{"ticker": "PHVS", "overview": {"cik": "1830487", "ticker": "PHVS", "name": "Pharvaris N.V.", "industry": "Pharmaceutical Preparations", "country": "Netherlands", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402567", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401007", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-400435", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009773", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-398678", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-22", "title": "Form 144/A", "accession": "0001950047-26-009752", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009744", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396695", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396689", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009695", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396584", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396579", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396572", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396565", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009655", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009654", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009653", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009647", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009617", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009612", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394103", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-393860", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-392895", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009540", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009518", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1114295.7181, "net": -1114295.7181, "insiders": 4, "first_date": "2026-08-14", "last_date": "2026-09-23"}, "metrics": {"ticker": "PHVS", "has_prices": true, "as_of": "2026-09-22", "last": 35.2, "prev_close": 36.02, "change": -0.8200000000000003, "change_pct": -0.02276513048306497, "session_volume": 588601.0, "vwap_5": 36.875347693702814, "vwap_20": 37.32655328106217, "vwap_60": 36.095236760137844, "vwap_250": 31.388506739185676, "high_52w": 38.86, "low_52w": 21.59, "avg_volume_20": 1086813.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-420425", "src": "INSIDERS", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "Peng Lu", "who_key": "Lu Peng", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7028.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "President files routine paperwork on PHVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972159/000119312526420425/0001193125-26-420425-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001193125-26-402567", "src": "INSIDERS", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "Viviane Monges", "who_key": "Monges Viviane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 395523.98329999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "A director trims PHVS: $396K", "source_url": "https://www.sec.gov/Archives/edgar/data/1838204/000119312526402567/0001193125-26-402567-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58608}, {"id": "0001193125-26-400435", "src": "INSIDERS", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "Johannes Gerardus Christiaan Petrus Schikan", "who_key": "Schikan Johannes Gerardus Christiaan Petrus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28952.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Board member offloads $29K of PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2014983/000119312526400435/0001193125-26-400435-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 60048}, {"id": "0001193125-26-386096", "src": "INSIDERS", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "Peng Lu", "who_key": "Lu Peng", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 610134.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "President sells $610K of PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972159/000119312526386096/0001193125-26-386096-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001193125-26-354965", "src": "INSIDERS", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "Berndt Modig", "who_key": "Modig Berndt", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 79685.7348, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "CEO offloads $80K of PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1830487/000119312526354965/0001193125-26-354965-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0000950142-26-002357", "src": "13DG", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GENERAL