{"ticker": "KRUS", "overview": {"cik": "1772177", "ticker": "KRUS", "name": "KURA SUSHI USA, INC.", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-07", "title": "Quarterly report", "accession": "0001193125-26-297529", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297503", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-212568", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001239", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002572", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-20", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-045571", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-07", "title": "Quarterly report", "accession": "0001193125-26-145622", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001193125-26-145572", "price_sensitive": true}, {"form": "144", "date": "2026-03-24", "title": "Notice of proposed sale", "accession": "0001959173-26-002591", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001032", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-001754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-001039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-06", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-011621", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038069", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038068", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038065", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038064", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038060", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038054", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036366", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036365", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036360", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036359", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036358", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 96468.0, "sell_n": 4, "sell_sum": 3127579.4411, "net": -3031111.4411, "insiders": 4, "first_date": "2022-01-19", "last_date": "2026-01-16"}, "metrics": {"ticker": "KRUS", "has_prices": true, "as_of": "2026-08-07", "last": 48.83, "prev_close": 48.56, "change": 0.269999999999996, "change_pct": 0.005560131795716557, "session_volume": 125233.0, "vwap_5": 48.56552748753698, "vwap_20": 47.40741010730934, "vwap_60": 50.29126895168668, "vwap_250": 58.725762017823655, "high_52w": 79.29, "low_52w": 42.675, "avg_volume_20": 239727.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005553", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Divisadero Street Capital Management, LP raises a passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-005553-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001214659-26-010154", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Hood River Capital Management LLC", "who_key": "Hood River Capital Management 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": "Retail-Eating Places", "country": "United States", "headline": "Hood River Capital Management LLC raises a passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1578177/0001214659-26-010154-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001193125-26-348404", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "KURA Sushi USA, Inc.", "who_key": "KURA SUSHI USA, 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": "Retail-Eating Places", "country": "United States", "headline": "KURA SUSHI USA, INC. moves to a 9.9% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/0001193125-26-348404-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001398344-26-014071", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Granahan Investment Management, LLC", "who_key": "Granahan Investment Management, 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": "Retail-Eating Places", "country": "United States", "headline": "Granahan Investment Management, LLC moves to a 7.19% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1026710/0001398344-26-014071-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0001193125-26-212568", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "KURA Sushi USA, Inc.", "who_key": "KURA SUSHI USA, 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": "Retail-Eating Places", "country": "United States", "headline": "KURA SUSHI USA, INC. moves to a 10.7% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/0001193125-26-212568-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0000315066-26-001239", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Eating Places", "country": "United States", "headline": "FMR LLC takes a 6.6% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001239-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0000919574-26-002572", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 5.2% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-002572-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0001104659-26-045571", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) 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": "Retail-Eating Places", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC adjusts its stake in KRUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-045571-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001193125-26-038054", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Brent Takao", "who_key": "TAKAO BRENT", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6420.071879000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526038054/0001193125-26-038054-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392631}, {"id": "0001193125-26-038060", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Robert Kluger", "who_key": "KLUGER ROBERT", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7276.07361, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526038060/0001193125-26-038060-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392631}, {"id": "0001193125-26-038064", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Hajime Uba", "who_key": "UBA HAJIME", "role": "SEE REMARKS (a), Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17651.48892, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526038064/0001193125-26-038064-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392631}, {"id": "0001193125-26-038065", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Jeffrey J. Uttz", "who_key": "UTTZ JEFFREY J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11224.688982000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526038065/0001193125-26-038065-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392631}, {"id": "0001193125-26-038068", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Shahin Allameh", "who_key": "ALLAMEH SHAHIN", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8731.288332000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526038068/0001193125-26-038068-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392631}, {"id": "0001193125-26-038069", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Arlene Petokas", "who_key": "PETOKAS ARLENE", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7019.271012000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526038069/0001193125-26-038069-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392631}, {"id": "0001193125-26-036341", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Arlene Petokas", "who_key": "PETOKAS ARLENE", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6850.583823000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036341/0001193125-26-036341-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036342", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Brent Takao", "who_key": "TAKAO BRENT", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5970.181686000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036342/0001193125-26-036342-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036348", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Shintaro Asako", "who_key": "Asako Shintaro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036348/0001193125-26-036348-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036350", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Shahin Allameh", "who_key": "ALLAMEH SHAHIN", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8336.251155, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036350/0001193125-26-036350-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036351", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Claudia Schaefer", "who_key": "Schaefer Claudia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036351/0001193125-26-036351-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036358", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Carin Stutz", "who_key": "STUTZ CARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036358/0001193125-26-036358-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036359", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Treasa Bowers", "who_key": "BOWERS TREASA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036359/0001193125-26-036359-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036360", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Jeffrey J. Uttz", "who_key": "UTTZ JEFFREY J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10921.998585, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036360/0001193125-26-036360-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036365", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Hajime Uba", "who_key": "UBA HAJIME", "role": "SEE REMARKS (a), Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14886.263469, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036365/0001193125-26-036365-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-036366", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Robert Kluger", "who_key": "KLUGER ROBERT", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7125.687360000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526036366/0001193125-26-036366-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001193125-26-017914", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Hajime Uba", "who_key": "UBA HAJIME", "role": "SEE REMARKS (a), Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 720130.7023, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Boardroom sells $720K of KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526017914/0001193125-26-017914-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418551}, {"id": "0000950170-25-103007", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Brent Takao", "who_key": "TAKAO BRENT", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18804.550862, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017025103007/0000950170-25-103007-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660471}, {"id": "0000950170-25-103006", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Hajime Uba", "who_key": "UBA HAJIME", "role": "SEE REMARKS (a), Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26809.922139999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017025103006/0000950170-25-103006-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660471}, {"id": "0000950170-25-103010", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Jeffrey J. Uttz", "who_key": "UTTZ JEFFREY J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22087.720244, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017025103010/0000950170-25-103010-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660471}, {"id": "0000950170-25-014886", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Robert Kluger", "who_key": "KLUGER ROBERT", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8511.784, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017025014886/0000950170-25-014886-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918231}, {"id": "0000950170-25-014887", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Jeffrey J. Uttz", "who_key": "UTTZ JEFFREY J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13127.704000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on KRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017025014887/0000950170-25-014887-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918231}], "recent_buys": [{"id": "0000950170-23-064158", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Carin Stutz", "who_key": "STUTZ CARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78555.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "KRUS lands a director's $79K", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017023064158/0000950170-23-064158-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563351}, {"id": "0000899243-22-002642", "src": "INSIDERS", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Carin Stutz", "who_key": "STUTZ CARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17913.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director buys $18K of KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000089924322002642/0000899243-22-002642-index.htm", "trade_date": "2022-01-19", "timestamp": "2022-01-19", "mins": 2518071}], "institutional": [{"id": "13DG-0000919574-26-005553", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Divisadero Street Capital Management, LP raises a passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-005553-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001214659-26-010154", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Hood River Capital Management LLC", "who_key": "Hood River Capital Management 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": "Retail-Eating Places", "country": "United States", "headline": "Hood River Capital Management LLC raises a passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1578177/0001214659-26-010154-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001193125-26-348404", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "KURA Sushi USA, Inc.", "who_key": "KURA SUSHI USA, 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": "Retail-Eating Places", "country": "United States", "headline": "KURA SUSHI USA, INC. moves to a 9.9% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/0001193125-26-348404-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001398344-26-014071", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Granahan Investment Management, LLC", "who_key": "Granahan Investment Management, 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": "Retail-Eating Places", "country": "United States", "headline": "Granahan Investment Management, LLC moves to a 7.19% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1026710/0001398344-26-014071-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0001193125-26-212568", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "KURA Sushi USA, Inc.", "who_key": "KURA SUSHI USA, 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": "Retail-Eating Places", "country": "United States", "headline": "KURA SUSHI USA, INC. moves to a 10.7% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/0001193125-26-212568-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0000315066-26-001239", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Eating Places", "country": "United States", "headline": "FMR LLC takes a 6.6% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001239-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0000919574-26-002572", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Divisadero Street Capital Management, LP takes a 5.2% passive stake in KRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-002572-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0001104659-26-045571", "src": "13DG", "ticker": "KRUS", "cik": "1772177", "company": "KURA SUSHI USA, INC.", "company_raw": "KURA SUSHI USA, INC.