1291596.0}, {"date": "2025-07-17", "close": 27.75, "volume": 859221.0}, {"date": "2025-07-18", "close": 26.4, "volume": 908741.0}, {"date": "2025-07-21", "close": 26.08, "volume": 724729.0}, {"date": "2025-07-22", "close": 26.38, "volume": 667870.0}, {"date": "2025-07-23", "close": 26.46, "volume": 533239.0}, {"date": "2025-07-24", "close": 25.97, "volume": 550828.0}, {"date": "2025-07-25", "close": 25.96, "volume": 1323374.0}, {"date": "2025-07-28", "close": 25.55, "volume": 1051343.0}, {"date": "2025-07-29", "close": 24.17, "volume": 731144.0}, {"date": "2025-07-30", "close": 24.23, "volume": 594746.0}, {"date": "2025-07-31", "close": 24.015, "volume": 927890.0}, {"date": "2025-08-01", "close": 23.56, "volume": 612042.0}, {"date": "2025-08-04", "close": 23.91, "volume": 395467.0}, {"date": "2025-08-05", "close": 25.5, "volume": 1278599.0}, {"date": "2025-08-06", "close": 24.18, "volume": 1470025.0}, {"date": "2025-08-07", "close": 22.58, "volume": 1218866.0}, {"date": "2025-08-08", "close": 22.83, "volume": 856199.0}, {"date": "2025-08-11", "close": 22.67, "volume": 861476.0}, {"date": "2025-08-12", "close": 24.27, "volume": 555011.0}, {"date": "2025-08-13", "close": 24.96, "volume": 1734743.0}, {"date": "2025-08-14", "close": 24.97, "volume": 922639.0}, {"date": "2025-08-15", "close": 25.11, "volume": 527337.0}, {"date": "2025-08-18", "close": 25.53, "volume": 674244.0}, {"date": "2025-08-19", "close": 24.7, "volume": 1030934.0}, {"date": "2025-08-20", "close": 24.87, "volume": 843094.0}, {"date": "2025-08-21", "close": 24.0, "volume": 859739.0}, {"date": "2025-08-22", "close": 24.3, "volume": 703678.0}, {"date": "2025-08-25", "close": 23.01, "volume": 541440.0}, {"date": "2025-08-26", "close": 23.64, "volume": 459018.0}, {"date": "2025-08-27", "close": 23.35, "volume": 297601.0}, {"date": "2025-08-28", "close": 23.05, "volume": 456779.0}, {"date": "2025-08-29", "close": 22.72, "volume": 456346.0}, {"date": "2025-09-02", "close": 22.86, "volume": 910398.0}, {"date": "2025-09-03", "close": 23.04, "volume": 476413.0}, {"date": "2025-09-04", "close": 23.94, "volume": 528097.0}, {"date": "2025-09-05", "close": 23.98, "volume": 429791.0}, {"date": "2025-09-08", "close": 24.81, "volume": 1229892.0}, {"date": "2025-09-09", "close": 23.78, "volume": 499627.0}, {"date": "2025-09-10", "close": 24.31, "volume": 817492.0}, {"date": "2025-09-11", "close": 25.12, "volume": 525894.0}, {"date": "2025-09-12", "close": 24.05, "volume": 511705.0}, {"date": "2025-09-15", "close": 23.56, "volume": 553300.0}, {"date": "2025-09-16", "close": 23.41, "volume": 577321.0}, {"date": "2025-09-17", "close": 23.46, "volume": 545755.0}, {"date": "2025-09-18", "close": 24.4, "volume": 680973.0}, {"date": "2025-09-19", "close": 23.45, "volume": 2359202.0}, {"date": "2025-09-22", "close": 23.51, "volume": 503805.0}, {"date": "2025-09-23", "close": 22.98, "volume": 460864.0}, {"date": "2025-09-24", "close": 22.84, "volume": 838141.0}, {"date": "2025-09-25", "close": 21.77, "volume": 644009.0}, {"date": "2025-09-26", "close": 23.23, "volume": 748575.0}, {"date": "2025-09-29", "close": 