ATLANTIC, L.P. moves to a 7.6% passive stake in PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1017645/0000950142-26-002357-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001193125-26-349371", "src": "INSIDERS", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "Peng Lu", "who_key": "Lu Peng", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7824.700000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "President files routine paperwork on PHVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972159/000119312526349371/0001193125-26-349371-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "13DG-0001193125-26-326783", "src": "13DG", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "V. Cooperatieve u.a. Lsp", "who_key": "LSP V Cooperatieve U.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "LSP V Cooperatieve U.A. moves to a 4.9% passive stake in PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1726006/0001193125-26-326783-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000905148-26-002433", "src": "13DG", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "Pharvaris N.V.", "who_key": "Pharvaris N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Pharvaris N.V. moves to a 5.6% passive stake in PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1830487/0000905148-26-002433-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002357", "src": "13DG", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "General Atlantic, L.P.", "who_key": "GENERAL ATLANTIC, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "GENERAL ATLANTIC, L.P. moves to a 7.6% passive stake in PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1017645/0000950142-26-002357-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001193125-26-326783", "src": "13DG", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "V. Cooperatieve u.a. Lsp", "who_key": "LSP V Cooperatieve U.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "LSP V Cooperatieve U.A. moves to a 4.9% passive stake in PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1726006/0001193125-26-326783-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000905148-26-002433", "src": "13DG", "ticker": "PHVS", "cik": "1830487", "company": "Pharvaris N.V.", "company_raw": "Pharvaris N.V.", "who": "Pharvaris N.V.", "who_key": "Pharvaris N.V.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Netherlands", "headline": "Pharvaris N.V. moves to a 5.6% passive stake in PHVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1830487/0000905148-26-002433-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "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": "Pharvaris N.V. - Ordinary Shares", "new_value": "Pharvaris N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001830487", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001830487", "applied": 1, "detected_at": "2026-10-27T02:33:37.771688"}]}, "key_people": [{"who": "Peng Lu", "who_key": "Lu Peng", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 610134.0, "net": -610134.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 610134.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972159/000119312526386096/0001193125-26-386096-index.htm"}], "latest": {"action": "SELL", "amount": 610134.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972159/000119312526386096/0001193125-26-386096-index.htm"}}, {"who": "Viviane Monges", "who_key": "Monges Viviane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 395523.98329999996, "net": -395523.98329999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 395523.98329999996, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838204/000119312526402567/0001193125-26-402567-index.htm"}], "latest": {"action": "SELL", "amount": 395523.98329999996, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838204/000119312526402567/0001193125-26-402567-index.htm"}}, {"who": "Berndt Modig", "who_key": "Modig Berndt", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 79685.7348, "net": -79685.7348, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79685.7348, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830487/000119312526354965/0001193125-26-354965-index.htm"}], "latest": {"action": "SELL", "amount": 79685.7348, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1830487/000119312526354965/0001193125-26-354965-index.htm"}}, {"who": "Johannes Gerardus Christiaan Petrus Schikan", "who_key": "Schikan Johannes Gerardus Christiaan Petrus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28952.0, "net": -28952.