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) 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": "Retail-Eating Places", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC adjusts its stake in KRUS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-045571-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}], "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": "Kura Sushi USA, Inc. - Class A Common Stock", "new_value": "KURA SUSHI USA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001772177", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001772177", "applied": 1, "detected_at": "2026-10-25T18:39:22.564969"}]}, "key_people": [{"who": "Brent Takao", "who_key": "TAKAO BRENT", "role": "See Remarks (a)", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1283176.1988, "net": -1283176.1988, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1283176.1988, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017024005135/0000950170-24-005135-index.htm"}], "latest": {"action": "SELL", "amount": 1283176.1988, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017024005135/0000950170-24-005135-index.htm"}}, {"who": "Seitaro Ishii", "who_key": "ISHII SEITARO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1124272.54, "net": -1124272.54, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 574401.54, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017025007463/0000950170-25-007463-index.htm"}, {"action": "SELL", "amount": 549871.0, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017024044914/0000950170-24-044914-index.htm"}], "latest": {"action": "SELL", "amount": 574401.54, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017025007463/0000950170-25-007463-index.htm"}}, {"who": "Hajime Uba", "who_key": "UBA HAJIME", "role": "SEE REMARKS (a), Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 720130.7023, "net": -720130.7023, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 720130.7023, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526017914/0001193125-26-017914-index.htm"}], "latest": {"action": "SELL", "amount": 720130.7023, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000119312526017914/0001193125-26-017914-index.htm"}}, {"who": "Carin Stutz", "who_key": "STUTZ CARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96468.0, "sold": 0, "net": 96468.0, "trades": 2, "top_score": 52.8, "lean": "buying", "history": [{"action": "BUY", "amount": 78555.0, "date": "2023-11-13", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017023064158/0000950170-23-064158-index.htm"}, {"action": "BUY", "amount": 17913.0, "date": "2022-01-19", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000089924322002642/0000899243-22-002642-index.htm"}], "latest": {"action": "BUY", "amount": 78555.0, "date": "2023-11-13", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1772177/000095017023064158/0000950170-23-064158-index.htm"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001959173-26-005283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-07", "title": "Quarterly report", "accession": "0001193125-26-297529", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297503", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-212568", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001239", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002572", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-20", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-045571", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-07", "title": "Quarterly report", "accession": "0001193125-26-145622", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001193125-26-145572", "price_sensitive": true}, {"form": "144", "date": "2026-03-24", "title": "Notice of proposed sale", "accession": "0001959173-26-002591", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-001032", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-001754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-001039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-06", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-011621", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038069", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038068", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038065", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038064", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038060", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001193125-26-038054", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036366", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036365", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036360", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036359", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036358", "price_sensitive": false}], "performance": {"ticker": "KRUS", "has_prices": true, "summary": {"n": 2, "avg": -0.046937584067155744, "win_rate": 0.0, "best": -0.020264847512038626, "worst": -0.07361032062227287, "as_of": "2026-08-07"}, "buys": [{"who": "STUTZ CARIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78555.0, "date": "2023-11-13", "score": 52.8, "ref_price": 52.71, "return": -0.07361032062227287}, {"who": "STUTZ CARIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17913.0, "date": "2022-01-19", "score": 30.3, "ref_price": 49.84, "return": -0.020264847512038626}]}, "price_series": [{"date": "2019-08-01", "close": 19.61, "volume": 1854199.0}, {"date": "2019-08-02", "close": 24.4, "volume": 773966.0}, {"date": "2019-08-05", "close": 23.0, "volume": 700709.0}, {"date": "2019-08-06", "close": 21.96, "volume": 291898.0}, {"date": "2019-08-07", "close": 21.33, "volume": 115441.0}, {"date": "2019-08-08", "close": 21.0, "volume": 177187.0}, {"date": "2019-08-09", "close": 20.5, "volume": 136981.0}, {"date": "2019-08-12", "close": 20.86, "volume": 89011.0}, {"date": "2019-08-13", "close": 20.48, "volume": 113084.0}, {"date": "2019-08-14", "close": 20.39, "volume": 56691.0}, {"date": "2019-08-15", "close": 20.74, "volume": 80032.0}, {"date": "2019-08-16", "close": 22.5, "volume": 115915.0}, {"date": "2019-08-19", "close": 26.15, "volume": 365749.0}, {"date": "2019-08-20", "close": 26.97, "volume": 291385.0}, {"date": "2019-08-21", "close": 26.68, "volume": 245491.0}, {"date": "2019-08-22", "close": 22.81, "volume": 229437.0}, {"date": "2019-08-23", "close": 23.64, "volume": 126154.0}, {"date": "2019-08-26", "close": 24.76, "volume": 157500.0}, {"date": "2019-08-27", "close": 24.86, "volume": 117589.0}, {"date": "2019-08-28", "close": 25.05, "volume": 172465.0}, {"date": "2019-08-29", "close": 25.15, "volume": 135946.0}, {"date": "2019-08-30", "close": 25.07, "volume": 50314.0}, {"date": "2019-09-03", "close": 24.13, "volume": 182129.0}, {"date": "2019-09-04", "close": 24.78, "volume": 80928.0}, {"date": "2019-09-05", "close": 24.32, "volume": 136317.0}, {"date": "2019-09-06", "close": 23.35, "volume": 110651.0}, {"date": "2019-09-09", "close": 22.46, "volume": 195088.0}, {"date": "2019-09-10", "close": 20.83, "volume": 231102.0}, {"date": "2019-09-11", "close": 20.17, "volume": 247758.0}, {"date": "2019-09-12", "close": 20.43, "volume": 152941.0}, {"date": "2019-09-13", "close": 19.76, "volume": 113053.0}, {"date": "2019-09-16", "close": 19.65, "volume": 153022.0}, {"date": "2019-09-17", "close": 20.92, "volume": 145462.0}, {"date": "2019-09-18", "close": 20.36, "volume": 95346.0}, {"date": "2019-09-19", "close": 20.13, "volume": 106897.0}, {"date": "2019-09-20", "close": 19.42, "volume": 423046.0}, {"date": "2019-09-23", "close": 18.91, "volume": 80005.0}, {"date": "2019-09-24", "close": 19.48, "volume": 119736.0}, {"date": "2019-09-25", "close": 19.22, "volume": 96019.0}, {"date": "2019-09-26", "close": 19.52, "volume": 48841.0}, {"date": "2019-09-27", "close": 19.17, "volume": 42881.0}, {"date": "2019-09-30", "close": 19.62, "volume": 62778.0}, {"date": "2019-10-01", "close": 19.24, "volume": 83156.0}, {"date": "2019-10-02", "close": 19.38, "volume": 52807.0}, {"date": "2019-10-03", "close": 19.22, "volume": 65117.0}, {"date": "2019-10-04", "close": 18.85, "volume": 58103.0}, {"date": "2019-10-07", "close": 18.86, "volume": 132855.0}, {"date": "2019-10-08", "close": 17.98, "volume": 134516.0}, {"date": "2019-10-09", "close": 17.29, "volume": 96150.0}, {"date": "2019-10-10", "close": 17.25, "volume": 84347.0}, {"date": "2019-10-11", "close": 18.23, "volume": 51097.0}, {"date": "2019-10-14", "close": 18.16, "volume": 28271.0}, {"date": "2019-10-15", "close": 18.16, "volume": 47691.0}, {"date": "2019-10-16", "close": 17.42, "volume": 33417.0}, {"date": "2019-10-17", "close": 17.61, "volume": 69358.0}, {"date": "2019-10-18", "close": 17.37, "volume": 19636.0}, {"date": "2019-10-21", "close": 16.8, "volume": 32610.0}, {"date": "2019-10-22", "close": 17.19, "volume": 57682.0}, {"date": "2019-10-23", "close": 17.07, "volume": 32971.0}, {"date": "2019-10-24", "close": 17.91, "volume": 34520.0}, {"date": "2019-10-25", "close": 18.29, "volume": 61446.0}, {"date": "2019-10-28", "close": 18.83, "volume": 60163.0}, {"date": "2019-10-29", "close": 18.42, "volume": 85390.0}, {"date": "2019-10-30", "close": 18.73, "volume": 29346.0}, {"date": "2019-10-31", "close": 18.45, "volume": 29242.0}, {"date": "2019-11-01", "close": 18.58, "volume": 54609.0}, {"date": "2019-11-04", "close": 19.1, "volume": 47170.0}, {"date": "2019-11-05", "close": 19.49, "volume": 63935.0}, {"date": "2019-11-06", "close": 18.95, "volume": 30887.0}, {"date": "2019-11-07", "close": 20.12, "volume": 130058.0}, {"date": "2019-11-08", "close": 20.84, "volume": 41936.0}, {"date": "2019-11-11", "close": 21.84, "volume": 44021.0}, {"date": "2019-11-12", "close": 22.6, "volume": 65016.0}, {"date": "2019-11-13", "close": 24.94, "volume": 175318.0}, {"date": "2019-11-14", "close": 24.76, "volume": 49044.0}, {"date": "2019-11-15", "close": 24.35, "volume": 43333.0}, {"date": "2019-11-18", "close": 22.99, "volume": 54655.0}, {"date": "2019-11-19", "close": 22.27, "volume": 50237.0}, {"date": "2019-11-20", "close": 22.25, "volume": 44517.0}, {"date": "2019-11-21", "close": 23.31, "volume": 43168.0}, {"date": "2019-11-22", "close": 23.64, "volume": 28197.0}, {"date": "2019-11-25", "close": 24.77, "volume": 62475.0}, {"date": "2019-11-26", "close": 24.72, "volume": 104344.0}, {"date": "2019-11-27", "close": 25.09, "volume": 49317.0}, {"date": "2019-11-29", "close": 25.94, "volume": 46868.0}, {"date": "2019-12-02", "close": 24.87, "volume": 78495.0}, {"date": "2019-12-03", "close": 25.22, "volume": 67041.0}, {"date": "2019-12-04", "close": 24.6, "volume": 67869.0}, {"date": "2019-12-05", "close": 25.12, "volume": 61253.0}, {"date": "2019-12-06", "close": 25.64, "volume": 41369.0}, {"date": "2019-12-09", "close": 25.09, "volume": 29428.0}, {"date": "2019-12-10", "close": 25.14, "volume": 41154.0}, {"date": "2019-12-11", "close": 25.12, "volume": 33030.0}, {"date": "2019-12-12", "close": 24.79, "volume": 54160.0}, {"date": "2019-12-13", "close": 25.61, "volume": 28782.0}, {"date": "2019-12-16", "close": 25.89, "volume": 34047.0}, {"date": "2019-12-17", "close": 25.04, "volume": 71680.0}, {"date": "2019-12-18", "close": 25.54, "volume": 75349.0}, {"date": "2019-12-19", "close": 26.62, "volume": 49744.0}, {"date": "2019-12-20", "close": 27.08, "volume": 55782.0}, {"date": "2019-12-23", "close": 28.32, "volume": 78009.0}, {"date": "2019-12-24", "close": 28.76, "volume": 60556.0}, {"date": "2019-12-26", "close": 28.07, "volume": 40056.0}, {"date": "2019-12-27", "close": 27.07, "volume": 81840.0}, {"date": "2019-12-30", "close": 26.31, "volume": 69726.0}, {"date": "2019-12-31", "close": 25.45, "volume": 48970.0}, {"date": "2020-01-02", "close": 27.11, "volume": 57841.0}, {"date": "2020-01-03", "close": 26.49, "volume": 56846.0}, {"date": "2020-01-06", "close": 27.83, "volume": 50980.0}, {"date": "2020-01-07", "close": 27.86, "volume": 71106.0}, {"date": "2020-01-08", "close": 28.78, "volume": 79305.0}, {"date": "2020-01-09", "close": 25.62, "volume": 345702.0}, {"date": "2020-01-10", "close": 24.9, "volume": 145191.0}, {"date": "2020-01-13", "close": 24.27, "volume": 93038.0}, {"date": "2020-01-14", "close": 23.94, "volume": 111277.0}, {"date": "2020-01-15", "close": 23.46, "volume": 53899.0}, {"date": "2020-01-16", "close": 23.81, "volume": 45463.0}, {"date": "2020-01-17", "close": 24.24, "volume": 65880.0}, {"date": "2020-01-21", "close": 23.42, "volume": 63171.0}, {"date": "2020-01-22", "close": 22.76, "volume": 68678.0}, {"date": "2020-01-23", "close": 22.96, "volume": 48845.0}, {"date": "2020-01-24", "close": 23.1, "volume": 57664.0}, {"date": "2020-01-27", "close": 23.48, "volume": 67271.0}, {"date": "2020-01-28", "close": 24.04, "volume": 24364.0}, {"date": "2020-01-29", "close": 23.02, "volume": 84249.0}, {"date": "2020-01-30", "close": 22.75, "volume": 73468.0}, {"date": "2020-01-31", "close": 22.52, "volume": 50757.0}, {"date": "2020-02-03", "close": 22.96, "volume": 72778.0}, {"date": "2020-02-04", "close": 22.94, "volume": 82339.0}, {"date": "2020-02-05", "close": 23.47, "volume": 53453.0}, {"date": "2020-02-06", "close": 22.71, "volume": 121506.0}, {"date": "2020-02-07", "close": 22.88, "volume": 76940.0}, {"date": "2020-02-10", "close": 22.77, "volume": 46753.0}, {"date": "2020-02-11", "close": 22.77, "volume": 97488.0}, {"date": "2020-02-12", "close": 22.62, "volume": 95811.0}, {"date": "2020-02-13", "close": 22.7, "volume": 60011.0}, {"date": "2020-02-14", "close": 22.12, "volume": 128881.0}, {"date": "2020-02-18", "close": 22.59, "volume": 60020.0}, {"date": "2020-02-19", "close": 23.3, "volume": 78097.0}, {"date": "2020-02-20", "close": 24.73, "volume": 96086.0}, {"date": "2020-02-21", "close": 24.31, "volume": 88317.0}, {"date": "2020-02-24", "close": 22.78, "volume": 62732.0}, {"date": "2020-02-25", "close": 22.59, "volume": 56249.0}, {"date": "2020-02-26", "close": 21.68, "volume": 78322.0}, {"date": "2020-02-27", "close": 20.59, "volume": 101393.0}, {"date": "2020-02-28", "close": 18.61, "volume": 297662.0}, {"date": "2020-03-02", "close": 18.7, "volume": 170585.0}, {"date": "2020-03-03", "close": 17.57, "volume": 130875.0}, {"date": "2020-03-04", "close": 17.67, "volume": 103405.0}, {"date": "2020-03-05", "close": 15.95, "volume": 115309.0}, {"date": "2020-03-06", "close": 15.39, "volume": 90511.0}, {"date": "2020-03-09", "close": 14.02, "volume": 161632.0}, {"date": "2020-03-10", "close": 15.14, "volume": 122874.0}, {"date": "2020-03-11", "close": 13.81, "volume": 117933.0}, {"date": "2020-03-12", "close": 12.52, "volume": 218029.0}, {"date": "2020-03-13", "close": 12.35, "volume": 143490.0}, {"date": "2020-03-16", "close": 10.24, "volume": 197540.0}, {"date": "2020-03-17", "close": 8.52, "volume": 197159.0}, {"date": "2020-03-18", "close": 5.28, "volume": 207708.0}, {"date": "2020-03-19", "close": 6.45, "volume": 297720.0}, {"date": "2020-03-20", "close": 8.06, "volume": 234221.0}, {"date": "2020-03-23", "close": 9.6, "volume": 149895.0}, {"date": "2020-03-24", "close": 10.96, "volume": 115225.0}, {"date": "2020-03-25", "close": 13.19, "volume": 149246.0}, {"date": "2020-03-26", "close": 14.49, "volume": 256594.0}, {"date": "2020-03-27", "close": 11.47, "volume": 191559.0}, {"date": "2020-03-30", "close": 10.91, "volume": 95605.0}, {"date": "2020-03-31", "close": 11.96, "volume": 87495.0}, {"date": "2020-04-01", "close": 10.41, "volume": 162077.0}, {"date": "2020-04-02", "close": 10.02, "volume": 88334.0}, {"date": "2020-04-03", "close": 8.61, "volume": 91807.0}, {"date": "2020-04-06", "close": 9.73, "volume": 92050.0}, {"date": "2020-04-07", "close": 