23.7, "volume": 728494.0}, {"date": "2025-09-30", "close": 24.44, "volume": 1008860.0}, {"date": "2025-10-01", "close": 23.7, "volume": 813834.0}, {"date": "2025-10-02", "close": 23.31, "volume": 676069.0}, {"date": "2025-10-03", "close": 24.0, "volume": 824553.0}, {"date": "2025-10-06", "close": 22.76, "volume": 923287.0}, {"date": "2025-10-07", "close": 22.69, "volume": 931144.0}, {"date": "2025-10-08", "close": 24.2, "volume": 1049471.0}, {"date": "2025-10-09", "close": 25.85, "volume": 1688137.0}, {"date": "2025-10-10", "close": 26.51, "volume": 1006139.0}, {"date": "2025-10-13", "close": 26.29, "volume": 1120455.0}, {"date": "2025-10-14", "close": 25.73, "volume": 712147.0}, {"date": "2025-10-15", "close": 28.28, "volume": 1838978.0}, {"date": "2025-10-16", "close": 27.2, "volume": 1356848.0}, {"date": "2025-10-17", "close": 26.76, "volume": 858582.0}, {"date": "2025-10-20", "close": 26.91, "volume": 595369.0}, {"date": "2025-10-21", "close": 26.83, "volume": 682750.0}, {"date": "2025-10-22", "close": 26.34, "volume": 990751.0}, {"date": "2025-10-23", "close": 24.46, "volume": 984316.0}, {"date": "2025-10-24", "close": 24.9, "volume": 503379.0}, {"date": "2025-10-27", "close": 27.35, "volume": 1121124.0}, {"date": "2025-10-28", "close": 29.76, "volume": 3081852.0}, {"date": "2025-10-29", "close": 27.81, "volume": 2067377.0}, {"date": "2025-10-30", "close": 28.51, "volume": 1370247.0}, {"date": "2025-10-31", "close": 28.71, "volume": 911776.0}, {"date": "2025-11-03", "close": 27.37, "volume": 932960.0}, {"date": "2025-11-04", "close": 27.01, "volume": 1394820.0}, {"date": "2025-11-05", "close": 27.54, "volume": 1194450.0}, {"date": "2025-11-06", "close": 28.66, "volume": 1199200.0}, {"date": "2025-11-07", "close": 26.48, "volume": 1750098.0}, {"date": "2025-11-10", "close": 27.59, "volume": 638981.0}, {"date": "2025-11-11", "close": 28.87, "volume": 576467.0}, {"date": "2025-11-12", "close": 28.52, "volume": 790428.0}, {"date": "2025-11-13", "close": 27.46, "volume": 787314.0}, {"date": "2025-11-14", "close": 29.28, "volume": 1318893.0}, {"date": "2025-11-17", "close": 28.72, "volume": 926796.0}, {"date": "2025-11-18", "close": 29.02, "volume": 671649.0}, {"date": "2025-11-19", "close": 28.81, "volume": 700932.0}, {"date": "2025-11-20", "close": 28.59, "volume": 732568.0}, {"date": "2025-11-21", "close": 28.8, "volume": 796065.0}, {"date": "2025-11-24", "close": 31.53, "volume": 1302932.0}, {"date": "2025-11-25", "close": 34.74, "volume": 2531669.0}, {"date": "2025-11-26", "close": 34.69, "volume": 1700056.0}, {"date": "2025-11-28", "close": 34.09, "volume": 675707.0}, {"date": "2025-12-01", "close": 33.99, "volume": 3314100.0}, {"date": "2025-12-02", "close": 15.86, "volume": 15978020.0}, {"date": "2025-12-03", "close": 17.11, "volume": 5680902.0}, {"date": "2025-12-04", "close": 16.4, "volume": 2469301.0}, {"date": "2025-12-05", "close": 16.51, "volume": 2141834.0}, {"date": "2025-12-08", "close": 16.58, "volume": 2645148.0}, {"date": "2025-12-09", "close": 15.74, "volume": 1922466.0}, {"date": "2025-12-10", "close": 15.58, "volume": 