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28952.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014983/000119312526400435/0001193125-26-400435-index.htm"}], "latest": {"action": "SELL", "amount": 28952.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014983/000119312526400435/0001193125-26-400435-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -79685.7348}, {"date": "2026-09-08", "net": -610134.0}, {"date": "2026-09-22", "net": -28952.0}, {"date": "2026-09-23", "net": -395523.98329999996}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-402567", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401007", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-400435", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009773", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-398678", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-22", "title": "Form 144/A", "accession": "0001950047-26-009752", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009744", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396695", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396689", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009695", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396584", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396579", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396572", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396565", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009655", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009654", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009653", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009647", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009617", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009612", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394103", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-393860", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-392895", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009540", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009518", "price_sensitive": false}], "performance": {"ticker": "PHVS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-05", "close": 29.0, "volume": 3813903.0}, {"date": "2021-02-08", "close": 28.7, "volume": 529624.0}, {"date": "2021-02-09", "close": 30.19, "volume": 228651.0}, {"date": "2021-02-10", "close": 30.0, "volume": 297675.0}, {"date": "2021-02-11", "close": 27.5, "volume": 255657.0}, {"date": "2021-02-12", "close": 26.67, "volume": 170040.0}, {"date": "2021-02-16", "close": 25.25, "volume": 231902.0}, {"date": "2021-02-17", "close": 26.52, "volume": 228022.0}, {"date": "2021-02-18", "close": 30.74, "volume": 170981.0}, {"date": "2021-02-19", "close": 35.91, "volume": 132117.0}, {"date": "2021-02-22", "close": 34.09, "volume": 152497.0}, {"date": "2021-02-23", "close": 31.53, "volume": 69531.0}, {"date": "2021-02-24", "close": 37.0, "volume": 137230.0}, {"date": "2021-02-25", "close": 40.11, "volume": 185606.0}, {"date": "2021-02-26", "close": 37.99, "volume": 116072.0}, {"date": "2021-03-01", "close": 39.23, "volume": 108853.0}, {"date": "2021-03-02", "close": 38.75, "volume": 74400.0}, {"date": "2021-03-03", "close": 38.5, "volume": 115950.0}, {"date": "2021-03-04", "close": 33.61, "volume": 202912.0}, {"date": "2021-03-05", "close": 28.75, "volume": 139847.0}, {"date": "2021-03-08", "close": 27.06, "volume": 77323.0}, {"date": "2021-03-09", "close": 27.39, "volume": 180834.0}, {"date": "2021-03-10", "close": 29.39, "volume": 44679.0}, {"date": "2021-03-11", "close": 29.99, "volume": 32666.0}, {"date": "2021-03-12", "close": 30.9, "volume": 24949.0}, {"date": "2021-03-15", "close": 34.39, "volume": 35120.0}, {"date": "2021-03-16", "close": 34.6, "volume": 47810.0}, {"date": "2021-03-17", "close": 34.4, "volume": 16008.0}, {"date": "2021-03-18", "close": 35.75, "volume": 18319.0}, {"date": "2021-03-19", "close": 33.25, "volume": 95125.0}, {"date": "2021-03-22", "close": 33.04, "volume": 89485.0}, {"date": "2021-03-23", "close": 32.39, "volume": 145170.0}, {"date": "2021-03-24", "close": 30.32, "volume": 83799.0}, {"date": "2021-03-25", "close": 26.72, "volume": 119559.0}, {"date": "2021-03-26", "close": 26.23, "volume": 81173.0}, {"date": "2021-03-29", "close": 25.69, "volume": 166363.0}, {"date": "2021-03-30", "close": 25.99, "volume": 13286.0}, {"date": "2021-03-31", "close": 27.98, "volume": 31886.0}, {"date": "2021-04-01", "close": 27.95, "volume": 384714.0}, {"date": "2021-04-05", "close": 27.71, "volume": 104212.0}, {"date": "2021-04-06", "close": 26.31, "volume": 13521.0}, {"date": "2021-04-07", "close": 