10.3, "volume": 141427.0}, {"date": "2020-04-08", "close": 11.06, "volume": 176447.0}, {"date": "2020-04-09", "close": 12.18, "volume": 75031.0}, {"date": "2020-04-13", "close": 12.07, "volume": 86955.0}, {"date": "2020-04-14", "close": 14.13, "volume": 221562.0}, {"date": "2020-04-15", "close": 11.99, "volume": 213368.0}, {"date": "2020-04-16", "close": 10.11, "volume": 217163.0}, {"date": "2020-04-17", "close": 10.6, "volume": 240397.0}, {"date": "2020-04-20", "close": 10.29, "volume": 129302.0}, {"date": "2020-04-21", "close": 9.83, "volume": 125088.0}, {"date": "2020-04-22", "close": 10.51, "volume": 73114.0}, {"date": "2020-04-23", "close": 11.12, "volume": 132436.0}, {"date": "2020-04-24", "close": 10.62, "volume": 71699.0}, {"date": "2020-04-27", "close": 12.815, "volume": 217626.0}, {"date": "2020-04-28", "close": 14.55, "volume": 192983.0}, {"date": "2020-04-29", "close": 16.99, "volume": 215241.0}, {"date": "2020-04-30", "close": 16.83, "volume": 248206.0}, {"date": "2020-05-01", "close": 16.25, "volume": 135600.0}, {"date": "2020-05-04", "close": 16.14, "volume": 170354.0}, {"date": "2020-05-05", "close": 16.18, "volume": 93269.0}, {"date": "2020-05-06", "close": 15.06, "volume": 71493.0}, {"date": "2020-05-07", "close": 14.78, "volume": 88469.0}, {"date": "2020-05-08", "close": 16.15, "volume": 46008.0}, {"date": "2020-05-11", "close": 17.36, "volume": 73816.0}, {"date": "2020-05-12", "close": 15.62, "volume": 107453.0}, {"date": "2020-05-13", "close": 14.78, "volume": 64617.0}, {"date": "2020-05-14", "close": 13.425, "volume": 102087.0}, {"date": "2020-05-15", "close": 14.96, "volume": 54267.0}, {"date": "2020-05-18", "close": 15.74, "volume": 90189.0}, {"date": "2020-05-19", "close": 15.88, "volume": 79930.0}, {"date": "2020-05-20", "close": 15.51, "volume": 55780.0}, {"date": "2020-05-21", "close": 15.23, "volume": 30963.0}, {"date": "2020-05-22", "close": 14.94, "volume": 62149.0}, {"date": "2020-05-26", "close": 15.31, "volume": 97298.0}, {"date": "2020-05-27", "close": 15.74, "volume": 89086.0}, {"date": "2020-05-28", "close": 14.94, "volume": 69567.0}, {"date": "2020-05-29", "close": 14.59, "volume": 58585.0}, {"date": "2020-06-01", "close": 14.39, "volume": 68358.0}, {"date": "2020-06-02", "close": 14.59, "volume": 48151.0}, {"date": "2020-06-03", "close": 15.35, "volume": 75103.0}, {"date": "2020-06-04", "close": 16.24, "volume": 72363.0}, {"date": "2020-06-05", "close": 19.22, "volume": 160696.0}, {"date": "2020-06-08", "close": 17.88, "volume": 101285.0}, {"date": "2020-06-09", "close": 17.3, "volume": 45487.0}, {"date": "2020-06-10", "close": 16.1, "volume": 63057.0}, {"date": "2020-06-11", "close": 14.47, "volume": 269407.0}, {"date": "2020-06-12", "close": 16.07, "volume": 89712.0}, {"date": "2020-06-15", "close": 16.6, "volume": 71855.0}, {"date": "2020-06-16", "close": 17.09, "volume": 61302.0}, {"date": "2020-06-17", "close": 16.3, "volume": 36200.0}, {"date": "2020-06-18", "close": 16.5, "volume": 32318.0}, {"date": "2020-06-19", "close": 16.01, "volume": 45771.0}, {"date": "2020-06-22", "close": 15.5, "volume": 42164.0}, {"date": "2020-06-23", "close": 15.75, "volume": 37079.0}, {"date": "2020-06-24", "close": 15.52, "volume": 57844.0}, {"date": "2020-06-25", "close": 15.81, "volume": 70255.0}, {"date": "2020-06-26", "close": 14.02, "volume": 168163.0}, {"date": "2020-06-29", "close": 13.87, "volume": 61862.0}, {"date": "2020-06-30", "close": 14.28, "volume": 46015.0}, {"date": "2020-07-01", "close": 14.27, "volume": 68657.0}, {"date": "2020-07-02", "close": 13.61, "volume": 48153.0}, {"date": "2020-07-06", "close": 14.49, "volume": 45608.0}, {"date": "2020-07-07", "close": 13.39, "volume": 65875.0}, {"date": "2020-07-08", "close": 13.69, "volume": 48571.0}, {"date": "2020-07-09", "close": 12.91, "volume": 75297.0}, {"date": "2020-07-10", "close": 12.1, "volume": 101499.0}, {"date": "2020-07-13", "close": 12.0, "volume": 88531.0}, {"date": "2020-07-14", "close": 11.1, "volume": 185122.0}, {"date": "2020-07-15", "close": 12.58, "volume": 180124.0}, {"date": "2020-07-16", "close": 12.19, "volume": 74661.0}, {"date": "2020-07-17", "close": 12.17, "volume": 57191.0}, {"date": "2020-07-20", "close": 11.65, "volume": 53066.0}, {"date": "2020-07-21", "close": 11.51, "volume": 66991.0}, {"date": "2020-07-22", "close": 11.22, "volume": 54176.0}, {"date": "2020-07-23", "close": 11.0, "volume": 50902.0}, {"date": "2020-07-24", "close": 10.77, "volume": 52966.0}, {"date": "2020-07-27", "close": 10.15, "volume": 93042.0}, {"date": "2020-07-28", "close": 10.06, "volume": 94575.0}, {"date": "2020-07-29", "close": 11.25, "volume": 66673.0}, {"date": "2020-07-30", "close": 10.68, "volume": 70065.0}, {"date": "2020-07-31", "close": 10.39, "volume": 126509.0}, {"date": "2020-08-03", "close": 10.33, "volume": 86470.0}, {"date": "2020-08-04", "close": 10.75, "volume": 139862.0}, {"date": "2020-08-05", "close": 10.35, "volume": 89288.0}, {"date": "2020-08-06", "close": 10.42, "volume": 77842.0}, {"date": "2020-08-07", "close": 10.95, "volume": 79344.0}, {"date": "2020-08-10", "close": 12.1, "volume": 101747.0}, {"date": "2020-08-11", "close": 12.55, "volume": 125711.0}, {"date": "2020-08-12", "close": 11.51, "volume": 94566.0}, {"date": "2020-08-13", "close": 12.06, "volume": 40619.0}, {"date": "2020-08-14", "close": 12.11, "volume": 44188.0}, {"date": "2020-08-17", "close": 11.85, "volume": 31273.0}, {"date": "2020-08-18", "close": 11.64, "volume": 32310.0}, {"date": "2020-08-19", "close": 11.56, "volume": 29109.0}, {"date": "2020-08-20", "close": 11.37, "volume": 34348.0}, {"date": "2020-08-21", "close": 11.18, "volume": 29067.0}, {"date": "2020-08-24", "close": 12.05, "volume": 50642.0}, {"date": "2020-08-25", "close": 12.15, "volume": 36834.0}, {"date": "2020-08-26", "close": 12.12, "volume": 22620.0}, {"date": "2020-08-27", "close": 11.71, "volume": 44091.0}, {"date": "2020-08-28", "close": 12.39, "volume": 112177.0}, {"date": "2020-08-31", "close": 12.22, "volume": 54924.0}, {"date": "2020-09-01", "close": 12.27, "volume": 58025.0}, {"date": "2020-09-02", "close": 14.12, "volume": 151027.0}, {"date": "2020-09-03", "close": 13.52, "volume": 96513.0}, {"date": "2020-09-04", "close": 13.8, "volume": 96381.0}, {"date": "2020-09-08", "close": 15.22, "volume": 135064.0}, {"date": "2020-09-09", "close": 14.68, "volume": 167193.0}, {"date": "2020-09-10", "close": 14.49, "volume": 55477.0}, {"date": "2020-09-11", "close": 14.33, "volume": 39510.0}, {"date": "2020-09-14", "close": 14.86, "volume": 59310.0}, {"date": "2020-09-15", "close": 15.17, "volume": 88026.0}, {"date": "2020-09-16", "close": 15.43, "volume": 39138.0}, {"date": "2020-09-17", "close": 14.84, "volume": 44588.0}, {"date": "2020-09-18", "close": 14.52, "volume": 36881.0}, {"date": "2020-09-21", "close": 13.98, "volume": 43799.0}, {"date": "2020-09-22", "close": 14.2, "volume": 32809.0}, {"date": "2020-09-23", "close": 13.54, "volume": 66594.0}, {"date": "2020-09-24", "close": 13.37, "volume": 24668.0}, {"date": "2020-09-25", "close": 13.35, "volume": 29966.0}, {"date": "2020-09-28", "close": 13.77, "volume": 30238.0}, {"date": "2020-09-29", "close": 13.31, "volume": 42428.0}, {"date": "2020-09-30", "close": 13.1, "volume": 17579.0}, {"date": "2020-10-01", "close": 14.21, "volume": 48427.0}, {"date": "2020-10-02", "close": 14.36, "volume": 44316.0}, {"date": "2020-10-05", "close": 14.87, "volume": 85873.0}, {"date": "2020-10-06", "close": 14.38, "volume": 49253.0}, {"date": "2020-10-07", "close": 14.79, "volume": 19985.0}, {"date": "2020-10-08", "close": 14.36, "volume": 33569.0}, {"date": "2020-10-09", "close": 14.83, "volume": 22063.0}, {"date": "2020-10-12", "close": 14.9, "volume": 17285.0}, {"date": "2020-10-13", "close": 14.41, "volume": 27874.0}, {"date": "2020-10-14", "close": 14.45, "volume": 25779.0}, {"date": "2020-10-15", "close": 14.99, "volume": 24955.0}, {"date": "2020-10-16", "close": 14.93, "volume": 19914.0}, {"date": "2020-10-19", "close": 14.79, "volume": 22066.0}, {"date": "2020-10-20", "close": 14.89, "volume": 39085.0}, {"date": "2020-10-21", "close": 15.16, "volume": 48914.0}, {"date": "2020-10-22", "close": 15.15, "volume": 41539.0}, {"date": "2020-10-23", "close": 15.17, "volume": 41497.0}, {"date": "2020-10-26", "close": 14.37, "volume": 59928.0}, {"date": "2020-10-27", "close": 13.81, "volume": 47888.0}, {"date": "2020-10-28", "close": 12.31, "volume": 38246.0}, {"date": "2020-10-29", "close": 13.24, "volume": 38071.0}, {"date": "2020-10-30", "close": 12.87, "volume": 16136.0}, {"date": "2020-11-02", "close": 13.03, "volume": 13772.0}, {"date": "2020-11-03", "close": 13.31, "volume": 20857.0}, {"date": "2020-11-04", "close": 13.53, "volume": 18211.0}, {"date": "2020-11-05", "close": 14.16, "volume": 25584.0}, {"date": "2020-11-06", "close": 14.83, "volume": 50662.0}, {"date": "2020-11-09", "close": 16.25, "volume": 130632.0}, {"date": "2020-11-10", "close": 16.97, "volume": 56469.0}, {"date": "2020-11-11", "close": 16.76, "volume": 32072.0}, {"date": "2020-11-12", "close": 16.71, "volume": 38689.0}, {"date": "2020-11-13", "close": 16.16, "volume": 130703.0}, {"date": "2020-11-16", "close": 16.74, "volume": 173401.0}, {"date": "2020-11-17", "close": 14.82, "volume": 143720.0}, {"date": "2020-11-18", "close": 15.16, "volume": 133672.0}, {"date": "2020-11-19", "close": 15.7, "volume": 38010.0}, {"date": "2020-11-20", "close": 15.26, "volume": 64972.0}, {"date": "2020-11-23", "close": 16.38, "volume": 103045.0}, {"date": "2020-11-24", "close": 18.12, "volume": 140081.0}, {"date": "2020-11-25", "close": 17.91, "volume": 99176.0}, {"date": "2020-11-27", "close": 16.89, "volume": 60342.0}, {"date": "2020-11-30", "close": 16.47, "volume": 53295.0}, {"date": "2020-12-01", "close": 17.26, "volume": 44520.0}, {"date": "2020-12-02", "close": 17.31, "volume": 95249.0}, {"date": "2020-12-03", "close": 17.97, "volume": 98857.0}, {"date": "2020-12-04", "close": 18.84, "volume": 60448.0}, {"date": "2020-12-07", "close": 19.85, "volume": 108113.0}, {"date": "2020-12-08", "close": 18.99, "volume": 83919.0}, {"date": "2020-12-09", "close": 18.35, "volume": 31705.0}, {"date": "2020-12-10", "close": 17.73, "volume": 84524.0}, {"date": "2020-12-11", "close": 17.33, "volume": 60567.0}, {"date": "2020-12-14", "close": 16.97, "volume": 23534.0}, {"date": "2020-12-15", "close": 17.43, "volume": 33993.0}, {"date": "2020-12-16", "close": 17.3, "volume": 44802.0}, {"date": "2020-12-17", "close": 17.54, "volume": 30445.0}, {"date": "2020-12-18", "close": 17.26, "volume": 34944.0}, {"date": "2020-12-21", "close": 17.56, "volume": 51704.0}, {"date": "2020-12-22", "close": 18.65, "volume": 47924.0}, {"date": "2020-12-23", "close": 18.84, "volume": 59965.0}, {"date": "2020-12-24", "close": 18.94, "volume": 23193.0}, {"date": "2020-12-28", "close": 19.69, "volume": 87580.0}, {"date": "2020-12-29", "close": 19.19, "volume": 88245.0}, {"date": "2020-12-30", "close": 18.82, "volume": 46619.0}, {"date": "2020-12-31", "close": 19.5, "volume": 54039.0}, {"date": "2021-01-04", "close": 18.01, "volume": 108546.0}, {"date": "2021-01-05", "close": 19.02, "volume": 53099.0}, {"date": "2021-01-06", "close": 19.66, "volume": 53875.0}, {"date": "2021-01-07", "close": 19.82, "volume": 30690.0}, {"date": "2021-01-08", "close": 18.82, "volume": 42189.0}, {"date": "2021-01-11", "close": 18.75, "volume": 50027.0}, {"date": "2021-01-12", "close": 20.84, "volume": 188802.0}, {"date": "2021-01-13", "close": 21.29, "volume": 68380.0}, {"date": "2021-01-14", "close": 22.49, "volume": 46556.0}, {"date": "2021-01-15", "close": 22.49, "volume": 79343.0}, {"date": "2021-01-19", "close": 23.14, "volume": 45078.0}, {"date": "2021-01-20", "close": 24.16, "volume": 116939.0}, {"date": "2021-01-21", "close": 23.53, "volume": 47555.0}, {"date": "2021-01-22", "close": 23.65, "volume": 29939.0}, {"date": "2021-01-25", "close": 23.85, "volume": 46973.0}, {"date": "2021-01-26", "close": 24.96, "volume": 94277.0}, {"date": "2021-01-27", "close": 24.84, "volume": 56795.0}, {"date": "2021-01-28", "close": 23.58, "volume": 52329.0}, {"date": "2021-01-29", "close": 22.65, "volume": 65955.0}, {"date": "2021-02-01", "close": 22.4, "volume": 46992.0}, {"date": "2021-02-02", "close": 22.49, "volume": 27364.0}, {"date": "2021-02-03", "close": 23.29, "volume": 42922.0}, {"date": "2021-02-04", "close": 24.25, "volume": 59820.0}, {"date": "2021-02-05", "close": 25.28, "volume": 85456.0}, {"date": "2021-02-08", "close": 26.25, "volume": 69535.0}, {"date": "2021-02-09", "close": 25.87, "volume": 27497.0}, {"date": "2021-02-10", "close": 25.21, "volume": 29117.0}, {"date": "2021-02-11", "close": 24.66, "volume": 25542.0}, {"date": "2021-02-12", "close": 24.92, "volume": 37635.0}, {"date": "2021-02-16", "close": 26.37, "volume": 41364.0}, {"date": "2021-02-17", "close": 26.2, "volume": 43203.0}, {"date": "2021-02-18", "close": 26.07, "volume": 39027.0}, {"date": "2021-02-19", "close": 27.14, "volume": 31779.0}, {"date": "2021-02-22", "close": 28.99, "volume": 94475.0}, {"date": "2021-02-23", "close": 27.83, "volume": 71760.0}, {"date": "2021-02-24", "close": 29.97, "volume": 67610.0}, {"date": "2021-02-25", "close": 29.55, "volume": 102058.0}, {"date": "2021-02-26", "close": 29.89, "volume": 80851.0}, {"date": "2021-03-01", "close": 32.86, "volume": 214428.0}, {"date": "2021-03-02", "close": 33.59, "volume": 129380.0}, {"date": "2021-03-03", "close": 34.08, "volume": 112567.0}, {"date": "2021-03-04", "close": 32.26, "volume": 119326.0}, {"date": "2021-03-05", "close": 31.8, "volume": 91473.0}, {"date": "2021-03-08", "close": 31.18, "volume": 82024.0}, {"date": "2021-03-09", "close": 31.59, "volume": 53418.0}, {"date": "2021-03-10", "close": 31.32, "volume": 106874.0}, {"date": "2021-03-11", "close": 31.15, "volume": 73173.0}, {"date": "2021-03-12", "close": 32.8, "volume": 46857.0}, {"date": "2021-03-15", "close": 34.68, "volume": 55494.0}, {"date": "2021-03-16", "close": 34.53, "volume": 36048.0}, {"date": "2021-03-17", "close": 35.69, "volume": 34425.0}, {"date": "2021-03-18", "close": 35.44, "volume": 54827.0}, {"date": "2021-03-19", "close": 36.25, "volume": 64403.0}, {"date": "2021-03-22", "close": 34.16, "volume": 54252.0}, {"date": "2021-03-23", "close": 30.92, "volume": 47722.0}, {"date": "2021-03-24", "close": 30.09, "volume": 27522.0}, {"date": "2021-03-25", "close": 31.99, "volume": 26607.0}, {"date": "2021-03-26", "close": 31.36, "volume": 69294.0}, {"date": "2021-03-29", "close": 28.72, "volume": 146716.0}, {"date": "2021-03-30", "close": 30.78, "volume": 29419.0}, {"date": "2021-03-31", "close": 31.64, "volume": 36553.0}, {"date": "2021-04-01", "close": 31.4, "volume": 48976.0}, {"date": "2021-04-05", "close": 31.92, "volume": 47909.0}, {"date": "2021-04-06", "close": 32.31, "volume": 64508.0}, {"date": "2021-04-07", "close": 31.52, "volume": 34928.0}, {"date": "2021-04-08", "close": 32.45, "volume": 37362.0}, {"date": "2021-04-09", "close": 32.4, "volume": 14561.0}, {"date": "2021-04-12", "close": 31.26, "volume": 32673.0}, {"date": "2021-04-13", "close": 31.56, "volume": 58245.0}, {"date": "2021-04-14", "close": 32.39, "volume": 67933.0}, {"date": "2021-04-15", "close": 31.54, "volume": 43796.0}, {"date": "2021-04-16", "close": 32.2, "volume": 33225.0}, {"date": "2021-04-19", "close": 32.75, "volume": 53015.0}, {"date": "2021-04-20", "close": 31.11, "volume": 62070.0}, {"date": "2021-04-21", "close": 32.46, "volume": 17852.0}, {"date": "2021-04-22", "close": 33.71, "volume": 53482.0}, {"date": "2021-04-23", "close": 35.46, "volume": 65544.0}, {"date": "2021-04-26", "close": 35.49, "volume": 39100.0}, {"date": "2021-04-27", "close": 35.42, "volume": 68607.0}, {"date": "2021-04-28", "close": 34.7, "volume": 16370.0}, {"date": "2021-04-29", "close": 