1900073.0}, {"date": "2025-12-11", "close": 15.36, "volume": 1542717.0}, {"date": "2025-12-12", "close": 15.3, "volume": 1904750.0}, {"date": "2025-12-15", "close": 15.12, "volume": 2168873.0}, {"date": "2025-12-16", "close": 14.65, "volume": 2382985.0}, {"date": "2025-12-17", "close": 14.1, "volume": 2739942.0}, {"date": "2025-12-18", "close": 14.04, "volume": 4496392.0}, {"date": "2025-12-19", "close": 13.79, "volume": 7579667.0}, {"date": "2025-12-22", "close": 14.09, "volume": 2307749.0}, {"date": "2025-12-23", "close": 14.12, "volume": 1418748.0}, {"date": "2025-12-24", "close": 14.31, "volume": 1545574.0}, {"date": "2025-12-26", "close": 14.25, "volume": 1884323.0}, {"date": "2025-12-29", "close": 14.07, "volume": 2091307.0}, {"date": "2025-12-30", "close": 13.83, "volume": 1494480.0}, {"date": "2025-12-31", "close": 13.8, "volume": 1486643.0}, {"date": "2026-01-02", "close": 13.65, "volume": 1535119.0}, {"date": "2026-01-05", "close": 13.75, "volume": 2169096.0}, {"date": "2026-01-06", "close": 13.44, "volume": 1654603.0}, {"date": "2026-01-07", "close": 13.98, "volume": 2192230.0}, {"date": "2026-01-08", "close": 13.91, "volume": 1147557.0}, {"date": "2026-01-09", "close": 14.16, "volume": 1229611.0}, {"date": "2026-01-12", "close": 14.03, "volume": 1282759.0}, {"date": "2026-01-13", "close": 13.79, "volume": 1095477.0}, {"date": "2026-01-14", "close": 14.12, "volume": 1209126.0}, {"date": "2026-01-15", "close": 13.72, "volume": 1469195.0}, {"date": "2026-01-16", "close": 13.76, "volume": 1762304.0}, {"date": "2026-01-20", "close": 13.15, "volume": 2241873.0}, {"date": "2026-01-21", "close": 13.27, "volume": 1502356.0}, {"date": "2026-01-22", "close": 15.14, "volume": 6201644.0}, {"date": "2026-01-23", "close": 14.81, "volume": 1632339.0}, {"date": "2026-01-26", "close": 14.64, "volume": 1717297.0}, {"date": "2026-01-27", "close": 14.73, "volume": 1030710.0}, {"date": "2026-01-28", "close": 13.95, "volume": 1129359.0}, {"date": "2026-01-29", "close": 13.83, "volume": 894964.0}, {"date": "2026-01-30", "close": 13.71, "volume": 1087945.0}, {"date": "2026-02-02", "close": 13.99, "volume": 1088995.0}, {"date": "2026-02-03", "close": 13.8, "volume": 2810248.0}, {"date": "2026-02-04", "close": 13.33, "volume": 1544242.0}, {"date": "2026-02-05", "close": 12.18, "volume": 1522300.0}, {"date": "2026-02-06", "close": 13.07, "volume": 1769566.0}, {"date": "2026-02-09", "close": 13.27, "volume": 1171808.0}, {"date": "2026-02-10", "close": 13.13, "volume": 665834.0}, {"date": "2026-02-11", "close": 13.11, "volume": 792275.0}, {"date": "2026-02-12", "close": 13.13, "volume": 1179841.0}, {"date": "2026-02-13", "close": 13.14, "volume": 1368518.0}, {"date": "2026-02-17", "close": 13.21, "volume": 964024.0}, {"date": "2026-02-18", "close": 13.21, "volume": 1186846.0}, {"date": "2026-02-19", "close": 13.42, "volume": 789057.0}, {"date": "2026-02-20", "close": 13.08, "volume": 813596.0}, {"date": "2026-02-23", "close": 13.37, "volume": 1053556.0}, {"date": "2026-02-24", "close": 13.65, "volume": 782644.0}, {"date": "2026-02-25", "close": 13.7, "volume": 593950.0}, {"date": "2026-02-26", "close": 