27.85, "volume": 9741.0}, {"date": "2021-04-08", "close": 28.29, "volume": 14931.0}, {"date": "2021-04-09", "close": 28.32, "volume": 6980.0}, {"date": "2021-04-12", "close": 29.005, "volume": 42326.0}, {"date": "2021-04-13", "close": 28.84, "volume": 40483.0}, {"date": "2021-04-14", "close": 29.59, "volume": 31976.0}, {"date": "2021-04-15", "close": 28.07, "volume": 45588.0}, {"date": "2021-04-16", "close": 27.92, "volume": 5133.0}, {"date": "2021-04-19", "close": 26.01, "volume": 8745.0}, {"date": "2021-04-20", "close": 23.0805, "volume": 43148.0}, {"date": "2021-04-21", "close": 24.5, "volume": 2001.0}, {"date": "2021-04-22", "close": 24.46, "volume": 2592.0}, {"date": "2021-04-23", "close": 26.09, "volume": 5518.0}, {"date": "2021-04-26", "close": 25.5, "volume": 9275.0}, {"date": "2021-04-27", "close": 25.04, "volume": 8047.0}, {"date": "2021-04-28", "close": 24.93, "volume": 18187.0}, {"date": "2021-04-29", "close": 24.86, "volume": 12251.0}, {"date": "2021-04-30", "close": 24.1, "volume": 21538.0}, {"date": "2021-05-03", "close": 25.02, "volume": 60811.0}, {"date": "2021-05-04", "close": 24.8, "volume": 9515.0}, {"date": "2021-05-05", "close": 24.28, "volume": 64772.0}, {"date": "2021-05-06", "close": 24.34, "volume": 51430.0}, {"date": "2021-05-07", "close": 22.63, "volume": 27207.0}, {"date": "2021-05-10", "close": 22.26, "volume": 8910.0}, {"date": "2021-05-11", "close": 23.31, "volume": 2374.0}, {"date": "2021-05-12", "close": 22.28, "volume": 7472.0}, {"date": "2021-05-13", "close": 22.25, "volume": 51150.0}, {"date": "2021-05-14", "close": 21.36, "volume": 20607.0}, {"date": "2021-05-17", "close": 20.7, "volume": 5948.0}, {"date": "2021-05-18", "close": 20.26, "volume": 17297.0}, {"date": "2021-05-19", "close": 20.9706, "volume": 2893.0}, {"date": "2021-05-20", "close": 21.37, "volume": 1700.0}, {"date": "2021-05-21", "close": 20.3, "volume": 11083.0}, {"date": "2021-05-24", "close": 20.24, "volume": 13741.0}, {"date": "2021-05-25", "close": 20.2506, "volume": 3921.0}, {"date": "2021-05-26", "close": 20.25, "volume": 17905.0}, {"date": "2021-05-27", "close": 20.2604, "volume": 7170.0}, {"date": "2021-05-28", "close": 20.5, "volume": 16996.0}, {"date": "2021-06-01", "close": 20.65, "volume": 20533.0}, {"date": "2021-06-02", "close": 20.54, "volume": 4427.0}, {"date": "2021-06-03", "close": 20.465, "volume": 6999.0}, {"date": "2021-06-04", "close": 20.43, "volume": 12645.0}, {"date": "2021-06-07", "close": 20.3, "volume": 11568.0}, {"date": "2021-06-08", "close": 20.39, "volume": 17837.0}, {"date": "2021-06-09", "close": 20.28, "volume": 15494.0}, {"date": "2021-06-10", "close": 20.06, "volume": 13214.0}, {"date": "2021-06-11", "close": 20.38, "volume": 7977.0}, {"date": "2021-06-14", "close": 20.83, "volume": 6907.0}, {"date": "2021-06-15", "close": 21.0071, "volume": 1302.0}, {"date": "2021-06-16", "close": 20.2, "volume": 3797.0}, {"date": "2021-06-17", "close": 19.55, "volume": 3079.0}, {"date": "2021-06-18", "close": 18.7, "volume": 2933.0}, {"date": "2021-06-21", "close": 19.0, "volume": 28054.0}, {"date": "2021-06-22", "close": 18.05, "volume": 52377.0}, {"date": "2021-06-23", "close": 19.53, "volume": 13740.0}, {"date": "2021-06-24", "close": 19.04, "volume": 2033.0}, {"date": "2021-06-25", "close": 18.48, "volume": 11328.0}, {"date": "2021-06-28", "close": 18.8, "volume": 3632.0}, {"date": "2021-06-29", "close": 18.57, "volume": 269.0}, {"date": "2021-06-30", "close": 18.63, "volume": 2124.0}, {"date": "2021-07-01", "close": 17.43, "volume": 14475.0}, {"date": "2021-07-02", "close": 16.3, "volume": 10187.0}, {"date": "2021-07-06", "close": 15.5, "volume": 37664.0}, {"date": "2021-07-07", "close": 15.15, "volume": 42763.0}, {"date": "2021-07-08", "close": 14.09, "volume": 8084.0}, {"date": "2021-07-09", "close": 14.92, "volume": 31670.0}, {"date": "2021-07-12", "close": 16.25, "volume": 49041.0}, {"date": "2021-07-13", "close": 15.49, "volume": 26171.0}, {"date": "2021-07-14", "close": 15.21, "volume": 10986.0}, {"date": "2021-07-15", "close": 14.45, "volume": 28345.0}, {"date": "2021-07-16", "close": 14.22, "volume": 18151.0}, {"date": "2021-07-19", "close": 13.14, "volume": 16936.0}, {"date": "2021-07-20", "close": 14.5, "volume": 15016.0}, {"date": "2021-07-21", "close": 14.11, "volume": 13698.0}, {"date": "2021-07-22", "close": 14.44, "volume": 197004.0}, {"date": "2021-07-23", "close": 14.5, "volume": 93739.0}, {"date": "2021-07-26", "close": 14.45, "volume": 113644.0}, {"date": "2021-07-27", "close": 14.35, "volume": 58033.0}, {"date": "2021-07-28", "close": 17.12, "volume": 74815.0}, {"date": "2021-07-29", "close": 16.9, "volume": 