38.15, "volume": 61925.0}, {"date": "2021-04-30", "close": 36.01, "volume": 29537.0}, {"date": "2021-05-03", "close": 36.12, "volume": 29748.0}, {"date": "2021-05-04", "close": 37.61, "volume": 69423.0}, {"date": "2021-05-05", "close": 36.77, "volume": 19466.0}, {"date": "2021-05-06", "close": 34.46, "volume": 26531.0}, {"date": "2021-05-07", "close": 35.68, "volume": 78760.0}, {"date": "2021-05-10", "close": 35.51, "volume": 24163.0}, {"date": "2021-05-11", "close": 36.31, "volume": 29686.0}, {"date": "2021-05-12", "close": 33.05, "volume": 32122.0}, {"date": "2021-05-13", "close": 34.43, "volume": 31491.0}, {"date": "2021-05-14", "close": 34.11, "volume": 45598.0}, {"date": "2021-05-17", "close": 35.5, "volume": 57874.0}, {"date": "2021-05-18", "close": 37.31, "volume": 17476.0}, {"date": "2021-05-19", "close": 37.31, "volume": 30541.0}, {"date": "2021-05-20", "close": 38.99, "volume": 42503.0}, {"date": "2021-05-21", "close": 39.73, "volume": 34056.0}, {"date": "2021-05-24", "close": 41.48, "volume": 37392.0}, {"date": "2021-05-25", "close": 38.53, "volume": 34811.0}, {"date": "2021-05-26", "close": 41.0, "volume": 22056.0}, {"date": "2021-05-27", "close": 41.69, "volume": 18798.0}, {"date": "2021-05-28", "close": 42.98, "volume": 30095.0}, {"date": "2021-06-01", "close": 41.12, "volume": 46218.0}, {"date": "2021-06-02", "close": 40.04, "volume": 29779.0}, {"date": "2021-06-03", "close": 38.08, "volume": 29764.0}, {"date": "2021-06-04", "close": 37.83, "volume": 51483.0}, {"date": "2021-06-07", "close": 39.94, "volume": 36242.0}, {"date": "2021-06-08", "close": 41.08, "volume": 25501.0}, {"date": "2021-06-09", "close": 38.57, "volume": 24215.0}, {"date": "2021-06-10", "close": 37.23, "volume": 45547.0}, {"date": "2021-06-11", "close": 37.67, "volume": 29937.0}, {"date": "2021-06-14", "close": 37.23, "volume": 30443.0}, {"date": "2021-06-15", "close": 36.32, "volume": 19908.0}, {"date": "2021-06-16", "close": 36.81, "volume": 46221.0}, {"date": "2021-06-17", "close": 35.65, "volume": 31902.0}, {"date": "2021-06-18", "close": 34.24, "volume": 43013.0}, {"date": "2021-06-21", "close": 36.96, "volume": 89352.0}, {"date": "2021-06-22", "close": 39.67, "volume": 53539.0}, {"date": "2021-06-23", "close": 39.31, "volume": 19501.0}, {"date": "2021-06-24", "close": 39.38, "volume": 22329.0}, {"date": "2021-06-25", "close": 39.26, "volume": 185798.0}, {"date": "2021-06-28", "close": 38.01, "volume": 25715.0}, {"date": "2021-06-29", "close": 38.31, "volume": 21449.0}, {"date": "2021-06-30", "close": 38.01, "volume": 29783.0}, {"date": "2021-07-01", "close": 38.67, "volume": 21074.0}, {"date": "2021-07-02", "close": 37.2, "volume": 18472.0}, {"date": "2021-07-06", "close": 36.5, "volume": 22227.0}, {"date": "2021-07-07", "close": 35.45, "volume": 18543.0}, {"date": "2021-07-08", "close": 36.59, "volume": 28936.0}, {"date": "2021-07-09", "close": 38.47, "volume": 26214.0}, {"date": "2021-07-12", "close": 38.18, "volume": 15766.0}, {"date": "2021-07-13", "close": 38.58, "volume": 39409.0}, {"date": "2021-07-14", "close": 47.51, "volume": 588640.0}, {"date": "2021-07-15", "close": 51.39, "volume": 362534.0}, {"date": "2021-07-16", "close": 50.75, "volume": 122810.0}, {"date": "2021-07-19", "close": 49.98, "volume": 72537.0}, {"date": "2021-07-20", "close": 51.67, "volume": 99153.0}, {"date": "2021-07-21", "close": 54.8, "volume": 422013.0}, {"date": "2021-07-22", "close": 49.31, "volume": 124684.0}, {"date": "2021-07-23", "close": 52.07, "volume": 71312.0}, {"date": "2021-07-26", "close": 54.26, "volume": 86328.0}, {"date": "2021-07-27", "close": 53.37, "volume": 94853.0}, {"date": "2021-07-28", "close": 49.03, "volume": 144294.0}, {"date": "2021-07-29", "close": 53.06, "volume": 50622.0}, {"date": "2021-07-30", "close": 48.62, "volume": 56689.0}, {"date": "2021-08-02", "close": 48.41, "volume": 90255.0}, {"date": "2021-08-03", "close": 47.67, "volume": 93461.0}, {"date": "2021-08-04", "close": 46.25, "volume": 76888.0}, {"date": "2021-08-05", "close": 45.5, "volume": 94353.0}, {"date": "2021-08-06", "close": 45.49, "volume": 73217.0}, {"date": "2021-08-09", "close": 44.63, "volume": 78955.0}, {"date": "2021-08-10", "close": 46.0, "volume": 30545.0}, {"date": "2021-08-11", "close": 46.19, "volume": 32424.0}, {"date": "2021-08-12", "close": 45.36, "volume": 79237.0}, {"date": "2021-08-13", "close": 45.08, "volume": 18746.0}, {"date": "2021-08-16", "close": 45.55, "volume": 21307.0}, {"date": "2021-08-17", "close": 45.24, "volume": 71413.0}, {"date": "2021-08-18", "close": 43.57, "volume": 68986.0}, {"date": "2021-08-19", "close": 43.06, "volume": 33835.0}, {"date": "2021-08-20", "close": 43.54, "volume": 27449.0}, {"date": "2021-08-23", "close": 47.52, "volume": 58171.0}, {"date": "2021-08-24", "close": 48.58, "volume": 44997.0}, {"date": "2021-08-25", "close": 52.6, "volume": 53060.0}, {"date": "2021-08-26", "close": 49.01, "volume": 41955.0}, {"date": "2021-08-27", "close": 52.2, "volume": 36868.0}, {"date": "2021-08-30", "close": 50.72, "volume": 23727.0}, {"date": "2021-08-31", "close": 50.81, "volume": 40426.0}, {"date": "2021-09-01", "close": 50.6, "volume": 21875.0}, {"date": "2021-09-02", "close": 50.04, "volume": 21586.0}, {"date": "2021-09-03", "close": 49.25, "volume": 13454.0}, {"date": "2021-09-07", "close": 46.37, "volume": 63329.0}, {"date": "2021-09-08", "close": 46.75, "volume": 39710.0}, {"date": "2021-09-09", "close": 45.33, "volume": 28494.0}, {"date": "2021-09-10", "close": 45.93, "volume": 37372.0}, {"date": "2021-09-13", "close": 45.3, "volume": 27386.0}, {"date": "2021-09-14", "close": 43.72, "volume": 43041.0}, {"date": "2021-09-15", "close": 45.83, "volume": 27229.0}, {"date": "2021-09-16", "close": 46.48, "volume": 35419.0}, {"date": "2021-09-17", "close": 45.19, "volume": 88671.0}, {"date": "2021-09-20", "close": 44.45, "volume": 28910.0}, {"date": "2021-09-21", "close": 43.55, "volume": 13405.0}, {"date": "2021-09-22", "close": 43.59, "volume": 45339.0}, {"date": "2021-09-23", "close": 45.1, "volume": 59910.0}, {"date": "2021-09-24", "close": 47.92, "volume": 86678.0}, {"date": "2021-09-27", "close": 47.68, "volume": 53816.0}, {"date": "2021-09-28", "close": 45.59, "volume": 36810.0}, {"date": "2021-09-29", "close": 43.37, "volume": 46231.0}, {"date": "2021-09-30", "close": 43.68, "volume": 43401.0}, {"date": "2021-10-01", "close": 47.35, "volume": 50382.0}, {"date": "2021-10-04", "close": 44.26, "volume": 49275.0}, {"date": "2021-10-05", "close": 44.51, "volume": 30656.0}, {"date": "2021-10-06", "close": 44.27, "volume": 24311.0}, {"date": "2021-10-07", "close": 44.4, "volume": 60008.0}, {"date": "2021-10-08", "close": 46.14, "volume": 42687.0}, {"date": "2021-10-11", "close": 46.31, "volume": 34935.0}, {"date": "2021-10-12", "close": 45.81, "volume": 15828.0}, {"date": "2021-10-13", "close": 45.91, "volume": 23437.0}, {"date": "2021-10-14", "close": 48.09, "volume": 41619.0}, {"date": "2021-10-15", "close": 45.75, "volume": 43017.0}, {"date": "2021-10-18", "close": 46.45, "volume": 24123.0}, {"date": "2021-10-19", "close": 46.45, "volume": 15576.0}, {"date": "2021-10-20", "close": 45.23, "volume": 48727.0}, {"date": "2021-10-21", "close": 44.51, "volume": 59923.0}, {"date": "2021-10-22", "close": 45.17, "volume": 21203.0}, {"date": "2021-10-25", "close": 43.91, "volume": 81465.0}, {"date": "2021-10-26", "close": 41.48, "volume": 81747.0}, {"date": "2021-10-27", "close": 41.55, "volume": 39464.0}, {"date": "2021-10-28", "close": 42.1, "volume": 55714.0}, {"date": "2021-10-29", "close": 42.58, "volume": 24166.0}, {"date": "2021-11-01", "close": 45.47, "volume": 43694.0}, {"date": "2021-11-02", "close": 45.06, "volume": 24232.0}, {"date": "2021-11-03", "close": 45.28, "volume": 30952.0}, {"date": "2021-11-04", "close": 46.17, "volume": 13501.0}, {"date": "2021-11-05", "close": 49.47, "volume": 38112.0}, {"date": "2021-11-08", "close": 49.94, "volume": 57871.0}, {"date": "2021-11-09", "close": 49.87, "volume": 27033.0}, {"date": "2021-11-10", "close": 52.08, "volume": 40311.0}, {"date": "2021-11-11", "close": 54.5, "volume": 114000.0}, {"date": "2021-11-12", "close": 70.94, "volume": 394929.0}, {"date": "2021-11-15", "close": 70.66, "volume": 127066.0}, {"date": "2021-11-16", "close": 75.68, "volume": 152909.0}, {"date": "2021-11-17", "close": 79.91, "volume": 80964.0}, {"date": "2021-11-18", "close": 71.47, "volume": 120935.0}, {"date": "2021-11-19", "close": 71.34, "volume": 90709.0}, {"date": "2021-11-22", "close": 69.11, "volume": 64915.0}, {"date": "2021-11-23", "close": 69.48, "volume": 47052.0}, {"date": "2021-11-24", "close": 65.49, "volume": 58764.0}, {"date": "2021-11-26", "close": 65.29, "volume": 57388.0}, {"date": "2021-11-29", "close": 63.3, "volume": 99805.0}, {"date": "2021-11-30", "close": 63.6, "volume": 125914.0}, {"date": "2021-12-01", "close": 58.43, "volume": 60121.0}, {"date": "2021-12-02", "close": 63.83, "volume": 72617.0}, {"date": "2021-12-03", "close": 58.8, "volume": 86360.0}, {"date": "2021-12-06", "close": 62.31, "volume": 41404.0}, {"date": "2021-12-07", "close": 66.01, "volume": 57495.0}, {"date": "2021-12-08", "close": 70.97, "volume": 59285.0}, {"date": "2021-12-09", "close": 66.99, "volume": 24730.0}, {"date": "2021-12-10", "close": 67.43, "volume": 35473.0}, {"date": "2021-12-13", "close": 65.98, "volume": 31194.0}, {"date": "2021-12-14", "close": 64.81, "volume": 39869.0}, {"date": "2021-12-15", "close": 68.34, "volume": 63358.0}, {"date": "2021-12-16", "close": 62.78, "volume": 122937.0}, {"date": "2021-12-17", "close": 64.98, "volume": 86881.0}, {"date": "2021-12-20", "close": 67.71, "volume": 71625.0}, {"date": "2021-12-21", "close": 73.24, "volume": 76366.0}, {"date": "2021-12-22", "close": 77.56, "volume": 71760.0}, {"date": "2021-12-23", "close": 77.97, "volume": 51240.0}, {"date": "2021-12-27", "close": 78.57, "volume": 38834.0}, {"date": "2021-12-28", "close": 77.58, "volume": 42731.0}, {"date": "2021-12-29", "close": 77.06, "volume": 41400.0}, {"date": "2021-12-30", "close": 79.12, "volume": 68203.0}, {"date": "2021-12-31", "close": 80.84, "volume": 70316.0}, {"date": "2022-01-03", "close": 79.29, "volume": 86055.0}, {"date": "2022-01-04", "close": 76.36, "volume": 78975.0}, {"date": "2022-01-05", "close": 71.78, "volume": 107505.0}, {"date": "2022-01-06", "close": 70.0, "volume": 168457.0}, {"date": "2022-01-07", "close": 55.68, "volume": 457406.0}, {"date": "2022-01-10", "close": 55.35, "volume": 135797.0}, {"date": "2022-01-11", "close": 58.63, "volume": 144805.0}, {"date": "2022-01-12", "close": 56.36, "volume": 83161.0}, {"date": "2022-01-13", "close": 54.63, "volume": 77101.0}, {"date": "2022-01-14", "close": 54.97, "volume": 74906.0}, {"date": "2022-01-18", "close": 50.85, "volume": 75935.0}, {"date": "2022-01-19", "close": 49.84, "volume": 66177.0}, {"date": "2022-01-20", "close": 46.95, "volume": 135634.0}, {"date": "2022-01-21", "close": 45.84, "volume": 195244.0}, {"date": "2022-01-24", "close": 45.16, "volume": 196646.0}, {"date": "2022-01-25", "close": 43.78, "volume": 85948.0}, {"date": "2022-01-26", "close": 42.51, "volume": 98784.0}, {"date": "2022-01-27", "close": 40.13, "volume": 165188.0}, {"date": "2022-01-28", "close": 42.86, "volume": 207394.0}, {"date": "2022-01-31", "close": 46.15, "volume": 161400.0}, {"date": "2022-02-01", "close": 45.87, "volume": 100353.0}, {"date": "2022-02-02", "close": 43.95, "volume": 61169.0}, {"date": "2022-02-03", "close": 43.22, "volume": 66094.0}, {"date": "2022-02-04", "close": 45.43, "volume": 55108.0}, {"date": "2022-02-07", "close": 46.72, "volume": 69233.0}, {"date": "2022-02-08", "close": 48.26, "volume": 39599.0}, {"date": "2022-02-09", "close": 51.25, "volume": 128197.0}, {"date": "2022-02-10", "close": 51.18, "volume": 99328.0}, {"date": "2022-02-11", "close": 49.06, "volume": 131805.0}, {"date": "2022-02-14", "close": 49.06, "volume": 39205.0}, {"date": "2022-02-15", "close": 51.2, "volume": 90450.0}, {"date": "2022-02-16", "close": 52.69, "volume": 71249.0}, {"date": "2022-02-17", "close": 52.65, "volume": 64837.0}, {"date": "2022-02-18", "close": 51.31, "volume": 56560.0}, {"date": "2022-02-22", "close": 49.78, "volume": 61368.0}, {"date": "2022-02-23", "close": 46.765, "volume": 33225.0}, {"date": "2022-02-24", "close": 51.41, "volume": 80886.0}, {"date": "2022-02-25", "close": 51.68, "volume": 60785.0}, {"date": "2022-02-28", "close": 52.7, "volume": 47998.0}, {"date": "2022-03-01", "close": 51.31, "volume": 47569.0}, {"date": "2022-03-02", "close": 52.46, "volume": 40927.0}, {"date": "2022-03-03", "close": 49.18, "volume": 67166.0}, {"date": "2022-03-04", "close": 48.8, "volume": 70391.0}, {"date": "2022-03-07", "close": 44.27, "volume": 86973.0}, {"date": "2022-03-08", "close": 45.21, "volume": 83621.0}, {"date": "2022-03-09", "close": 48.55, "volume": 57934.0}, {"date": "2022-03-10", "close": 50.4, "volume": 69294.0}, {"date": "2022-03-11", "close": 49.53, "volume": 32218.0}, {"date": "2022-03-14", "close": 46.99, "volume": 40649.0}, {"date": "2022-03-15", "close": 48.98, "volume": 53405.0}, {"date": "2022-03-16", "close": 52.24, "volume": 55213.0}, {"date": "2022-03-17", "close": 52.53, "volume": 47280.0}, {"date": "2022-03-18", "close": 54.74, "volume": 95440.0}, {"date": "2022-03-21", "close": 52.16, "volume": 39249.0}, {"date": "2022-03-22", "close": 53.89, "volume": 28174.0}, {"date": "2022-03-23", "close": 51.36, "volume": 33416.0}, {"date": "2022-03-24", "close": 54.23, "volume": 39206.0}, {"date": "2022-03-25", "close": 51.79, "volume": 29437.0}, {"date": "2022-03-28", "close": 54.25, "volume": 35433.0}, {"date": "2022-03-29", "close": 57.23, "volume": 59246.0}, {"date": "2022-03-30", "close": 55.11, "volume": 41804.0}, {"date": "2022-03-31", "close": 55.15, "volume": 32900.0}, {"date": "2022-04-01", "close": 55.95, "volume": 54523.0}, {"date": "2022-04-04", "close": 57.38, "volume": 36112.0}, {"date": "2022-04-05", "close": 56.67, "volume": 59812.0}, {"date": "2022-04-06", "close": 54.69, "volume": 82296.0}, {"date": "2022-04-07", "close": 58.69, "volume": 82377.0}, {"date": "2022-04-08", "close": 51.65, "volume": 247828.0}, {"date": "2022-04-11", "close": 50.72, "volume": 49935.0}, {"date": "2022-04-12", "close": 51.3, "volume": 46424.0}, {"date": "2022-04-13", "close": 53.82, "volume": 37277.0}, {"date": "2022-04-14", "close": 55.59, "volume": 66513.0}, {"date": "2022-04-18", "close": 55.88, "volume": 35332.0}, {"date": "2022-04-19", "close": 56.23, "volume": 56811.0}, {"date": "2022-04-20", "close": 57.5, "volume": 47694.0}, {"date": "2022-04-21", "close": 55.37, "volume": 51029.0}, {"date": "2022-04-22", "close": 54.03, "volume": 61079.0}, {"date": "2022-04-25", "close": 53.08, "volume": 82987.0}, {"date": "2022-04-26", "close": 47.98, "volume": 69627.0}, {"date": "2022-04-27", "close": 49.34, "volume": 41585.0}, {"date": "2022-04-28", "close": 52.39, "volume": 30593.0}, {"date": "2022-04-29", "close": 50.18, "volume": 44750.0}, {"date": "2022-05-02", "close": 48.39, "volume": 99555.0}, {"date": "2022-05-03", "close": 44.09, "volume": 86448.0}, {"date": "2022-05-04", "close": 44.18, "volume": 76470.0}, {"date": "2022-05-05", "close": 41.85, "volume": 60555.0}, {"date": "2022-05-06", "close": 41.61, "volume": 55253.0}, {"date": "2022-05-09", "close": 38.04, "volume": 126788.0}, {"date": "2022-05-10", "close": 37.83, "volume": 91950.0}, {"date": "2022-05-11", "close": 35.83, "volume": 53688.0}, {"date": "2022-05-12", "close": 35.52, "volume": 114925.0}, {"date": "2022-05-13", "close": 36.99, "volume": 55100.0}, {"date": "2022-05-16", "close": 34.03, "volume": 60286.0}, {"date": "2022-05-17", "close": 35.61, "volume": 68649.0}, {"date": "2022-05-18", "close": 32.93, "volume": 68020.0}, {"date": "2022-05-19", "close": 33.85, "volume": 