13.8, "volume": 724358.0}, {"date": "2026-02-27", "close": 13.61, "volume": 861301.0}, {"date": "2026-03-02", "close": 13.42, "volume": 764191.0}, {"date": "2026-03-03", "close": 13.44, "volume": 630638.0}, {"date": "2026-03-04", "close": 14.35, "volume": 1057107.0}, {"date": "2026-03-05", "close": 13.97, "volume": 1048318.0}, {"date": "2026-03-06", "close": 13.84, "volume": 802331.0}, {"date": "2026-03-09", "close": 13.98, "volume": 971968.0}, {"date": "2026-03-10", "close": 14.07, "volume": 775727.0}, {"date": "2026-03-11", "close": 14.08, "volume": 564991.0}, {"date": "2026-03-12", "close": 13.945, "volume": 702124.0}, {"date": "2026-03-13", "close": 13.58, "volume": 1084125.0}, {"date": "2026-03-16", "close": 13.88, "volume": 1065796.0}, {"date": "2026-03-17", "close": 14.05, "volume": 1396121.0}, {"date": "2026-03-18", "close": 13.86, "volume": 737867.0}, {"date": "2026-03-19", "close": 14.16, "volume": 1034059.0}, {"date": "2026-03-20", "close": 14.06, "volume": 5037262.0}, {"date": "2026-03-23", "close": 13.9, "volume": 691580.0}, {"date": "2026-03-24", "close": 13.56, "volume": 1220064.0}, {"date": "2026-03-25", "close": 13.8, "volume": 1244117.0}, {"date": "2026-03-26", "close": 13.63, "volume": 1256089.0}, {"date": "2026-03-27", "close": 13.18, "volume": 1454804.0}, {"date": "2026-03-30", "close": 13.03, "volume": 840278.0}, {"date": "2026-03-31", "close": 13.9, "volume": 1132953.0}, {"date": "2026-04-01", "close": 14.51, "volume": 1030318.0}, {"date": "2026-04-02", "close": 14.84, "volume": 1305021.0}, {"date": "2026-04-06", "close": 14.94, "volume": 1346997.0}, {"date": "2026-04-07", "close": 14.93, "volume": 672265.0}, {"date": "2026-04-08", "close": 14.53, "volume": 704177.0}, {"date": "2026-04-09", "close": 14.53, "volume": 627848.0}, {"date": "2026-04-10", "close": 14.93, "volume": 957407.0}, {"date": "2026-04-13", "close": 14.9, "volume": 705047.0}, {"date": "2026-04-14", "close": 15.24, "volume": 758368.0}, {"date": "2026-04-15", "close": 15.04, "volume": 987633.0}, {"date": "2026-04-16", "close": 15.19, "volume": 623731.0}, {"date": "2026-04-17", "close": 15.82, "volume": 1148315.0}, {"date": "2026-04-20", "close": 15.87, "volume": 2506995.0}, {"date": "2026-04-21", "close": 15.46, "volume": 1966066.0}, {"date": "2026-04-22", "close": 15.39, "volume": 613193.0}, {"date": "2026-04-23", "close": 15.19, "volume": 572521.0}, {"date": "2026-04-24", "close": 15.01, "volume": 551780.0}, {"date": "2026-04-27", "close": 15.23, "volume": 914050.0}, {"date": "2026-04-28", "close": 14.5, "volume": 1087173.0}, {"date": "2026-04-29", "close": 14.11, "volume": 942908.0}, {"date": "2026-04-30", "close": 14.37, "volume": 978660.0}, {"date": "2026-05-01", "close": 14.34, "volume": 655523.0}, {"date": "2026-05-04", "close": 14.42, "volume": 722845.0}, {"date": "2026-05-05", "close": 14.33, "volume": 1226488.0}, {"date": "2026-05-06", "close": 14.62, "volume": 952461.0}, {"date": "2026-05-07", "close": 14.54, "volume": 622996.0}, {"date": "2026-05-08", "close": 14.175, "volume": 865870.0}, {"date": "2026-05-11", "close": 14.23, "volume": 