1874.0}, {"date": "2021-07-30", "close": 17.77, "volume": 2157.0}, {"date": "2021-08-02", "close": 16.49, "volume": 6588.0}, {"date": "2021-08-03", "close": 16.34, "volume": 6222.0}, {"date": "2021-08-04", "close": 16.6, "volume": 1278.0}, {"date": "2021-08-05", "close": 16.265, "volume": 20511.0}, {"date": "2021-08-06", "close": 16.07, "volume": 3361.0}, {"date": "2021-08-09", "close": 16.34, "volume": 7000.0}, {"date": "2021-08-10", "close": 16.15, "volume": 13122.0}, {"date": "2021-08-11", "close": 16.5, "volume": 8509.0}, {"date": "2021-08-12", "close": 17.02, "volume": 7101.0}, {"date": "2021-08-13", "close": 16.53, "volume": 11020.0}, {"date": "2021-08-16", "close": 16.59, "volume": 7280.0}, {"date": "2021-08-17", "close": 16.7, "volume": 6072.0}, {"date": "2021-08-18", "close": 16.7, "volume": 606.0}, {"date": "2021-08-19", "close": 17.0, "volume": 2175.0}, {"date": "2021-08-20", "close": 16.67, "volume": 65204.0}, {"date": "2021-08-23", "close": 17.5, "volume": 43016.0}, {"date": "2021-08-24", "close": 18.58, "volume": 21383.0}, {"date": "2021-08-25", "close": 19.97, "volume": 221024.0}, {"date": "2021-08-26", "close": 20.1, "volume": 45434.0}, {"date": "2021-08-27", "close": 19.94, "volume": 20620.0}, {"date": "2021-08-30", "close": 20.97, "volume": 9083.0}, {"date": "2021-08-31", "close": 20.19, "volume": 144822.0}, {"date": "2021-09-01", "close": 19.99, "volume": 2706.0}, {"date": "2021-09-02", "close": 19.44, "volume": 26408.0}, {"date": "2021-09-03", "close": 19.01, "volume": 2538.0}, {"date": "2021-09-07", "close": 19.15, "volume": 4811.0}, {"date": "2021-09-08", "close": 19.25, "volume": 10551.0}, {"date": "2021-09-09", "close": 19.49, "volume": 42256.0}, {"date": "2021-09-10", "close": 19.76, "volume": 5034.0}, {"date": "2021-09-13", "close": 18.21, "volume": 8217.0}, {"date": "2021-09-14", "close": 18.9298, "volume": 1795.0}, {"date": "2021-09-15", "close": 17.44, "volume": 16093.0}, {"date": "2021-09-16", "close": 18.0, "volume": 13871.0}, {"date": "2021-09-17", "close": 18.1535, "volume": 5788.0}, {"date": "2021-09-20", "close": 19.0, "volume": 7110.0}, {"date": "2021-09-21", "close": 18.04, "volume": 53136.0}, {"date": "2021-09-22", "close": 18.2, "volume": 7974.0}, {"date": "2021-09-23", "close": 18.5, "volume": 8032.0}, {"date": "2021-09-24", "close": 18.55, "volume": 1867.0}, {"date": "2021-09-27", "close": 18.3143, "volume": 615.0}, {"date": "2021-09-28", "close": 17.5, "volume": 1218.0}, {"date": "2021-09-29", "close": 17.25, "volume": 6042.0}, {"date": "2021-09-30", "close": 17.73, "volume": 346.0}, {"date": "2021-10-01", "close": 17.75, "volume": 403.0}, {"date": "2021-10-04", "close": 17.73, "volume": 1156.0}, {"date": "2021-10-05", "close": 17.73, "volume": null}, {"date": "2021-10-06", "close": 17.64, "volume": 4005.0}, {"date": "2021-10-07", "close": 17.8, "volume": 1563.0}, {"date": "2021-10-08", "close": 15.44, "volume": 8452.0}, {"date": "2021-10-11", "close": 16.05, "volume": 2374.0}, {"date": "2021-10-12", "close": 15.7241, "volume": 2242.0}, {"date": "2021-10-13", "close": 16.3864, "volume": 160.0}, {"date": "2021-10-14", "close": 15.8268, "volume": 13680.0}, {"date": "2021-10-15", "close": 15.8, "volume": 21525.0}, {"date": "2021-10-18", "close": 15.6906, "volume": 257.0}, {"date": "2021-10-19", "close": 15.22, "volume": 2917.0}, {"date": "2021-10-20", "close": 15.1, "volume": 14093.0}, {"date": "2021-10-21", "close": 14.8, "volume": 1930.0}, {"date": "2021-10-22", "close": 15.25, "volume": 20784.0}, {"date": "2021-10-25", "close": 16.2, "volume": 402510.0}, {"date": "2021-10-26", "close": 16.03, "volume": 32627.0}, {"date": "2021-10-27", "close": 16.15, "volume": 22577.0}, {"date": "2021-10-28", "close": 18.0, "volume": 5728.0}, {"date": "2021-10-29", "close": 17.43, "volume": 15617.0}, {"date": "2021-11-01", "close": 17.8, "volume": 3234.0}, {"date": "2021-11-02", "close": 16.295, "volume": 2562.0}, {"date": "2021-11-03", "close": 15.35, "volume": 4191.0}, {"date": "2021-11-04", "close": 15.15, "volume": 13702.0}, {"date": "2021-11-05", "close": 15.085, "volume": 406191.0}, {"date": "2021-11-08", "close": 16.03, "volume": 5347.0}, {"date": "2021-11-09", "close": 16.03, "volume": null}, {"date": "2021-11-10", "close": 15.25, "volume": 28508.0}, {"date": "2021-11-11", "close": 16.0, "volume": 3637.0}, {"date": "2021-11-12", "close": 16.54, "volume": 3891.0}, {"date": "2021-11-15", "close": 15.9, "volume": 3510.0}, {"date": "2021-11-16", "close": 15.75, "volume": 1315.0}, {"date": "2021-11-17", "close": 15.16, "volume": 7797.0}, {"date": "2021-11-18", "close": 14.54, "volume": 7404.0}, {"date": "2021-11-19", "close": 