48635.0}, {"date": "2022-05-20", "close": 32.1, "volume": 76122.0}, {"date": "2022-05-23", "close": 34.0, "volume": 62228.0}, {"date": "2022-05-24", "close": 32.36, "volume": 71578.0}, {"date": "2022-05-25", "close": 33.84, "volume": 78392.0}, {"date": "2022-05-26", "close": 35.59, "volume": 89920.0}, {"date": "2022-05-27", "close": 37.92, "volume": 59375.0}, {"date": "2022-05-31", "close": 37.69, "volume": 41829.0}, {"date": "2022-06-01", "close": 36.39, "volume": 36502.0}, {"date": "2022-06-02", "close": 40.14, "volume": 50328.0}, {"date": "2022-06-03", "close": 38.54, "volume": 61139.0}, {"date": "2022-06-06", "close": 41.41, "volume": 69437.0}, {"date": "2022-06-07", "close": 43.09, "volume": 94445.0}, {"date": "2022-06-08", "close": 43.87, "volume": 58493.0}, {"date": "2022-06-09", "close": 44.0, "volume": 47603.0}, {"date": "2022-06-10", "close": 40.93, "volume": 31899.0}, {"date": "2022-06-13", "close": 39.32, "volume": 130259.0}, {"date": "2022-06-14", "close": 39.65, "volume": 72418.0}, {"date": "2022-06-15", "close": 41.61, "volume": 83873.0}, {"date": "2022-06-16", "close": 38.99, "volume": 73016.0}, {"date": "2022-06-17", "close": 40.92, "volume": 47624.0}, {"date": "2022-06-21", "close": 41.95, "volume": 72262.0}, {"date": "2022-06-22", "close": 43.51, "volume": 61121.0}, {"date": "2022-06-23", "close": 46.19, "volume": 68491.0}, {"date": "2022-06-24", "close": 49.69, "volume": 94346.0}, {"date": "2022-06-27", "close": 50.07, "volume": 47565.0}, {"date": "2022-06-28", "close": 48.41, "volume": 84612.0}, {"date": "2022-06-29", "close": 47.58, "volume": 50837.0}, {"date": "2022-06-30", "close": 49.53, "volume": 77697.0}, {"date": "2022-07-01", "close": 50.36, "volume": 65002.0}, {"date": "2022-07-05", "close": 53.0, "volume": 68267.0}, {"date": "2022-07-06", "close": 50.41, "volume": 120465.0}, {"date": "2022-07-07", "close": 54.1, "volume": 168470.0}, {"date": "2022-07-08", "close": 72.29, "volume": 668577.0}, {"date": "2022-07-11", "close": 72.46, "volume": 357936.0}, {"date": "2022-07-12", "close": 73.42, "volume": 169707.0}, {"date": "2022-07-13", "close": 77.14, "volume": 158321.0}, {"date": "2022-07-14", "close": 77.34, "volume": 69080.0}, {"date": "2022-07-15", "close": 77.19, "volume": 70145.0}, {"date": "2022-07-18", "close": 77.45, "volume": 77054.0}, {"date": "2022-07-19", "close": 77.6, "volume": 105309.0}, {"date": "2022-07-20", "close": 78.19, "volume": 93655.0}, {"date": "2022-07-21", "close": 76.79, "volume": 90122.0}, {"date": "2022-07-22", "close": 74.63, "volume": 69722.0}, {"date": "2022-07-25", "close": 72.22, "volume": 115880.0}, {"date": "2022-07-26", "close": 72.2, "volume": 54671.0}, {"date": "2022-07-27", "close": 74.0, "volume": 130967.0}, {"date": "2022-07-28", "close": 79.48, "volume": 105381.0}, {"date": "2022-07-29", "close": 84.44, "volume": 123545.0}, {"date": "2022-08-01", "close": 87.51, "volume": 109758.0}, {"date": "2022-08-02", "close": 85.95, "volume": 204239.0}, {"date": "2022-08-03", "close": 86.16, "volume": 77800.0}, {"date": "2022-08-04", "close": 84.53, "volume": 114673.0}, {"date": "2022-08-05", "close": 84.88, "volume": 78033.0}, {"date": "2022-08-08", "close": 87.3, "volume": 70523.0}, {"date": "2022-08-09", "close": 89.8, "volume": 89062.0}, {"date": "2022-08-10", "close": 92.85, "volume": 140704.0}, {"date": "2022-08-11", "close": 92.76, "volume": 118124.0}, {"date": "2022-08-12", "close": 93.21, "volume": 66996.0}, {"date": "2022-08-15", "close": 95.69, "volume": 72315.0}, {"date": "2022-08-16", "close": 91.91, "volume": 141453.0}, {"date": "2022-08-17", "close": 91.64, "volume": 143961.0}, {"date": "2022-08-18", "close": 91.11, "volume": 121624.0}, {"date": "2022-08-19", "close": 84.06, "volume": 85887.0}, {"date": "2022-08-22", "close": 83.37, "volume": 129955.0}, {"date": "2022-08-23", "close": 83.11, "volume": 59589.0}, {"date": "2022-08-24", "close": 83.23, "volume": 64193.0}, {"date": "2022-08-25", "close": 84.98, "volume": 59421.0}, {"date": "2022-08-26", "close": 84.25, "volume": 86792.0}, {"date": "2022-08-29", "close": 83.02, "volume": 129159.0}, {"date": "2022-08-30", "close": 74.26, "volume": 153388.0}, {"date": "2022-08-31", "close": 74.76, "volume": 63840.0}, {"date": "2022-09-01", "close": 75.89, "volume": 66455.0}, {"date": "2022-09-02", "close": 76.02, "volume": 58399.0}, {"date": "2022-09-06", "close": 72.12, "volume": 76607.0}, {"date": "2022-09-07", "close": 74.27, "volume": 141191.0}, {"date": "2022-09-08", "close": 73.0, "volume": 90073.0}, {"date": "2022-09-09", "close": 75.39, "volume": 44859.0}, {"date": "2022-09-12", "close": 75.23, "volume": 44085.0}, {"date": "2022-09-13", "close": 72.65, "volume": 90900.0}, {"date": "2022-09-14", "close": 72.94, "volume": 70336.0}, {"date": "2022-09-15", "close": 71.84, "volume": 47154.0}, {"date": "2022-09-16", "close": 71.14, "volume": 137287.0}, {"date": "2022-09-19", "close": 70.67, "volume": 110451.0}, {"date": "2022-09-20", "close": 70.26, "volume": 84715.0}, {"date": "2022-09-21", "close": 70.86, "volume": 99194.0}, {"date": "2022-09-22", "close": 66.18, "volume": 87218.0}, {"date": "2022-09-23", "close": 64.92, "volume": 89872.0}, {"date": "2022-09-26", "close": 67.83, "volume": 72890.0}, {"date": "2022-09-27", "close": 71.47, "volume": 107357.0}, {"date": "2022-09-28", "close": 74.42, "volume": 95361.0}, {"date": "2022-09-29", "close": 73.2, "volume": 55548.0}, {"date": "2022-09-30", "close": 73.58, "volume": 126641.0}, {"date": "2022-10-03", "close": 71.35, "volume": 82417.0}, {"date": "2022-10-04", "close": 75.93, "volume": 106787.0}, {"date": "2022-10-05", "close": 73.79, "volume": 48704.0}, {"date": "2022-10-06", "close": 74.55, "volume": 42458.0}, {"date": "2022-10-07", "close": 73.68, "volume": 66114.0}, {"date": "2022-10-10", "close": 72.49, "volume": 57909.0}, {"date": "2022-10-11", "close": 72.34, "volume": 39305.0}, {"date": "2022-10-12", "close": 69.62, "volume": 42824.0}, {"date": "2022-10-13", "close": 73.81, "volume": 82173.0}, {"date": "2022-10-14", "close": 68.86, "volume": 45084.0}, {"date": "2022-10-17", "close": 72.06, "volume": 47426.0}, {"date": "2022-10-18", "close": 73.48, "volume": 47987.0}, {"date": "2022-10-19", "close": 71.63, "volume": 49305.0}, {"date": "2022-10-20", "close": 72.17, "volume": 50552.0}, {"date": "2022-10-21", "close": 75.41, "volume": 55156.0}, {"date": "2022-10-24", "close": 74.11, "volume": 77728.0}, {"date": "2022-10-25", "close": 78.93, "volume": 78085.0}, {"date": "2022-10-26", "close": 77.81, "volume": 74553.0}, {"date": "2022-10-27", "close": 78.51, "volume": 52207.0}, {"date": "2022-10-28", "close": 79.69, "volume": 38806.0}, {"date": "2022-10-31", "close": 79.03, "volume": 53791.0}, {"date": "2022-11-01", "close": 77.18, "volume": 62570.0}, {"date": "2022-11-02", "close": 73.79, "volume": 60982.0}, {"date": "2022-11-03", "close": 75.02, "volume": 85880.0}, {"date": "2022-11-04", "close": 72.23, "volume": 106572.0}, {"date": "2022-11-07", "close": 66.23, "volume": 139111.0}, {"date": "2022-11-08", "close": 65.0, "volume": 148536.0}, {"date": "2022-11-09", "close": 63.89, "volume": 90760.0}, {"date": "2022-11-10", "close": 71.59, "volume": 189086.0}, {"date": "2022-11-11", "close": 65.82, "volume": 301402.0}, {"date": "2022-11-14", "close": 65.52, "volume": 200503.0}, {"date": "2022-11-15", "close": 64.59, "volume": 91322.0}, {"date": "2022-11-16", "close": 68.31, "volume": 89397.0}, {"date": "2022-11-17", "close": 63.54, "volume": 110889.0}, {"date": "2022-11-18", "close": 63.38, "volume": 110533.0}, {"date": "2022-11-21", "close": 64.59, "volume": 68203.0}, {"date": "2022-11-22", "close": 63.46, "volume": 60873.0}, {"date": "2022-11-23", "close": 65.17, "volume": 48446.0}, {"date": "2022-11-25", "close": 65.45, "volume": 25559.0}, {"date": "2022-11-28", "close": 65.02, "volume": 44874.0}, {"date": "2022-11-29", "close": 63.81, "volume": 71214.0}, {"date": "2022-11-30", "close": 65.7, "volume": 140360.0}, {"date": "2022-12-01", "close": 69.25, "volume": 139964.0}, {"date": "2022-12-02", "close": 69.28, "volume": 78850.0}, {"date": "2022-12-05", "close": 63.94, "volume": 108221.0}, {"date": "2022-12-06", "close": 63.64, "volume": 76651.0}, {"date": "2022-12-07", "close": 63.3, "volume": 85099.0}, {"date": "2022-12-08", "close": 64.28, "volume": 90872.0}, {"date": "2022-12-09", "close": 62.53, "volume": 59939.0}, {"date": "2022-12-12", "close": 62.76, "volume": 47417.0}, {"date": "2022-12-13", "close": 63.47, "volume": 78495.0}, {"date": "2022-12-14", "close": 62.49, "volume": 85665.0}, {"date": "2022-12-15", "close": 61.32, "volume": 73888.0}, {"date": "2022-12-16", "close": 57.33, "volume": 117388.0}, {"date": "2022-12-19", "close": 53.41, "volume": 251994.0}, {"date": "2022-12-20", "close": 52.84, "volume": 98298.0}, {"date": "2022-12-21", "close": 53.09, "volume": 202660.0}, {"date": "2022-12-22", "close": 53.46, "volume": 86458.0}, {"date": "2022-12-23", "close": 51.07, "volume": 102217.0}, {"date": "2022-12-27", "close": 49.22, "volume": 123612.0}, {"date": "2022-12-28", "close": 46.95, "volume": 103753.0}, {"date": "2022-12-29", "close": 47.28, "volume": 110031.0}, {"date": "2022-12-30", "close": 47.68, "volume": 179270.0}, {"date": "2023-01-03", "close": 47.3, "volume": 162573.0}, {"date": "2023-01-04", "close": 50.2, "volume": 192117.0}, {"date": "2023-01-05", "close": 48.39, "volume": 242432.0}, {"date": "2023-01-06", "close": 39.88, "volume": 992440.0}, {"date": "2023-01-09", "close": 43.02, "volume": 380027.0}, {"date": "2023-01-10", "close": 51.22, "volume": 535552.0}, {"date": "2023-01-11", "close": 55.08, "volume": 268244.0}, {"date": "2023-01-12", "close": 54.33, "volume": 171282.0}, {"date": "2023-01-13", "close": 57.46, "volume": 160600.0}, {"date": "2023-01-17", "close": 57.47, "volume": 122793.0}, {"date": "2023-01-18", "close": 54.95, "volume": 141467.0}, {"date": "2023-01-19", "close": 53.2, "volume": 139406.0}, {"date": "2023-01-20", "close": 57.19, "volume": 91152.0}, {"date": "2023-01-23", "close": 58.08, "volume": 88851.0}, {"date": "2023-01-24", "close": 56.52, "volume": 167332.0}, {"date": "2023-01-25", "close": 57.47, "volume": 148143.0}, {"date": "2023-01-26", "close": 57.6, "volume": 95868.0}, {"date": "2023-01-27", "close": 61.54, "volume": 127744.0}, {"date": "2023-01-30", "close": 60.43, "volume": 168987.0}, {"date": "2023-01-31", "close": 62.14, "volume": 83450.0}, {"date": "2023-02-01", "close": 61.89, "volume": 148061.0}, {"date": "2023-02-02", "close": 62.18, "volume": 132442.0}, {"date": "2023-02-03", "close": 61.78, "volume": 150660.0}, {"date": "2023-02-06", "close": 62.36, "volume": 97155.0}, {"date": "2023-02-07", "close": 61.14, "volume": 129318.0}, {"date": "2023-02-08", "close": 58.9, "volume": 72015.0}, {"date": "2023-02-09", "close": 56.53, "volume": 99833.0}, {"date": "2023-02-10", "close": 55.77, "volume": 111193.0}, {"date": "2023-02-13", "close": 56.74, "volume": 89553.0}, {"date": "2023-02-14", "close": 58.16, "volume": 117527.0}, {"date": "2023-02-15", "close": 62.36, "volume": 279681.0}, {"date": "2023-02-16", "close": 60.25, "volume": 140495.0}, {"date": "2023-02-17", "close": 61.62, "volume": 251706.0}, {"date": "2023-02-21", "close": 59.07, "volume": 96496.0}, {"date": "2023-02-22", "close": 61.4, "volume": 117712.0}, {"date": "2023-02-23", "close": 61.85, "volume": 136858.0}, {"date": "2023-02-24", "close": 61.53, "volume": 122070.0}, {"date": "2023-02-27", "close": 60.78, "volume": 105925.0}, {"date": "2023-02-28", "close": 62.62, "volume": 152386.0}, {"date": "2023-03-01", "close": 63.54, "volume": 122325.0}, {"date": "2023-03-02", "close": 63.64, "volume": 88789.0}, {"date": "2023-03-03", "close": 68.02, "volume": 179708.0}, {"date": "2023-03-06", "close": 69.08, "volume": 126507.0}, {"date": "2023-03-07", "close": 66.8, "volume": 267624.0}, {"date": "2023-03-08", "close": 67.19, "volume": 120055.0}, {"date": "2023-03-09", "close": 67.13, "volume": 95138.0}, {"date": "2023-03-10", "close": 66.69, "volume": 154955.0}, {"date": "2023-03-13", "close": 64.0, "volume": 145276.0}, {"date": "2023-03-14", "close": 64.14, "volume": 94989.0}, {"date": "2023-03-15", "close": 64.8, "volume": 152625.0}, {"date": "2023-03-16", "close": 65.63, "volume": 113289.0}, {"date": "2023-03-17", "close": 62.72, "volume": 197610.0}, {"date": "2023-03-20", "close": 61.67, "volume": 150944.0}, {"date": "2023-03-21", "close": 64.24, "volume": 196906.0}, {"date": "2023-03-22", "close": 64.49, "volume": 130573.0}, {"date": "2023-03-23", "close": 66.97, "volume": 247803.0}, {"date": "2023-03-24", "close": 67.39, "volume": 219622.0}, {"date": "2023-03-27", "close": 60.95, "volume": 311440.0}, {"date": "2023-03-28", "close": 61.5, "volume": 187250.0}, {"date": "2023-03-29", "close": 64.68, "volume": 114723.0}, {"date": "2023-03-30", "close": 65.59, "volume": 135606.0}, {"date": "2023-03-31", "close": 65.84, "volume": 130379.0}, {"date": "2023-04-03", "close": 66.44, "volume": 142293.0}, {"date": "2023-04-04", "close": 67.3, "volume": 223141.0}, {"date": "2023-04-05", "close": 56.53, "volume": 526555.0}, {"date": "2023-04-06", "close": 55.5, "volume": 443695.0}, {"date": "2023-04-10", "close": 57.03, "volume": 243049.0}, {"date": "2023-04-11", "close": 72.97, "volume": 1816500.0}, {"date": "2023-04-12", "close": 66.165, "volume": 384039.0}, {"date": "2023-04-13", "close": 63.56, "volume": 208936.0}, {"date": "2023-04-14", "close": 64.83, "volume": 362254.0}, {"date": "2023-04-17", "close": 65.7, "volume": 165608.0}, {"date": "2023-04-18", "close": 64.93, "volume": 134062.0}, {"date": "2023-04-19", "close": 66.2, "volume": 141351.0}, {"date": "2023-04-20", "close": 66.64, "volume": 98393.0}, {"date": "2023-04-21", "close": 67.36, "volume": 88963.0}, {"date": "2023-04-24", "close": 66.52, "volume": 64876.0}, {"date": "2023-04-25", "close": 66.89, "volume": 154100.0}, {"date": "2023-04-26", "close": 65.88, "volume": 148501.0}, {"date": "2023-04-27", "close": 65.87, "volume": 81154.0}, {"date": "2023-04-28", "close": 68.92, "volume": 129830.0}, {"date": "2023-05-01", "close": 68.43, "volume": 113934.0}, {"date": "2023-05-02", "close": 65.85, "volume": 92396.0}, {"date": "2023-05-03", "close": 66.0, "volume": 127722.0}, {"date": "2023-05-04", "close": 65.91, "volume": 132614.0}, {"date": "2023-05-05", "close": 65.44, "volume": 91624.0}, {"date": "2023-05-08", "close": 64.11, "volume": 88625.0}, {"date": "2023-05-09", "close": 66.3, "volume": 76678.0}, {"date": "2023-05-10", "close": 65.72, "volume": 84240.0}, {"date": "2023-05-11", "close": 66.26, "volume": 86110.0}, {"date": "2023-05-12", "close": 64.85, "volume": 172114.0}, {"date": "2023-05-15", "close": 66.21, "volume": 80455.0}, {"date": "2023-05-16", "close": 65.0, "volume": 129054.0}, {"date": "2023-05-17", "close": 68.0, "volume": 116220.0}, {"date": "2023-05-18", "close": 68.81, "volume": 116445.0}, {"date": "2023-05-19", "close": 69.48, "volume": 65842.0}, {"date": "2023-05-22", "close": 71.08, "volume": 119591.0}, {"date": "2023-05-23", "close": 71.39, "volume": 83665.0}, {"date": "2023-05-24", "close": 73.46, "volume": 109445.0}, {"date": "2023-05-25", "close": 75.06, "volume": 103530.0}, {"date": "2023-05-26", "close": 80.03, "volume": 135316.0}, {"date": "2023-05-30", "close": 83.22, "volume": 101407.0}, {"date": "2023-05-31", "close": 81.49, "volume": 92758.0}, {"date": "2023-06-01", "close": 84.47, "volume": 121487.0}, {"date": "2023-06-02", "close": 82.29, "volume": 100842.0}, {"date": "2023-06-05", "close": 85.4, "volume": 148437.0}, {"date": "2023-06-06", "close": 83.75, "volume": 102613.0}, {"date": "2023-06-07", "close": 85.67, "volume": 110767.0}, {"date": "2023-06-08", "close": 84.76, "volume": 124008.0}, {"date": "2023-06-09", "close": 84.27, "volume": 85185.0}, {"date": "2023-06-12", "close": 