914948.0}, {"date": "2026-05-12", "close": 14.41, "volume": 665927.0}, {"date": "2026-05-13", "close": 14.61, "volume": 845632.0}, {"date": "2026-05-14", "close": 14.39, "volume": 793952.0}, {"date": "2026-05-15", "close": 13.89, "volume": 737322.0}, {"date": "2026-05-18", "close": 14.03, "volume": 725947.0}, {"date": "2026-05-19", "close": 13.81, "volume": 3532018.0}, {"date": "2026-05-20", "close": 14.4, "volume": 1257014.0}, {"date": "2026-05-21", "close": 14.41, "volume": 633954.0}, {"date": "2026-05-22", "close": 14.52, "volume": 436399.0}, {"date": "2026-05-26", "close": 14.4, "volume": 365204.0}, {"date": "2026-05-27", "close": 14.44, "volume": 1720245.0}, {"date": "2026-05-28", "close": 14.74, "volume": 1010452.0}, {"date": "2026-05-29", "close": 14.59, "volume": 1051858.0}, {"date": "2026-06-01", "close": 14.41, "volume": 725751.0}, {"date": "2026-06-02", "close": 13.78, "volume": 704481.0}, {"date": "2026-06-03", "close": 13.59, "volume": 688798.0}, {"date": "2026-06-04", "close": 13.76, "volume": 621039.0}, {"date": "2026-06-05", "close": 13.36, "volume": 490591.0}, {"date": "2026-06-08", "close": 13.51, "volume": 639952.0}, {"date": "2026-06-09", "close": 13.62, "volume": 507643.0}, {"date": "2026-06-10", "close": 13.15, "volume": 932178.0}, {"date": "2026-06-11", "close": 13.66, "volume": 1007159.0}, {"date": "2026-06-12", "close": 13.56, "volume": 860415.0}, {"date": "2026-06-15", "close": 13.74, "volume": 574655.0}, {"date": "2026-06-16", "close": 13.7, "volume": 617137.0}, {"date": "2026-06-17", "close": 14.15, "volume": 1931845.0}, {"date": "2026-06-18", "close": 14.22, "volume": 1251142.0}, {"date": "2026-06-22", "close": 14.34, "volume": 911752.0}, {"date": "2026-06-23", "close": 14.91, "volume": 1188650.0}, {"date": "2026-06-24", "close": 14.64, "volume": 1492584.0}, {"date": "2026-06-25", "close": 14.58, "volume": 6512539.0}, {"date": "2026-06-26", "close": 14.94, "volume": 3702025.0}, {"date": "2026-06-29", "close": 15.325, "volume": 1191682.0}, {"date": "2026-06-30", "close": 15.36, "volume": 1223555.0}, {"date": "2026-07-01", "close": 14.66, "volume": 1624072.0}, {"date": "2026-07-02", "close": 15.54, "volume": 1037770.0}, {"date": "2026-07-06", "close": 15.41, "volume": 607491.0}, {"date": "2026-07-07", "close": 16.15, "volume": 1290150.0}, {"date": "2026-07-08", "close": 16.66, "volume": 1365417.0}, {"date": "2026-07-09", "close": 16.75, "volume": 902327.0}, {"date": "2026-07-10", "close": 16.4, "volume": 888415.0}, {"date": "2026-07-13", "close": 16.14, "volume": 801070.0}, {"date": "2026-07-14", "close": 15.78, "volume": 847319.0}, {"date": "2026-07-15", "close": 16.03, "volume": 846651.0}, {"date": "2026-07-16", "close": 15.84, "volume": 648090.0}, {"date": "2026-07-17", "close": 16.26, "volume": 805838.0}, {"date": "2026-07-20", "close": 16.05, "volume": 805001.0}, {"date": "2026-07-21", "close": 16.26, "volume": 710894.0}, {"date": "2026-07-22", "close": 15.62, "volume": 951763.0}, {"date": "2026-07-23", "close": 15.72, "volume": 931838.0}, {"date": "2026-07-24", "close": 15.33, "volume": 550012.0}], "refreshing": true}