15.57, "volume": 4176.0}, {"date": "2021-11-22", "close": 14.5, "volume": 9562.0}, {"date": "2021-11-23", "close": 14.49, "volume": 11770.0}, {"date": "2021-11-24", "close": 13.28, "volume": 9150.0}, {"date": "2021-11-26", "close": 13.525, "volume": 1657.0}, {"date": "2021-11-29", "close": 14.16, "volume": 3497.0}, {"date": "2021-11-30", "close": 14.71, "volume": 4678.0}, {"date": "2021-12-01", "close": 14.71, "volume": 1868.0}, {"date": "2021-12-02", "close": 14.81, "volume": 3031.0}, {"date": "2021-12-03", "close": 14.66, "volume": 430.0}, {"date": "2021-12-06", "close": 15.63, "volume": 200.0}, {"date": "2021-12-07", "close": 15.25, "volume": 17816.0}, {"date": "2021-12-08", "close": 15.07, "volume": 8041.0}, {"date": "2021-12-09", "close": 15.07, "volume": 7545.0}, {"date": "2021-12-10", "close": 14.94, "volume": 15554.0}, {"date": "2021-12-13", "close": 14.77, "volume": 36588.0}, {"date": "2021-12-14", "close": 15.01, "volume": 313.0}, {"date": "2021-12-15", "close": 15.0, "volume": 5747.0}, {"date": "2021-12-16", "close": 14.7519, "volume": 175.0}, {"date": "2021-12-17", "close": 15.5, "volume": 5193.0}, {"date": "2021-12-20", "close": 16.4, "volume": 10771.0}, {"date": "2021-12-21", "close": 15.76, "volume": 16618.0}, {"date": "2021-12-22", "close": 15.95, "volume": 13263.0}, {"date": "2021-12-23", "close": 15.75, "volume": 1500.0}, {"date": "2021-12-27", "close": 16.0, "volume": 5667.0}, {"date": "2021-12-28", "close": 15.4, "volume": 3484.0}, {"date": "2021-12-29", "close": 15.97, "volume": 1870.0}, {"date": "2021-12-30", "close": 15.87, "volume": 1414.0}, {"date": "2021-12-31", "close": 14.39, "volume": 4182.0}, {"date": "2022-01-03", "close": 16.41, "volume": 3297.0}, {"date": "2022-01-04", "close": 15.98, "volume": 648.0}, {"date": "2022-01-05", "close": 15.98, "volume": null}, {"date": "2022-01-06", "close": 16.7, "volume": 22376.0}, {"date": "2022-01-07", "close": 19.3, "volume": 13504.0}, {"date": "2022-01-10", "close": 18.01, "volume": 13666.0}, {"date": "2022-01-11", "close": 17.65, "volume": 2259.0}, {"date": "2022-01-12", "close": 17.47, "volume": 1755.0}, {"date": "2022-01-13", "close": 17.43, "volume": 465.0}, {"date": "2022-01-14", "close": 17.98, "volume": 4662.0}, {"date": "2022-01-18", "close": 19.65, "volume": 12628.0}, {"date": "2022-01-19", "close": 18.96, "volume": 14546.0}, {"date": "2022-01-20", "close": 18.25, "volume": 24585.0}, {"date": "2022-01-21", "close": 17.61, "volume": 7865.0}, {"date": "2022-01-24", "close": 16.97, "volume": 5234.0}, {"date": "2022-01-25", "close": 17.0, "volume": 10218.0}, {"date": "2022-01-26", "close": 17.0, "volume": 3768.0}, {"date": "2022-01-27", "close": 17.0, "volume": 21736.0}, {"date": "2022-01-28", "close": 17.0, "volume": 24779.0}, {"date": "2022-01-31", "close": 17.19, "volume": 12465.0}, {"date": "2022-02-01", "close": 17.0, "volume": 3880.0}, {"date": "2022-02-02", "close": 17.0, "volume": 17637.0}, {"date": "2022-02-03", "close": 17.23, "volume": 6920.0}, {"date": "2022-02-04", "close": 17.19, "volume": 11899.0}, {"date": "2022-02-07", "close": 18.31, "volume": 976.0}, {"date": "2022-02-08", "close": 18.48, "volume": 777.0}, {"date": "2022-02-09", "close": 17.6154, "volume": 504.0}, {"date": "2022-02-10", "close": 17.75, "volume": 6427.0}, {"date": "2022-02-11", "close": 18.1, "volume": 1100.0}, {"date": "2022-02-14", "close": 18.1, "volume": 17876.0}, {"date": "2022-02-15", "close": 18.245, "volume": 1428.0}, {"date": "2022-02-16", "close": 18.2, "volume": 345.0}, {"date": "2022-02-17", "close": 17.835, "volume": 1662.0}, {"date": "2022-02-18", "close": 17.5, "volume": 14115.0}, {"date": "2022-02-22", "close": 16.9906, "volume": 17714.0}, {"date": "2022-02-23", "close": 17.25, "volume": 2290.0}, {"date": "2022-02-24", "close": 17.29, "volume": 1486.0}, {"date": "2022-02-25", "close": 17.29, "volume": null}, {"date": "2022-02-28", "close": 17.1, "volume": 18691.0}, {"date": "2022-03-01", "close": 18.47, "volume": 4934.0}, {"date": "2022-03-02", "close": 17.0, "volume": 11607.0}, {"date": "2022-03-03", "close": 17.4798, "volume": 20023.0}, {"date": "2022-03-04", "close": 17.77, "volume": 5185.0}, {"date": "2022-03-07", "close": 17.45, "volume": 4264.0}, {"date": "2022-03-08", "close": 17.08, "volume": 14117.0}, {"date": "2022-03-09", "close": 17.07, "volume": 12647.0}, {"date": "2022-03-10", "close": 17.0, "volume": 17159.0}, {"date": "2022-03-11", "close": 17.0, "volume": null}, {"date": "2022-03-14", "close": 17.3, "volume": 10110.0}, {"date": "2022-03-15", "close": 17.34, "volume": 2892.0}, {"date": "2022-03-16", "close": 17.6, "volume": 8402.0}, {"date": "2022-03-17", "close": 