84.11, "volume": 70877.0}, {"date": "2023-06-13", "close": 82.82, "volume": 100026.0}, {"date": "2023-06-14", "close": 84.0, "volume": 136458.0}, {"date": "2023-06-15", "close": 84.69, "volume": 94944.0}, {"date": "2023-06-16", "close": 84.46, "volume": 164547.0}, {"date": "2023-06-20", "close": 88.09, "volume": 107509.0}, {"date": "2023-06-21", "close": 88.96, "volume": 140581.0}, {"date": "2023-06-22", "close": 86.57, "volume": 95482.0}, {"date": "2023-06-23", "close": 86.43, "volume": 281525.0}, {"date": "2023-06-26", "close": 85.76, "volume": 69844.0}, {"date": "2023-06-27", "close": 89.35, "volume": 69323.0}, {"date": "2023-06-28", "close": 90.66, "volume": 83885.0}, {"date": "2023-06-29", "close": 91.65, "volume": 108420.0}, {"date": "2023-06-30", "close": 92.95, "volume": 165184.0}, {"date": "2023-07-03", "close": 91.35, "volume": 58418.0}, {"date": "2023-07-05", "close": 87.57, "volume": 126946.0}, {"date": "2023-07-06", "close": 85.25, "volume": 193821.0}, {"date": "2023-07-07", "close": 100.07, "volume": 442202.0}, {"date": "2023-07-10", "close": 107.4, "volume": 370545.0}, {"date": "2023-07-11", "close": 104.61, "volume": 195769.0}, {"date": "2023-07-12", "close": 103.11, "volume": 145578.0}, {"date": "2023-07-13", "close": 108.92, "volume": 145452.0}, {"date": "2023-07-14", "close": 103.07, "volume": 185572.0}, {"date": "2023-07-17", "close": 103.37, "volume": 105883.0}, {"date": "2023-07-18", "close": 103.2, "volume": 121950.0}, {"date": "2023-07-19", "close": 99.44, "volume": 123959.0}, {"date": "2023-07-20", "close": 95.33, "volume": 147029.0}, {"date": "2023-07-21", "close": 94.99, "volume": 116920.0}, {"date": "2023-07-24", "close": 96.07, "volume": 147520.0}, {"date": "2023-07-25", "close": 95.57, "volume": 111974.0}, {"date": "2023-07-26", "close": 98.48, "volume": 68595.0}, {"date": "2023-07-27", "close": 94.64, "volume": 97249.0}, {"date": "2023-07-28", "close": 95.65, "volume": 68330.0}, {"date": "2023-07-31", "close": 99.51, "volume": 107673.0}, {"date": "2023-08-01", "close": 97.56, "volume": 117271.0}, {"date": "2023-08-02", "close": 95.71, "volume": 70608.0}, {"date": "2023-08-03", "close": 93.75, "volume": 84697.0}, {"date": "2023-08-04", "close": 92.53, "volume": 48547.0}, {"date": "2023-08-07", "close": 94.54, "volume": 61568.0}, {"date": "2023-08-08", "close": 95.37, "volume": 55661.0}, {"date": "2023-08-09", "close": 92.73, "volume": 59758.0}, {"date": "2023-08-10", "close": 94.83, "volume": 47319.0}, {"date": "2023-08-11", "close": 93.65, "volume": 68427.0}, {"date": "2023-08-14", "close": 93.48, "volume": 53140.0}, {"date": "2023-08-15", "close": 90.22, "volume": 137052.0}, {"date": "2023-08-16", "close": 87.96, "volume": 120755.0}, {"date": "2023-08-17", "close": 83.86, "volume": 145527.0}, {"date": "2023-08-18", "close": 86.8, "volume": 99637.0}, {"date": "2023-08-21", "close": 88.51, "volume": 61034.0}, {"date": "2023-08-22", "close": 88.76, "volume": 45908.0}, {"date": "2023-08-23", "close": 91.94, "volume": 59177.0}, {"date": "2023-08-24", "close": 91.31, "volume": 81373.0}, {"date": "2023-08-25", "close": 86.76, "volume": 124758.0}, {"date": "2023-08-28", "close": 86.91, "volume": 72146.0}, {"date": "2023-08-29", "close": 86.3, "volume": 75284.0}, {"date": "2023-08-30", "close": 88.82, "volume": 105515.0}, {"date": "2023-08-31", "close": 87.37, "volume": 61622.0}, {"date": "2023-09-01", "close": 86.66, "volume": 55163.0}, {"date": "2023-09-05", "close": 83.47, "volume": 90523.0}, {"date": "2023-09-06", "close": 82.45, "volume": 60252.0}, {"date": "2023-09-07", "close": 80.98, "volume": 94930.0}, {"date": "2023-09-08", "close": 81.71, "volume": 91618.0}, {"date": "2023-09-11", "close": 78.9, "volume": 120338.0}, {"date": "2023-09-12", "close": 78.43, "volume": 87845.0}, {"date": "2023-09-13", "close": 77.54, "volume": 87078.0}, {"date": "2023-09-14", "close": 79.78, "volume": 116063.0}, {"date": "2023-09-15", "close": 76.75, "volume": 160985.0}, {"date": "2023-09-18", "close": 73.8, "volume": 128548.0}, {"date": "2023-09-19", "close": 75.71, "volume": 124340.0}, {"date": "2023-09-20", "close": 70.31, "volume": 167111.0}, {"date": "2023-09-21", "close": 69.49, "volume": 114470.0}, {"date": "2023-09-22", "close": 68.69, "volume": 72591.0}, {"date": "2023-09-25", "close": 69.03, "volume": 133451.0}, {"date": "2023-09-26", "close": 66.72, "volume": 128061.0}, {"date": "2023-09-27", "close": 65.69, "volume": 175149.0}, {"date": "2023-09-28", "close": 66.39, "volume": 187302.0}, {"date": "2023-09-29", "close": 66.12, "volume": 117831.0}, {"date": "2023-10-02", "close": 65.61, "volume": 125567.0}, {"date": "2023-10-03", "close": 64.03, "volume": 127562.0}, {"date": "2023-10-04", "close": 66.51, "volume": 117400.0}, {"date": "2023-10-05", "close": 67.2, "volume": 88839.0}, {"date": "2023-10-06", "close": 69.35, "volume": 210279.0}, {"date": "2023-10-09", "close": 69.75, "volume": 84783.0}, {"date": "2023-10-10", "close": 71.4, "volume": 109452.0}, {"date": "2023-10-11", "close": 71.02, "volume": 71678.0}, {"date": "2023-10-12", "close": 64.71, "volume": 109118.0}, {"date": "2023-10-13", "close": 61.39, "volume": 218275.0}, {"date": "2023-10-16", "close": 63.52, "volume": 90611.0}, {"date": "2023-10-17", "close": 64.4, "volume": 94271.0}, {"date": "2023-10-18", "close": 63.74, "volume": 83731.0}, {"date": "2023-10-19", "close": 64.69, "volume": 45985.0}, {"date": "2023-10-20", "close": 64.98, "volume": 83991.0}, {"date": "2023-10-23", "close": 66.66, "volume": 76602.0}, {"date": "2023-10-24", "close": 65.9, "volume": 124125.0}, {"date": "2023-10-25", "close": 64.71, "volume": 77366.0}, {"date": "2023-10-26", "close": 64.77, "volume": 65037.0}, {"date": "2023-10-27", "close": 61.86, "volume": 117098.0}, {"date": "2023-10-30", "close": 57.25, "volume": 220109.0}, {"date": "2023-10-31", "close": 57.14, "volume": 133565.0}, {"date": "2023-11-01", "close": 56.69, "volume": 94084.0}, {"date": "2023-11-02", "close": 59.7, "volume": 151888.0}, {"date": "2023-11-03", "close": 66.18, "volume": 253802.0}, {"date": "2023-11-06", "close": 63.46, "volume": 151359.0}, {"date": "2023-11-07", "close": 63.01, "volume": 77337.0}, {"date": "2023-11-08", "close": 63.0, "volume": 146060.0}, {"date": "2023-11-09", "close": 56.36, "volume": 485909.0}, {"date": "2023-11-10", "close": 52.26, "volume": 272557.0}, {"date": "2023-11-13", "close": 52.71, "volume": 151444.0}, {"date": "2023-11-14", "close": 57.3, "volume": 163245.0}, {"date": "2023-11-15", "close": 58.82, "volume": 113777.0}, {"date": "2023-11-16", "close": 61.37, "volume": 120005.0}, {"date": "2023-11-17", "close": 64.45, "volume": 229280.0}, {"date": "2023-11-20", "close": 62.07, "volume": 121350.0}, {"date": "2023-11-21", "close": 61.97, "volume": 84609.0}, {"date": "2023-11-22", "close": 62.45, "volume": 122252.0}, {"date": "2023-11-24", "close": 62.84, "volume": 50071.0}, {"date": "2023-11-27", "close": 62.11, "volume": 85063.0}, {"date": "2023-11-28", "close": 62.42, "volume": 69825.0}, {"date": "2023-11-29", "close": 62.19, "volume": 71860.0}, {"date": "2023-11-30", "close": 62.48, "volume": 105747.0}, {"date": "2023-12-01", "close": 64.16, "volume": 68827.0}, {"date": "2023-12-04", "close": 63.03, "volume": 82147.0}, {"date": "2023-12-05", "close": 61.13, "volume": 60689.0}, {"date": "2023-12-06", "close": 60.79, "volume": 71604.0}, {"date": "2023-12-07", "close": 61.16, "volume": 50622.0}, {"date": "2023-12-08", "close": 60.64, "volume": 60919.0}, {"date": "2023-12-11", "close": 60.56, "volume": 81266.0}, {"date": "2023-12-12", "close": 63.93, "volume": 71595.0}, {"date": "2023-12-13", "close": 65.26, "volume": 88697.0}, {"date": "2023-12-14", "close": 70.0, "volume": 152568.0}, {"date": "2023-12-15", "close": 68.99, "volume": 168256.0}, {"date": "2023-12-18", "close": 69.29, "volume": 143390.0}, {"date": "2023-12-19", "close": 70.42, "volume": 118822.0}, {"date": "2023-12-20", "close": 70.51, "volume": 137745.0}, {"date": "2023-12-21", "close": 73.6, "volume": 72847.0}, {"date": "2023-12-22", "close": 77.0, "volume": 169236.0}, {"date": "2023-12-26", "close": 77.14, "volume": 103930.0}, {"date": "2023-12-27", "close": 79.0, "volume": 124578.0}, {"date": "2023-12-28", "close": 78.13, "volume": 138933.0}, {"date": "2023-12-29", "close": 76.0, "volume": 57768.0}, {"date": "2024-01-02", "close": 73.22, "volume": 192054.0}, {"date": "2024-01-03", "close": 73.7, "volume": 187395.0}, {"date": "2024-01-04", "close": 74.59, "volume": 185070.0}, {"date": "2024-01-05", "close": 87.77, "volume": 576876.0}, {"date": "2024-01-08", "close": 90.21, "volume": 255509.0}, {"date": "2024-01-09", "close": 96.17, "volume": 205014.0}, {"date": "2024-01-10", "close": 93.0, "volume": 138634.0}, {"date": "2024-01-11", "close": 88.78, "volume": 105273.0}, {"date": "2024-01-12", "close": 88.55, "volume": 159953.0}, {"date": "2024-01-16", "close": 89.34, "volume": 85678.0}, {"date": "2024-01-17", "close": 90.39, "volume": 89929.0}, {"date": "2024-01-18", "close": 88.08, "volume": 92249.0}, {"date": "2024-01-19", "close": 91.42, "volume": 117256.0}, {"date": "2024-01-22", "close": 90.01, "volume": 88863.0}, {"date": "2024-01-23", "close": 90.63, "volume": 73006.0}, {"date": "2024-01-24", "close": 90.75, "volume": 73901.0}, {"date": "2024-01-25", "close": 91.18, "volume": 77954.0}, {"date": "2024-01-26", "close": 91.27, "volume": 103330.0}, {"date": "2024-01-29", "close": 95.73, "volume": 135768.0}, {"date": "2024-01-30", "close": 97.17, "volume": 121739.0}, {"date": "2024-01-31", "close": 98.13, "volume": 190670.0}, {"date": "2024-02-01", "close": 101.74, "volume": 101290.0}, {"date": "2024-02-02", "close": 97.8, "volume": 112121.0}, {"date": "2024-02-05", "close": 98.89, "volume": 106632.0}, {"date": "2024-02-06", "close": 95.31, "volume": 86468.0}, {"date": "2024-02-07", "close": 99.15, "volume": 66259.0}, {"date": "2024-02-08", "close": 102.62, "volume": 73036.0}, {"date": "2024-02-09", "close": 103.66, "volume": 110803.0}, {"date": "2024-02-12", "close": 107.34, "volume": 90408.0}, {"date": "2024-02-13", "close": 101.0, "volume": 100620.0}, {"date": "2024-02-14", "close": 99.49, "volume": 72599.0}, {"date": "2024-02-15", "close": 103.49, "volume": 75819.0}, {"date": "2024-02-16", "close": 103.07, "volume": 55258.0}, {"date": "2024-02-20", "close": 98.69, "volume": 53277.0}, {"date": "2024-02-21", "close": 98.28, "volume": 83030.0}, {"date": "2024-02-22", "close": 99.69, "volume": 66253.0}, {"date": "2024-02-23", "close": 99.24, "volume": 40052.0}, {"date": "2024-02-26", "close": 94.88, "volume": 70066.0}, {"date": "2024-02-27", "close": 97.68, "volume": 55277.0}, {"date": "2024-02-28", "close": 92.97, "volume": 59434.0}, {"date": "2024-02-29", "close": 95.03, "volume": 59318.0}, {"date": "2024-03-01", "close": 95.25, "volume": 53372.0}, {"date": "2024-03-04", "close": 94.9, "volume": 140730.0}, {"date": "2024-03-05", "close": 93.51, "volume": 68974.0}, {"date": "2024-03-06", "close": 91.83, "volume": 68537.0}, {"date": "2024-03-07", "close": 92.55, "volume": 28895.0}, {"date": "2024-03-08", "close": 95.88, "volume": 59802.0}, {"date": "2024-03-11", "close": 92.57, "volume": 59382.0}, {"date": "2024-03-12", "close": 97.01, "volume": 63866.0}, {"date": "2024-03-13", "close": 100.96, "volume": 71684.0}, {"date": "2024-03-14", "close": 98.68, "volume": 55796.0}, {"date": "2024-03-15", "close": 100.18, "volume": 74097.0}, {"date": "2024-03-18", "close": 100.88, "volume": 56251.0}, {"date": "2024-03-19", "close": 110.09, "volume": 225306.0}, {"date": "2024-03-20", "close": 108.33, "volume": 93510.0}, {"date": "2024-03-21", "close": 107.08, "volume": 122839.0}, {"date": "2024-03-22", "close": 115.62, "volume": 142969.0}, {"date": "2024-03-25", "close": 115.79, "volume": 107296.0}, {"date": "2024-03-26", "close": 112.1, "volume": 102880.0}, {"date": "2024-03-27", "close": 119.98, "volume": 149049.0}, {"date": "2024-03-28", "close": 115.16, "volume": 171793.0}, {"date": "2024-04-01", "close": 111.37, "volume": 210573.0}, {"date": "2024-04-02", "close": 107.5, "volume": 161744.0}, {"date": "2024-04-03", "close": 104.16, "volume": 176792.0}, {"date": "2024-04-04", "close": 103.85, "volume": 304317.0}, {"date": "2024-04-05", "close": 110.05, "volume": 610691.0}, {"date": "2024-04-08", "close": 114.51, "volume": 212597.0}, {"date": "2024-04-09", "close": 115.7, "volume": 241250.0}, {"date": "2024-04-10", "close": 113.8, "volume": 223729.0}, {"date": "2024-04-11", "close": 113.06, "volume": 127575.0}, {"date": "2024-04-12", "close": 110.66, "volume": 85064.0}, {"date": "2024-04-15", "close": 110.05, "volume": 133660.0}, {"date": "2024-04-16", "close": 110.18, "volume": 127916.0}, {"date": "2024-04-17", "close": 110.0, "volume": 113726.0}, {"date": "2024-04-18", "close": 109.04, "volume": 108097.0}, {"date": "2024-04-19", "close": 107.98, "volume": 112605.0}, {"date": "2024-04-22", "close": 109.88, "volume": 97460.0}, {"date": "2024-04-23", "close": 111.76, "volume": 52784.0}, {"date": "2024-04-24", "close": 109.0, "volume": 84136.0}, {"date": "2024-04-25", "close": 109.31, "volume": 89746.0}, {"date": "2024-04-26", "close": 113.96, "volume": 66470.0}, {"date": "2024-04-29", "close": 110.8, "volume": 78641.0}, {"date": "2024-04-30", "close": 110.08, "volume": 78519.0}, {"date": "2024-05-01", "close": 102.5, "volume": 117881.0}, {"date": "2024-05-02", "close": 106.21, "volume": 105664.0}, {"date": "2024-05-03", "close": 105.92, "volume": 87451.0}, {"date": "2024-05-06", "close": 106.3, "volume": 75834.0}, {"date": "2024-05-07", "close": 106.83, "volume": 59788.0}, {"date": "2024-05-08", "close": 104.52, "volume": 70315.0}, {"date": "2024-05-09", "close": 106.15, "volume": 65116.0}, {"date": "2024-05-10", "close": 111.9, "volume": 186208.0}, {"date": "2024-05-13", "close": 106.29, "volume": 186009.0}, {"date": "2024-05-14", "close": 104.87, "volume": 204779.0}, {"date": "2024-05-15", "close": 106.69, "volume": 99521.0}, {"date": "2024-05-16", "close": 116.08, "volume": 220119.0}, {"date": "2024-05-17", "close": 111.46, "volume": 98173.0}, {"date": "2024-05-20", "close": 103.85, "volume": 133686.0}, {"date": "2024-05-21", "close": 99.37, "volume": 175897.0}, {"date": "2024-05-22", "close": 97.0, "volume": 135511.0}, {"date": "2024-05-23", "close": 95.24, "volume": 111506.0}, {"date": "2024-05-24", "close": 96.09, "volume": 73870.0}, {"date": "2024-05-28", "close": 97.01, "volume": 102594.0}, {"date": "2024-05-29", "close": 98.63, "volume": 80858.0}, {"date": "2024-05-30", "close": 99.51, "volume": 90596.0}, {"date": "2024-05-31", "close": 99.91, "volume": 96605.0}, {"date": "2024-06-03", "close": 97.03, "volume": 144369.0}, {"date": "2024-06-04", "close": 97.3, "volume": 66298.0}, {"date": "2024-06-05", "close": 100.62, "volume": 98031.0}, {"date": "2024-06-06", "close": 94.19, "volume": 108257.0}, {"date": "2024-06-07", "close": 87.84, "volume": 439003.0}, {"date": "2024-06-10", "close": 89.4, "volume": 268634.0}, {"date": "2024-06-11", "close": 83.26, "volume": 210466.0}, {"date": "2024-06-12", "close": 85.42, "volume": 111139.0}, {"date": "2024-06-13", "close": 82.71, "volume": 176279.0}, {"date": "2024-06-14", "close": 82.7, "volume": 161351.0}, {"date": "2024-06-17", "close": 83.46, "volume": 129579.0}, {"date": "2024-06-18", "close": 86.78, "volume": 164056.0}, {"date": "2024-06-20", "close": 88.24, "volume": 158671.0}, {"date": "2024-06-21", "close": 88.03, "volume": 201157.0}, {"date": "2024-06-24", "close": 86.21, "volume": 119318.0}, {"date": "2024-06-25", "close": 83.39, "volume": 154801.0}, {"date": "2024-06-26", "close": 83.82, "volume": 116913.0}, {"date": "2024-06-27", "close": 82.39, "volume": 132490.0}, {"date": "2024-06-28", "close": 63.09, "volume": 1426100.0}, {"date": "2024-07-01", "close": 60.4, "volume": 332301.0}, {"date": "2024-07-02", "close": 