17.3, "volume": 11352.0}, {"date": "2022-03-18", "close": 18.14, "volume": 1093.0}, {"date": "2022-03-21", "close": 17.3393, "volume": 1529.0}, {"date": "2022-03-22", "close": 17.49, "volume": 2788.0}, {"date": "2022-03-23", "close": 18.49, "volume": 1332.0}, {"date": "2022-03-24", "close": 18.5, "volume": 1219.0}, {"date": "2022-03-25", "close": 17.67, "volume": 431.0}, {"date": "2022-03-28", "close": 18.2, "volume": 2526.0}, {"date": "2022-03-29", "close": 18.4, "volume": 5365.0}, {"date": "2022-03-30", "close": 18.06, "volume": 2091.0}, {"date": "2022-03-31", "close": 18.135, "volume": 3511.0}, {"date": "2022-04-01", "close": 18.135, "volume": null}, {"date": "2022-04-04", "close": 17.61, "volume": 883.0}, {"date": "2022-04-05", "close": 18.595, "volume": 13393.0}, {"date": "2022-04-06", "close": 18.37, "volume": 2651.0}, {"date": "2022-04-07", "close": 18.63, "volume": 4434.0}, {"date": "2022-04-08", "close": 18.45, "volume": 20936.0}, {"date": "2022-04-11", "close": 17.9, "volume": 1343.0}, {"date": "2022-04-12", "close": 17.99, "volume": 1103.0}, {"date": "2022-04-13", "close": 17.96, "volume": 3026.0}, {"date": "2022-04-14", "close": 17.61, "volume": 1458.0}, {"date": "2022-04-18", "close": 17.6101, "volume": 2039.0}, {"date": "2022-04-19", "close": 17.25, "volume": 1919.0}, {"date": "2022-04-20", "close": 17.33, "volume": 1489.0}, {"date": "2022-04-21", "close": 17.49, "volume": 7565.0}, {"date": "2022-04-22", "close": 17.0, "volume": 8281.0}, {"date": "2022-04-25", "close": 17.02, "volume": 2569.0}, {"date": "2022-04-26", "close": 17.0, "volume": 593234.0}, {"date": "2022-04-27", "close": 17.05, "volume": 1673.0}, {"date": "2022-04-28", "close": 18.0, "volume": 1252.0}, {"date": "2022-04-29", "close": 17.0893, "volume": 13219.0}, {"date": "2022-05-02", "close": 17.1, "volume": 4070.0}, {"date": "2022-05-03", "close": 16.67, "volume": 2178.0}, {"date": "2022-05-04", "close": 16.95, "volume": 4410.0}, {"date": "2022-05-05", "close": 17.0, "volume": 191.0}, {"date": "2022-05-06", "close": 16.81, "volume": 1435.0}, {"date": "2022-05-09", "close": 16.5, "volume": 2541.0}, {"date": "2022-05-10", "close": 16.4, "volume": 1747.0}, {"date": "2022-05-11", "close": 16.35, "volume": 797.0}, {"date": "2022-05-12", "close": 17.02, "volume": 2249.0}, {"date": "2022-05-13", "close": 17.25, "volume": 4106.0}, {"date": "2022-05-16", "close": 17.1095, "volume": 8633.0}, {"date": "2022-05-17", "close": 17.55, "volume": 3781.0}, {"date": "2022-05-18", "close": 16.88, "volume": 6401.0}, {"date": "2022-05-19", "close": 16.7, "volume": 1164.0}, {"date": "2022-05-20", "close": 17.0, "volume": 2258.0}, {"date": "2022-05-23", "close": 17.0, "volume": 195.0}, {"date": "2022-05-24", "close": 17.0, "volume": 7990.0}, {"date": "2022-05-25", "close": 17.02, "volume": 1453.0}, {"date": "2022-05-26", "close": 18.0, "volume": 24955.0}, {"date": "2022-05-27", "close": 17.49, "volume": 956.0}, {"date": "2022-05-31", "close": 17.994, "volume": 3226.0}, {"date": "2022-06-01", "close": 17.98, "volume": 3114.0}, {"date": "2022-06-02", "close": 17.6, "volume": 302.0}, {"date": "2022-06-03", "close": 18.72, "volume": 20917.0}, {"date": "2022-06-06", "close": 18.5, "volume": 328720.0}, {"date": "2022-06-07", "close": 20.19, "volume": 14456.0}, {"date": "2022-06-08", "close": 20.95, "volume": 4836.0}, {"date": "2022-06-09", "close": 21.0, "volume": 8287.0}, {"date": "2022-06-10", "close": 21.49, "volume": 23063.0}, {"date": "2022-06-13", "close": 21.1, "volume": 62358.0}, {"date": "2022-06-14", "close": 21.5, "volume": 15529.0}, {"date": "2022-06-15", "close": 21.23, "volume": 27162.0}, {"date": "2022-06-16", "close": 22.52, "volume": 18751.0}, {"date": "2022-06-17", "close": 27.5, "volume": 111168.0}, {"date": "2022-06-21", "close": 24.18, "volume": 33354.0}, {"date": "2022-06-22", "close": 22.39, "volume": 32053.0}, {"date": "2022-06-23", "close": 22.4, "volume": 57980.0}, {"date": "2022-06-24", "close": 20.94, "volume": 8068.0}, {"date": "2022-06-27", "close": 20.15, "volume": 4065.0}, {"date": "2022-06-28", "close": 20.01, "volume": 9331.0}, {"date": "2022-06-29", "close": 20.65, "volume": 9750.0}, {"date": "2022-06-30", "close": 22.1, "volume": 29574.0}, {"date": "2022-07-01", "close": 23.65, "volume": 32178.0}, {"date": "2022-07-05", "close": 23.39, "volume": 678.0}, {"date": "2022-07-06", "close": 23.79, "volume": 2866.0}, {"date": "2022-07-07", "close": 25.8, "volume": 17052.0}, {"date": "2022-07-08", "close": 22.8101, "volume": 10361.0}, {"date": "2022-07-11", "close": 23.4, "volume": 1482.0}, {"date": "2022-07-12", "close": 23.45, "volume": 3146.0}, {"date": "2022-07-13", "close": 