61.18, "volume": 253491.0}, {"date": "2024-07-03", "close": 60.61, "volume": 156933.0}, {"date": "2024-07-05", "close": 59.13, "volume": 177231.0}, {"date": "2024-07-08", "close": 61.96, "volume": 293401.0}, {"date": "2024-07-09", "close": 58.47, "volume": 400255.0}, {"date": "2024-07-10", "close": 49.07, "volume": 1007121.0}, {"date": "2024-07-11", "close": 55.03, "volume": 539237.0}, {"date": "2024-07-12", "close": 54.78, "volume": 246483.0}, {"date": "2024-07-15", "close": 53.12, "volume": 169222.0}, {"date": "2024-07-16", "close": 57.6, "volume": 280819.0}, {"date": "2024-07-17", "close": 53.17, "volume": 285565.0}, {"date": "2024-07-18", "close": 52.15, "volume": 331430.0}, {"date": "2024-07-19", "close": 52.53, "volume": 165794.0}, {"date": "2024-07-22", "close": 52.62, "volume": 144698.0}, {"date": "2024-07-23", "close": 53.95, "volume": 159059.0}, {"date": "2024-07-24", "close": 52.21, "volume": 275300.0}, {"date": "2024-07-25", "close": 52.83, "volume": 168614.0}, {"date": "2024-07-26", "close": 54.61, "volume": 181496.0}, {"date": "2024-07-29", "close": 55.8, "volume": 210020.0}, {"date": "2024-07-30", "close": 55.57, "volume": 164254.0}, {"date": "2024-07-31", "close": 57.49, "volume": 150153.0}, {"date": "2024-08-01", "close": 55.55, "volume": 272749.0}, {"date": "2024-08-02", "close": 53.885, "volume": 239859.0}, {"date": "2024-08-05", "close": 48.79, "volume": 236302.0}, {"date": "2024-08-06", "close": 53.48, "volume": 216033.0}, {"date": "2024-08-07", "close": 53.79, "volume": 269805.0}, {"date": "2024-08-08", "close": 57.98, "volume": 276193.0}, {"date": "2024-08-09", "close": 57.66, "volume": 111958.0}, {"date": "2024-08-12", "close": 58.67, "volume": 173933.0}, {"date": "2024-08-13", "close": 60.27, "volume": 138605.0}, {"date": "2024-08-14", "close": 58.69, "volume": 128617.0}, {"date": "2024-08-15", "close": 65.27, "volume": 229246.0}, {"date": "2024-08-16", "close": 62.97, "volume": 357184.0}, {"date": "2024-08-19", "close": 61.62, "volume": 271848.0}, {"date": "2024-08-20", "close": 61.43, "volume": 164506.0}, {"date": "2024-08-21", "close": 64.92, "volume": 101523.0}, {"date": "2024-08-22", "close": 63.61, "volume": 78479.0}, {"date": "2024-08-23", "close": 67.37, "volume": 191407.0}, {"date": "2024-08-26", "close": 67.13, "volume": 88202.0}, {"date": "2024-08-27", "close": 66.47, "volume": 136916.0}, {"date": "2024-08-28", "close": 65.85, "volume": 112653.0}, {"date": "2024-08-29", "close": 66.59, "volume": 98948.0}, {"date": "2024-08-30", "close": 65.99, "volume": 95974.0}, {"date": "2024-09-03", "close": 61.49, "volume": 138227.0}, {"date": "2024-09-04", "close": 63.16, "volume": 101083.0}, {"date": "2024-09-05", "close": 62.99, "volume": 75590.0}, {"date": "2024-09-06", "close": 62.3, "volume": 105713.0}, {"date": "2024-09-09", "close": 61.12, "volume": 122785.0}, {"date": "2024-09-10", "close": 62.4, "volume": 198781.0}, {"date": "2024-09-11", "close": 70.32, "volume": 599757.0}, {"date": "2024-09-12", "close": 76.95, "volume": 387955.0}, {"date": "2024-09-13", "close": 77.78, "volume": 281674.0}, {"date": "2024-09-16", "close": 77.33, "volume": 107802.0}, {"date": "2024-09-17", "close": 81.85, "volume": 239108.0}, {"date": "2024-09-18", "close": 81.67, "volume": 161745.0}, {"date": "2024-09-19", "close": 85.81, "volume": 139854.0}, {"date": "2024-09-20", "close": 83.97, "volume": 226468.0}, {"date": "2024-09-23", "close": 84.2, "volume": 72168.0}, {"date": "2024-09-24", "close": 83.67, "volume": 66798.0}, {"date": "2024-09-25", "close": 81.24, "volume": 108306.0}, {"date": "2024-09-26", "close": 82.46, "volume": 97637.0}, {"date": "2024-09-27", "close": 82.38, "volume": 73025.0}, {"date": "2024-09-30", "close": 80.56, "volume": 178955.0}, {"date": "2024-10-01", "close": 77.21, "volume": 106769.0}, {"date": "2024-10-02", "close": 76.72, "volume": 128646.0}, {"date": "2024-10-03", "close": 78.29, "volume": 128775.0}, {"date": "2024-10-04", "close": 83.51, "volume": 132682.0}, {"date": "2024-10-07", "close": 81.39, "volume": 73003.0}, {"date": "2024-10-08", "close": 82.32, "volume": 61945.0}, {"date": "2024-10-09", "close": 83.32, "volume": 61873.0}, {"date": "2024-10-10", "close": 81.73, "volume": 55843.0}, {"date": "2024-10-11", "close": 82.34, "volume": 51925.0}, {"date": "2024-10-14", "close": 83.99, "volume": 72688.0}, {"date": "2024-10-15", "close": 84.01, "volume": 64213.0}, {"date": "2024-10-16", "close": 83.79, "volume": 83550.0}, {"date": "2024-10-17", "close": 87.98, "volume": 178896.0}, {"date": "2024-10-18", "close": 90.51, "volume": 152100.0}, {"date": "2024-10-21", "close": 89.65, "volume": 193645.0}, {"date": "2024-10-22", "close": 95.16, "volume": 203224.0}, {"date": "2024-10-23", "close": 93.21, "volume": 103217.0}, {"date": "2024-10-24", "close": 94.5, "volume": 98298.0}, {"date": "2024-10-25", "close": 94.32, "volume": 62146.0}, {"date": "2024-10-28", "close": 98.56, "volume": 91058.0}, {"date": "2024-10-29", "close": 102.85, "volume": 334075.0}, {"date": "2024-10-30", "close": 98.65, "volume": 328735.0}, {"date": "2024-10-31", "close": 99.82, "volume": 102674.0}, {"date": "2024-11-01", "close": 99.81, "volume": 174677.0}, {"date": "2024-11-04", "close": 92.91, "volume": 242022.0}, {"date": "2024-11-05", "close": 100.0, "volume": 137280.0}, {"date": "2024-11-06", "close": 103.48, "volume": 287236.0}, {"date": "2024-11-07", "close": 95.09, "volume": 405792.0}, {"date": "2024-11-08", "close": 90.97, "volume": 237738.0}, {"date": "2024-11-11", "close": 92.33, "volume": 125674.0}, {"date": "2024-11-12", "close": 91.03, "volume": 569669.0}, {"date": "2024-11-13", "close": 92.58, "volume": 211716.0}, {"date": "2024-11-14", "close": 93.44, "volume": 142768.0}, {"date": "2024-11-15", "close": 89.22, "volume": 100623.0}, {"date": "2024-11-18", "close": 84.47, "volume": 190692.0}, {"date": "2024-11-19", "close": 85.96, "volume": 288268.0}, {"date": "2024-11-20", "close": 89.13, "volume": 85567.0}, {"date": "2024-11-21", "close": 95.54, "volume": 177062.0}, {"date": "2024-11-22", "close": 103.69, "volume": 187997.0}, {"date": "2024-11-25", "close": 106.28, "volume": 151633.0}, {"date": "2024-11-26", "close": 105.38, "volume": 94093.0}, {"date": "2024-11-27", "close": 105.7, "volume": 77782.0}, {"date": "2024-11-29", "close": 106.92, "volume": 70589.0}, {"date": "2024-12-02", "close": 104.0, "volume": 130147.0}, {"date": "2024-12-03", "close": 102.34, "volume": 90408.0}, {"date": "2024-12-04", "close": 103.68, "volume": 92981.0}, {"date": "2024-12-05", "close": 103.97, "volume": 134849.0}, {"date": "2024-12-06", "close": 106.76, "volume": 125656.0}, {"date": "2024-12-09", "close": 101.83, "volume": 136600.0}, {"date": "2024-12-10", "close": 100.39, "volume": 81109.0}, {"date": "2024-12-11", "close": 103.17, "volume": 76134.0}, {"date": "2024-12-12", "close": 100.21, "volume": 95279.0}, {"date": "2024-12-13", "close": 96.93, "volume": 85820.0}, {"date": "2024-12-16", "close": 98.12, "volume": 134647.0}, {"date": "2024-12-17", "close": 98.05, "volume": 97050.0}, {"date": "2024-12-18", "close": 91.7, "volume": 100129.0}, {"date": "2024-12-19", "close": 93.72, "volume": 107106.0}, {"date": "2024-12-20", "close": 93.62, "volume": 143999.0}, {"date": "2024-12-23", "close": 89.26, "volume": 99115.0}, {"date": "2024-12-24", "close": 90.64, "volume": 75584.0}, {"date": "2024-12-26", "close": 90.39, "volume": 49120.0}, {"date": "2024-12-27", "close": 90.18, "volume": 79847.0}, {"date": "2024-12-30", "close": 89.91, "volume": 85557.0}, {"date": "2024-12-31", "close": 90.58, "volume": 91088.0}, {"date": "2025-01-02", "close": 95.78, "volume": 135855.0}, {"date": "2025-01-03", "close": 100.21, "volume": 161621.0}, {"date": "2025-01-06", "close": 103.01, "volume": 236232.0}, {"date": "2025-01-07", "close": 102.18, "volume": 227402.0}, {"date": "2025-01-08", "close": 90.09, "volume": 390223.0}, {"date": "2025-01-10", "close": 87.57, "volume": 243404.0}, {"date": "2025-01-13", "close": 84.35, "volume": 131426.0}, {"date": "2025-01-14", "close": 83.82, "volume": 132154.0}, {"date": "2025-01-15", "close": 81.75, "volume": 188112.0}, {"date": "2025-01-16", "close": 81.02, "volume": 158877.0}, {"date": "2025-01-17", "close": 73.52, "volume": 262593.0}, {"date": "2025-01-21", "close": 78.74, "volume": 169631.0}, {"date": "2025-01-22", "close": 78.35, "volume": 122668.0}, {"date": "2025-01-23", "close": 81.23, "volume": 165652.0}, {"date": "2025-01-24", "close": 76.43, "volume": 175195.0}, {"date": "2025-01-27", "close": 75.33, "volume": 122720.0}, {"date": "2025-01-28", "close": 78.39, "volume": 100239.0}, {"date": "2025-01-29", "close": 80.85, "volume": 133915.0}, {"date": "2025-01-30", "close": 81.21, "volume": 159135.0}, {"date": "2025-01-31", "close": 80.0, "volume": 182062.0}, {"date": "2025-02-03", "close": 78.02, "volume": 199763.0}, {"date": "2025-02-04", "close": 77.27, "volume": 122115.0}, {"date": "2025-02-05", "close": 75.66, "volume": 115848.0}, {"date": "2025-02-06", "close": 72.1, "volume": 431952.0}, {"date": "2025-02-07", "close": 73.2, "volume": 184251.0}, {"date": "2025-02-10", "close": 75.9, "volume": 227064.0}, {"date": "2025-02-11", "close": 72.99, "volume": 227199.0}, {"date": "2025-02-12", "close": 74.37, "volume": 194265.0}, {"date": "2025-02-13", "close": 76.08, "volume": 116065.0}, {"date": "2025-02-14", "close": 77.44, "volume": 309644.0}, {"date": "2025-02-18", "close": 83.8, "volume": 189042.0}, {"date": "2025-02-19", "close": 77.98, "volume": 212859.0}, {"date": "2025-02-20", "close": 74.04, "volume": 152692.0}, {"date": "2025-02-21", "close": 69.85, "volume": 258845.0}, {"date": "2025-02-24", "close": 64.71, "volume": 361055.0}, {"date": "2025-02-25", "close": 66.8, "volume": 526366.0}, {"date": "2025-02-26", "close": 65.64, "volume": 207110.0}, {"date": "2025-02-27", "close": 62.68, "volume": 262193.0}, {"date": "2025-02-28", "close": 62.2, "volume": 342306.0}, {"date": "2025-03-03", "close": 60.62, "volume": 236172.0}, {"date": "2025-03-04", "close": 60.72, "volume": 321054.0}, {"date": "2025-03-05", "close": 60.26, "volume": 285254.0}, {"date": "2025-03-06", "close": 56.22, "volume": 363784.0}, {"date": "2025-03-07", "close": 58.32, "volume": 252557.0}, {"date": "2025-03-10", "close": 57.82, "volume": 265568.0}, {"date": "2025-03-11", "close": 53.87, "volume": 281950.0}, {"date": "2025-03-12", "close": 54.35, "volume": 380809.0}, {"date": "2025-03-13", "close": 49.96, "volume": 494478.0}, {"date": "2025-03-14", "close": 50.55, "volume": 298612.0}, {"date": "2025-03-17", "close": 52.35, "volume": 278548.0}, {"date": "2025-03-18", "close": 51.98, "volume": 352944.0}, {"date": "2025-03-19", "close": 53.37, "volume": 216499.0}, {"date": "2025-03-20", "close": 53.67, "volume": 210431.0}, {"date": "2025-03-21", "close": 55.13, "volume": 282106.0}, {"date": "2025-03-24", "close": 61.77, "volume": 312196.0}, {"date": "2025-03-25", "close": 58.58, "volume": 342345.0}, {"date": "2025-03-26", "close": 54.41, "volume": 299419.0}, {"date": "2025-03-27", "close": 54.36, "volume": 335896.0}, {"date": "2025-03-28", "close": 51.6, "volume": 231733.0}, {"date": "2025-03-31", "close": 51.2, "volume": 259250.0}, {"date": "2025-04-01", "close": 52.74, "volume": 268365.0}, {"date": "2025-04-02", "close": 53.65, "volume": 229816.0}, {"date": "2025-04-03", "close": 47.42, "volume": 587055.0}, {"date": "2025-04-04", "close": 43.61, "volume": 635322.0}, {"date": "2025-04-07", "close": 43.34, "volume": 611878.0}, {"date": "2025-04-08", "close": 41.46, "volume": 716313.0}, {"date": "2025-04-09", "close": 54.57, "volume": 904559.0}, {"date": "2025-04-10", "close": 50.91, "volume": 425178.0}, {"date": "2025-04-11", "close": 49.26, "volume": 308704.0}, {"date": "2025-04-14", "close": 51.92, "volume": 403226.0}, {"date": "2025-04-15", "close": 53.99, "volume": 301245.0}, {"date": "2025-04-16", "close": 55.33, "volume": 422008.0}, {"date": "2025-04-17", "close": 58.5, "volume": 411321.0}, {"date": "2025-04-21", "close": 58.42, "volume": 311827.0}, {"date": "2025-04-22", "close": 58.9, "volume": 299744.0}, {"date": "2025-04-23", "close": 61.29, "volume": 327067.0}, {"date": "2025-04-24", "close": 61.06, "volume": 243473.0}, {"date": "2025-04-25", "close": 62.83, "volume": 191612.0}, {"date": "2025-04-28", "close": 60.66, "volume": 252851.0}, {"date": "2025-04-29", "close": 59.67, "volume": 148716.0}, {"date": "2025-04-30", "close": 58.88, "volume": 271967.0}, {"date": "2025-05-01", "close": 59.84, "volume": 229126.0}, {"date": "2025-05-02", "close": 61.51, "volume": 229317.0}, {"date": "2025-05-05", "close": 60.9, "volume": 192405.0}, {"date": "2025-05-06", "close": 61.09, "volume": 146696.0}, {"date": "2025-05-07", "close": 60.46, "volume": 292469.0}, {"date": "2025-05-08", "close": 60.54, "volume": 141016.0}, {"date": "2025-05-09", "close": 61.23, "volume": 313739.0}, {"date": "2025-05-12", "close": 66.82, "volume": 336230.0}, {"date": "2025-05-13", "close": 67.11, "volume": 226635.0}, {"date": "2025-05-14", "close": 69.97, "volume": 255770.0}, {"date": "2025-05-15", "close": 67.09, "volume": 337161.0}, {"date": "2025-05-16", "close": 67.64, "volume": 239138.0}, {"date": "2025-05-19", "close": 66.33, "volume": 247051.0}, {"date": "2025-05-20", "close": 65.49, "volume": 231222.0}, {"date": "2025-05-21", "close": 63.48, "volume": 205241.0}, {"date": "2025-05-22", "close": 63.35, "volume": 173093.0}, {"date": "2025-05-23", "close": 62.98, "volume": 176882.0}, {"date": "2025-05-27", "close": 66.08, "volume": 171115.0}, {"date": "2025-05-28", "close": 66.06, "volume": 135141.0}, {"date": "2025-05-29", "close": 65.84, "volume": 156255.0}, {"date": "2025-05-30", "close": 66.06, "volume": 174056.0}, {"date": "2025-06-02", "close": 66.72, "volume": 235791.0}, {"date": "2025-06-03", "close": 72.6, "volume": 339649.0}, {"date": "2025-06-04", "close": 77.1, "volume": 514361.0}, {"date": "2025-06-05", "close": 75.4, "volume": 588760.0}, {"date": "2025-06-06", "close": 78.79, "volume": 336688.0}, {"date": "2025-06-09", "close": 81.26, "volume": 374084.0}, {"date": "2025-06-10", "close": 78.28, "volume": 366226.0}, {"date": "2025-06-11", "close": 81.7, "volume": 360122.0}, {"date": "2025-06-12", "close": 80.76, "volume": 239875.0}, {"date": "2025-06-13", "close": 78.21, "volume": 333106.0}, {"date": "2025-06-16", "close": 79.13, "volume": 310033.0}, {"date": "2025-06-17", "close": 76.9, "volume": 224675.0}, {"date": "2025-06-18", "close": 76.98, "volume": 173687.0}, {"date": "2025-06-20", "close": 79.32, "volume": 172131.0}, {"date": "2025-06-23", "close": 80.01, "volume": 179415.0}, {"date": "2025-06-24", "close": 83.32, "volume": 218681.0}, {"date": "2025-06-25", "close": 81.17, "volume": 139783.0}, {"date": "2025-06-26", "close": 81.96, "volume": 155403.0}, {"date": "2025-06-27", "close": 81.72, "volume": 295025.0}, {"date": "2025-06-30", "close": 86.08, "volume": 290708.0}, {"date": "2025-07-01", "close": 88.54, "volume": 241675.0}, {"date": "2025-07-02", "close": 89.25, "volume": 393136.0}, {"date": "2025-07-03", "close": 90.76, "volume": 176467.0}, {"date": "2025-07-07", "close": 85.88, "volume": 399582.0}, {"date": "2025-07-08", "close": 86.78, "volume": 610474.0}, {"date": "2025-07-09", "close": 76.48, "volume": 1528720.0}, {"date": "2025-07-10", "close": 74.38, "volume": 620199.0}, {"date": "2025-07-11", "close": 73.58, "volume": 316186.0}, {"date": "2025-07-14", "close": 75.89, "volume": 286269.0}, {"date": "2025-07-15", "close": 72.57, "volume": 396142.0}, {"date": "2025-07-16", "close": 73.82, "volume": 279367.0}, {"date": "2025-07-17", "close": 76.45, "volume": 275196.0}, {"date": "2025-07-18", "close": 79.62, "volume": 230634.0}, {"date": "2025-07-21", "close": 81.62, "volume": 172608.0}, {"date": "2025-07-22", "close": 87.14, "volume": 229706.0}, {"date": "2025-07-23", "close": 95.83, "volume": 578157.0}, {"date": "2025-07-24", "close": 88.37, "volume": 430333.0}, {"date": "2025-07-25", "close": 90.36, "volume": 215630.0}, {"date": "2025-07-28", "close": 90.18, "volume": 185351.0}, {"date": "2025-07-29", "close": 86.86, "volume": 175593.0}, {"date": "2025-07-30", "close": 89.81, "volume": 268669.0}, {"date": "2025-07-31", "close": 87.74, "volume": 217836.0}, {"date": "2025-08-01", "close": 85.9, "volume": 271116.0}, {"date": "2025-08-04", "close": 88.19, "volume": 253216.0}, {"date": "2025-08-05", "close": 86.11, "volume": 244380.0}, {"date": "2025-08-06", "close": 84.42, "volume": 259224.0}, {"date": "2025-08-07", "close": 83.13, "volume": 297247.0}, {"date": "2025-08-08", "close": 77.61, "volume": 303862.0}, {"date": "2025-08-11", "close": 78.05, "volume": 311811.0}, {"date": "2025-08-12", "close": 78.9, "volume": 165606.0}, {"date": "2025-08-13", "close": 79.09, "volume": 371744.0}, {"date": "2025-08-14", "close": 78.03, "volume": 161943.0}, {"date": "2025-08-15", "close": 77.23, "volume": 239157.0}, {"date": "2025-08-18", "close": 76.33, "volume": 173402.0}, {"date": "2025-08-19", "close": 79.11, "volume": 174297.0}, {"date": "2025-08-20", "close": 78.63, "volume": 311870.0}, {"date": "2025-08-21", "close": 79.13, "volume": 146151.0}, {"date": "2025-08-22", "close": 80.175, "volume": 162251.0}, {"date": "2025-08-25", "close": 78.65, "volume": 104264.0}, {"date": "2025-08-26", "close": 79.76, "volume": 180952.0}, {"date": "2025-08-27", "close": 81.03, "volume": 166785.0}, {"date": "2025-08-28", "close": 83.06, "volume": 197258.0}, {"date": "2025-08-29", "close": 84.805, "volume": 186867.0}, {"date": "2025-09-02", "close": 85.05, "volume": 305067.0}, {"date": "2025-09-03", "close": 84.62, "volume": 272672.0}, {"date": "2025-09-04", "close": 83.09, "volume": 325759.0}, {"date": "2025-09-05", "close": 81.46, "volume": 340007.0}, {"date": "2025-09-08", "close": 80.19, "volume": 145690.0}, {"date": "2025-09-09", "close": 79.8, "volume": 228789.0}, {"date": "2025-09-10", "close": 79.5, "volume": 158163.0}, {"date": "2025-09-11", "close": 83.02, "volume": 202569.0}, {"date": "2025-09-12", "close": 79.67, "volume": 352079.0}, {"date": "2025-09-15", "close": 80.24, "volume": 203654.0}, {"date": "2025-09-16", "close": 76.28, "volume": 257795.0}, {"date": "2025-09-17", "close": 76.18, "volume": 201804.0}, {"date": "2025-09-18", "close": 77.715, "volume": 162316.0}, {"date": "2025-09-19", "close": 73.41, "volume": 207868.0}, {"date": "2025-09-22", "close": 70.79, "volume": 270833.0}, {"date": "2025-09-23", "close": 65.115, "volume": 527422.0}, {"date": "2025-09-24", "close": 63.54, "volume": 452946.0}, {"date": "2025-09-25", "close": 62.25, "volume": 282173.0}, {"date": "2025-09-26", "close": 61.99, "volume": 269077.0}, {"date": "2025-09-29", "close": 61.5, "volume": 288258.0}, {"date": "2025-09-30", "close": 59.41, "volume": 432888.0}, {"date": "2025-10-01", "close": 58.29, "volume": 335326.0}, {"date": "2025-10-02", "close": 59.6, "volume": 222098.0}, {"date": "2025-10-03", "close": 60.01, "volume": 228169.0}, {"date": "2025-10-06", "close": 58.94, "volume": 174593.0}, {"date": "2025-10-07", "close": 58.95, "volume": 168011.0}, {"date": "2025-10-08", "close": 57.92, "volume": 259716.0}, {"date": "2025-10-09", "close": 59.0, "volume": 169907.0}, {"date": "2025-10-10", "close": 55.67, "volume": 273837.0}, {"date": "2025-10-13", "close": 57.68, "volume": 187669.0}, {"date": "2025-10-14", "close": 63.34, "volume": 312041.0}, {"date": "2025-10-15", "close": 63.58, "volume": 255203.0}, {"date": "2025-10-16", "close": 63.13, "volume": 219811.0}, {"date": "2025-10-17", "close": 60.72, "volume": 224029.0}, {"date": "2025-10-20", "close": 63.07, "volume": 135309.0}, {"date": "2025-10-21", "close": 66.74, "volume": 231121.0}, {"date": "2025-10-22", "close": 66.44, "volume": 234361.0}, {"date": "2025-10-23", "close": 64.75, "volume": 176087.0}, {"date": "2025-10-24", "close": 64.48, "volume": 142524.0}, {"date": "2025-10-27", "close": 63.78, "volume": 369791.0}, {"date": "2025-10-28", "close": 60.81, "volume": 193408.0}, {"date": "2025-10-29", "close": 57.51, "volume": 332607.0}, {"date": "2025-10-30", "close": 54.8, "volume": 351917.0}, {"date": "2025-10-31", "close": 56.93, "volume": 293539.0}, {"date": "2025-11-03", "close": 54.04, "volume": 645449.0}, {"date": "2025-11-04", "close": 57.34, "volume": 327969.0}, {"date": "2025-11-05", "close": 58.83, "volume": 457517.0}, {"date": "2025-11-06", "close": 54.73, "volume": 760794.0}, {"date": "2025-11-07", "close": 48.54, "volume": 1080649.0}, {"date": "2025-11-10", "close": 48.11, "volume": 439597.0}, {"date": "2025-11-11", "close": 45.85, "volume": 403806.0}, {"date": "2025-11-12", "close": 47.61, "volume": 460936.0}, {"date": "2025-11-13", "close": 47.66, "volume": 328434.0}, {"date": "2025-11-14", "close": 45.49, "volume": 515585.0}, {"date": "2025-11-17", "close": 44.64, "volume": 501372.0}, {"date": "2025-11-18", "close": 46.09, "volume": 270091.0}, {"date": "2025-11-19", "close": 44.91, "volume": 271559.0}, {"date": "2025-11-20", "close": 42.675, "volume": 452970.0}, {"date": "2025-11-21", "close": 45.45, "volume": 276754.0}, {"date": "2025-11-24", "close": 44.49, "volume": 232131.0}, {"date": "2025-11-25", "close": 47.27, "volume": 250766.0}, {"date": "2025-11-26", "close": 49.43, "volume": 594597.0}, {"date": "2025-11-28", "close": 49.13, "volume": 193667.0}, {"date": "2025-12-01", "close": 49.05, "volume": 286328.0}, {"date": "2025-12-02", "close": 50.13, "volume": 364011.0}, {"date": "2025-12-03", "close": 51.6, "volume": 548963.0}, {"date": "2025-12-04", "close": 54.94, "volume": 371989.0}, {"date": "2025-12-05", "close": 53.94, "volume": 195733.0}, {"date": "2025-12-08", "close": 53.61, "volume": 282354.0}, {"date": "2025-12-09", "close": 54.71, "volume": 246053.0}, {"date": "2025-12-10", "close": 53.95, "volume": 253688.0}, {"date": "2025-12-11", "close": 52.82, "volume": 212986.0}, {"date": "2025-12-12", "close": 51.63, "volume": 265306.0}, {"date": "2025-12-15", "close": 52.06, "volume": 434468.0}, {"date": "2025-12-16", "close": 51.97, "volume": 356620.0}, {"date": "2025-12-17", "close": 52.34, "volume": 468040.0}, {"date": "2025-12-18", "close": 55.29, "volume": 308666.0}, {"date": "2025-12-19", "close": 55.4, "volume": 336226.0}, {"date": "2025-12-22", "close": 54.21, "volume": 222229.0}, {"date": "2025-12-23", "close": 53.82, "volume": 271523.0}, {"date": "2025-12-24", "close": 55.46, "volume": 236674.0}, {"date": "2025-12-26", "close": 56.44, "volume": 252722.0}, {"date": "2025-12-29", "close": 55.27, "volume": 304784.0}, {"date": "2025-12-30", "close": 51.44, "volume": 358439.0}, {"date": "2025-12-31", "close": 52.33, "volume": 271668.0}, {"date": "2026-01-02", "close": 54.23, "volume": 303744.0}, {"date": "2026-01-05", "close": 57.05, "volume": 426604.0}, {"date": "2026-01-06", "close": 58.83, "volume": 431491.0}, {"date": "2026-01-07", "close": 55.64, "volume": 622822.0}, {"date": "2026-01-08", "close": 64.93, "volume": 1034780.0}, {"date": "2026-01-09", "close": 69.18, "volume": 532217.0}, {"date": "2026-01-12", "close": 70.14, "volume": 475907.0}, {"date": "2026-01-13", "close": 72.05, "volume": 383696.0}, {"date": "2026-01-14", "close": 73.71, "volume": 276667.0}, {"date": "2026-01-15", "close": 73.84, "volume": 247838.0}, {"date": "2026-01-16", "close": 75.39, "volume": 372649.0}, {"date": "2026-01-20", "close": 73.74, "volume": 372719.0}, {"date": "2026-01-21", "close": 73.58, "volume": 255225.0}, {"date": "2026-01-22", "close": 71.83, "volume": 224636.0}, {"date": "2026-01-23", "close": 69.88, "volume": 234804.0}, {"date": "2026-01-26", "close": 68.65, "volume": 315934.0}, {"date": "2026-01-27", "close": 68.7, "volume": 278973.0}, {"date": "2026-01-28", "close": 68.05, "volume": 228695.0}, {"date": "2026-01-29", "close": 68.82, "volume": 207539.0}, {"date": "2026-01-30", "close": 66.81, "volume": 232539.0}, {"date": "2026-02-02", "close": 69.29, "volume": 306248.0}, {"date": "2026-02-03", "close": 71.8, "volume": 249368.0}, {"date": "2026-02-04", "close": 76.79, "volume": 399377.0}, {"date": "2026-02-05", "close": 74.6, "volume": 348171.0}, {"date": "2026-02-06", "close": 79.29, "volume": 364085.0}, {"date": "2026-02-09", "close": 76.8, "volume": 225993.0}, {"date": "2026-02-10", "close": 74.46, "volume": 259436.0}, {"date": "2026-02-11", "close": 73.07, "volume": 354807.0}, {"date": "2026-02-12", "close": 70.82, "volume": 273491.0}, {"date": "2026-02-13", "close": 67.98, "volume": 284459.0}, {"date": "2026-02-17", "close": 69.88, "volume": 158100.0}, {"date": "2026-02-18", "close": 69.76, "volume": 273840.0}, {"date": "2026-02-19", "close": 69.93, "volume": 141048.0}, {"date": "2026-02-20", "close": 71.97, "volume": 220028.0}, {"date": "2026-02-23", "close": 71.14, "volume": 195543.0}, {"date": "2026-02-24", "close": 68.15, "volume": 184922.0}, {"date": "2026-02-25", "close": 69.69, "volume": 134475.0}, {"date": "2026-02-26", "close": 70.97, "volume": 146706.0}, {"date": "2026-02-27", "close": 70.43, "volume": 112152.0}, {"date": "2026-03-02", "close": 71.19, "volume": 189379.0}, {"date": "2026-03-03", "close": 69.3, "volume": 178879.0}, {"date": "2026-03-04", "close": 67.27, "volume": 163611.0}, {"date": "2026-03-05", "close": 64.0, "volume": 173495.0}, {"date": "2026-03-06", "close": 57.67, "volume": 373404.0}, {"date": "2026-03-09", "close": 60.46, "volume": 289691.0}, {"date": "2026-03-10", "close": 59.25, "volume": 176337.0}, {"date": "2026-03-11", "close": 59.0, "volume": 125680.0}, {"date": "2026-03-12", "close": 56.8, "volume": 582001.0}, {"date": "2026-03-13", "close": 57.59, "volume": 181211.0}, {"date": "2026-03-16", "close": 57.89, "volume": 318465.0}, {"date": "2026-03-17", "close": 58.87, "volume": 194397.0}, {"date": "2026-03-18", "close": 57.68, "volume": 186569.0}, {"date": "2026-03-19", "close": 59.02, "volume": 210867.0}, {"date": "2026-03-20", "close": 55.92, "volume": 237038.0}, {"date": "2026-03-23", "close": 60.19, "volume": 299872.0}, {"date": "2026-03-24", "close": 64.18, "volume": 436655.0}, {"date": "2026-03-25", "close": 66.91, "volume": 287575.0}, {"date": "2026-03-26", "close": 67.0, "volume": 245588.0}, {"date": "2026-03-27", "close": 66.06, "volume": 442782.0}, {"date": "2026-03-30", "close": 65.1, "volume": 318196.0}, {"date": "2026-03-31", "close": 69.79, "volume": 165461.0}, {"date": "2026-04-01", "close": 69.38, "volume": 141355.0}, {"date": "2026-04-02", "close": 68.13, "volume": 240853.0}, {"date": "2026-04-06", "close": 72.6, "volume": 566720.0}, {"date": "2026-04-07", "close": 72.99, "volume": 418422.0}, {"date": "2026-04-08", "close": 60.01, "volume": 1414665.0}, {"date": "2026-04-09", "close": 58.16, "volume": 517779.0}, {"date": "2026-04-10", "close": 55.26, "volume": 511125.0}, {"date": "2026-04-13", "close": 55.66, "volume": 522877.0}, {"date": "2026-04-14", "close": 60.77, "volume": 690392.0}, {"date": "2026-04-15", "close": 60.0, "volume": 445616.0}, {"date": "2026-04-16", "close": 56.78, "volume": 529204.0}, {"date": "2026-04-17", "close": 59.58, "volume": 449440.0}, {"date": "2026-04-20", "close": 61.04, "volume": 351159.0}, {"date": "2026-04-21", "close": 59.96, "volume": 303166.0}, {"date": "2026-04-22", "close": 59.79, "volume": 212303.0}, {"date": "2026-04-23", "close": 57.13, "volume": 350439.0}, {"date": "2026-04-24", "close": 56.62, "volume": 390415.0}, {"date": "2026-04-27", "close": 55.44, "volume": 221834.0}, {"date": "2026-04-28", "close": 53.56, "volume": 304052.0}, {"date": "2026-04-29", "close": 54.02, "volume": 172735.0}, {"date": "2026-04-30", "close": 55.07, "volume": 180642.0}, {"date": "2026-05-01", "close": 56.11, "volume": 226906.0}, {"date": "2026-05-04", "close": 54.03, "volume": 191545.0}, {"date": "2026-05-05", "close": 55.52, "volume": 183210.0}, {"date": "2026-05-06", "close": 55.62, "volume": 146732.0}, {"date": "2026-05-07", "close": 56.3, "volume": 201397.0}, {"date": "2026-05-08", "close": 57.3, "volume": 144124.0}, {"date": "2026-05-11", "close": 55.92, "volume": 279790.0}, {"date": "2026-05-12", "close": 52.73, "volume": 281998.0}, {"date": "2026-05-13", "close": 49.99, "volume": 548863.0}, {"date": "2026-05-14", "close": 48.17, "volume": 308460.0}, {"date": "2026-05-15", "close": 50.46, "volume": 249243.0}, {"date": "2026-05-18", "close": 51.07, "volume": 334129.0}, {"date": "2026-05-19", "close": 53.22, "volume": 514181.0}, {"date": "2026-05-20", "close": 55.25, "volume": 262004.0}, {"date": "2026-05-21", "close": 54.33, "volume": 253610.0}, {"date": "2026-05-22", "close": 54.28, "volume": 182325.0}, {"date": "2026-05-26", "close": 56.4, "volume": 222621.0}, {"date": "2026-05-27", "close": 56.61, "volume": 246350.0}, {"date": "2026-05-28", "close": 57.27, "volume": 163852.0}, {"date": "2026-05-29", "close": 56.19, "volume": 177494.0}, {"date": "2026-06-01", "close": 52.0, "volume": 819581.0}, {"date": "2026-06-02", "close": 46.61, "volume": 637355.0}, {"date": "2026-06-03", "close": 44.15, "volume": 825554.0}, {"date": "2026-06-04", "close": 45.77, "volume": 499050.0}, {"date": "2026-06-05", "close": 45.58, "volume": 385248.0}, {"date": "2026-06-08", "close": 44.76, "volume": 483232.0}, {"date": "2026-06-09", "close": 44.36, "volume": 471445.0}, {"date": "2026-06-10", "close": 44.4, "volume": 452765.0}, {"date": "2026-06-11", "close": 46.42, "volume": 646248.0}, {"date": "2026-06-12", "close": 48.98, "volume": 561255.0}, {"date": "2026-06-15", "close": 50.31, "volume": 538197.0}, {"date": "2026-06-16", "close": 51.34, "volume": 852326.0}, {"date": "2026-06-17", "close": 49.06, "volume": 407540.0}, {"date": "2026-06-18", "close": 49.62, "volume": 274363.0}, {"date": "2026-06-22", "close": 49.38, "volume": 275353.0}, {"date": "2026-06-23", "close": 47.06, "volume": 300100.0}, {"date": "2026-06-24", "close": 52.64, "volume": 398967.0}, {"date": "2026-06-25", "close": 54.87, "volume": 395574.0}, {"date": "2026-06-26", "close": 59.12, "volume": 723725.0}, {"date": "2026-06-29", "close": 59.5, "volume": 438961.0}, {"date": "2026-06-30", "close": 57.56, "volume": 257961.0}, {"date": "2026-07-01", "close": 58.02, "volume": 230214.0}, {"date": "2026-07-02", "close": 57.61, "volume": 420730.0}, {"date": "2026-07-06", "close": 56.11, "volume": 289235.0}, {"date": "2026-07-07", "close": 52.9, "volume": 626609.0}, {"date": "2026-07-08", "close": 53.32, "volume": 948382.0}, {"date": "2026-07-09", "close": 51.73, "volume": 406597.0}, {"date": "2026-07-10", "close": 51.65, "volume": 335586.0}, {"date": "2026-07-13", "close": 51.15, "volume": 471626.0}, {"date": "2026-07-14", "close": 51.0, "volume": 325343.0}, {"date": "2026-07-15", "close": 47.98, "volume": 317673.0}, {"date": "2026-07-16", "close": 47.51, "volume": 235770.0}, {"date": "2026-07-17", "close": 46.695, "volume": 172742.0}, {"date": "2026-07-20", "close": 44.38, "volume": 421385.0}, {"date": "2026-07-21", "close": 45.86, "volume": 335817.0}, {"date": "2026-07-22", "close": 45.54, "volume": 226117.0}, {"date": "2026-07-23", "close": 45.08, "volume": 233443.0}, {"date": "2026-07-24", "close": 44.17, "volume": 240769.0}, {"date": "2026-07-27", "close": 46.9, "volume": 253253.0}, {"date": "2026-07-28", "close": 48.0, "volume": 196424.0}, {"date": "2026-07-29", "close": 47.8, "volume": 196853.0}, {"date": "2026-07-30", "close": 46.73, "volume": 205703.0}, {"date": "2026-07-31", "close": 46.07, "volume": 206799.0}, {"date": "2026-08-03", "close": 47.75, "volume": 138915.0}, {"date": "2026-08-04", "close": 48.38, "volume": 168098.0}, {"date": "2026-08-05", "close": 49.23, "volume": 168863.0}, {"date": "2026-08-06", "close": 48.56, "volume": 153724.0}, {"date": "2026-08-07", "close": 48.83, "volume": 125233.0}], "refreshing": true}