23.87, "volume": 32210.0}, {"date": "2022-07-14", "close": 23.44, "volume": 29518.0}, {"date": "2022-07-15", "close": 23.1, "volume": 6619.0}, {"date": "2022-07-18", "close": 23.19, "volume": 11860.0}, {"date": "2022-07-19", "close": 22.85, "volume": 2983.0}, {"date": "2022-07-20", "close": 22.3, "volume": 5797.0}, {"date": "2022-07-21", "close": 21.88, "volume": 7711.0}, {"date": "2022-07-22", "close": 21.61, "volume": 5005.0}, {"date": "2022-07-25", "close": 21.6, "volume": 2427.0}, {"date": "2022-07-26", "close": 21.48, "volume": 2717.0}, {"date": "2022-07-27", "close": 21.01, "volume": 496.0}, {"date": "2022-07-28", "close": 21.84, "volume": 1593.0}, {"date": "2022-07-29", "close": 21.845, "volume": 4061.0}, {"date": "2022-08-01", "close": 20.0, "volume": 6697.0}, {"date": "2022-08-02", "close": 19.24, "volume": 548.0}, {"date": "2022-08-03", "close": 19.7, "volume": 1126.0}, {"date": "2022-08-04", "close": 19.23, "volume": 1431.0}, {"date": "2022-08-05", "close": 19.0, "volume": 1445.0}, {"date": "2022-08-08", "close": 18.24, "volume": 24947.0}, {"date": "2022-08-09", "close": 18.24, "volume": null}, {"date": "2022-08-10", "close": 17.0001, "volume": 941.0}, {"date": "2022-08-11", "close": 17.02, "volume": 6027.0}, {"date": "2022-08-12", "close": 17.02, "volume": null}, {"date": "2022-08-15", "close": 19.8, "volume": 31499.0}, {"date": "2022-08-16", "close": 18.62, "volume": 5304.0}, {"date": "2022-08-17", "close": 19.0, "volume": 7991.0}, {"date": "2022-08-18", "close": 19.44, "volume": 1788.0}, {"date": "2022-08-19", "close": 18.49, "volume": 2092.0}, {"date": "2022-08-22", "close": 12.145, "volume": 70424.0}, {"date": "2022-08-23", "close": 10.99, "volume": 47498.0}, {"date": "2022-08-24", "close": 10.08, "volume": 22978.0}, {"date": "2022-08-25", "close": 9.8, "volume": 26009.0}, {"date": "2022-08-26", "close": 9.25, "volume": 12348.0}, {"date": "2022-08-29", "close": 9.0, "volume": 11805.0}, {"date": "2022-08-30", "close": 9.05, "volume": 9336.0}, {"date": "2022-08-31", "close": 9.09, "volume": 4108.0}, {"date": "2022-09-01", "close": 8.99, "volume": 7479.0}, {"date": "2022-09-02", "close": 9.4, "volume": 24215.0}, {"date": "2022-09-06", "close": 9.22, "volume": 2935.0}, {"date": "2022-09-07", "close": 9.22, "volume": null}, {"date": "2022-09-08", "close": 9.26, "volume": 1608.0}, {"date": "2022-09-09", "close": 9.315, "volume": 869.0}, {"date": "2022-09-12", "close": 9.31, "volume": 6128.0}, {"date": "2022-09-13", "close": 9.07, "volume": 14445.0}, {"date": "2022-09-14", "close": 9.1412, "volume": 4897.0}, {"date": "2022-09-15", "close": 9.285, "volume": 9351.0}, {"date": "2022-09-16", "close": 9.12, "volume": 1108.0}, {"date": "2022-09-19", "close": 8.62, "volume": 15085.0}, {"date": "2022-09-20", "close": 8.6217, "volume": 1781.0}, {"date": "2022-09-21", "close": 8.4815, "volume": 1968.0}, {"date": "2022-09-22", "close": 8.45, "volume": 1509.0}, {"date": "2022-09-23", "close": 7.98, "volume": 23611.0}, {"date": "2022-09-26", "close": 7.9489, "volume": 447.0}, {"date": "2022-09-27", "close": 7.83, "volume": 827.0}, {"date": "2022-09-28", "close": 7.98, "volume": 1531.0}, {"date": "2022-09-29", "close": 7.67, "volume": 1788.0}, {"date": "2022-09-30", "close": 7.67, "volume": 482.0}, {"date": "2022-10-03", "close": 6.19, "volume": 13142.0}, {"date": "2022-10-04", "close": 5.55, "volume": 31160.0}, {"date": "2022-10-05", "close": 5.61, "volume": 104631.0}, {"date": "2022-10-06", "close": 5.385, "volume": 15869.0}, {"date": "2022-10-07", "close": 4.84, "volume": 7975.0}, {"date": "2022-10-10", "close": 5.29, "volume": 11281.0}, {"date": "2022-10-11", "close": 5.0, "volume": 150172.0}, {"date": "2022-10-12", "close": 5.0, "volume": null}, {"date": "2022-10-13", "close": 4.73, "volume": 11661.0}, {"date": "2022-10-14", "close": 4.62, "volume": 1755.0}, {"date": "2022-10-17", "close": 4.6388, "volume": 15068.0}, {"date": "2022-10-18", "close": 4.79, "volume": 476712.0}, {"date": "2022-10-19", "close": 4.89, "volume": 227139.0}, {"date": "2022-10-20", "close": 5.16, "volume": 300874.0}, {"date": "2022-10-21", "close": 5.5, "volume": 31055.0}, {"date": "2022-10-24", "close": 5.27, "volume": 9226.0}, {"date": "2022-10-25", "close": 5.09, "volume": 40639.0}, {"date": "2022-10-26", "close": 5.12, "volume": 3562.0}, {"date": "2022-10-27", "close": 5.065, "volume": 168.0}, {"date": "2022-10-28", "close": 5.0259, "volume": 5462.0}, {"date": "2022-10-31", "close": 4.65, "volume": 9344.0}, {"date": "2022-11-01", "close": 4.2, "volume": 26121.0}, {"date": "2022-11-02", "close": 4.59, "volume": 10439.0}, {"date": "2022-11-03", "close": 3.9, "volume": 7413.0}, {"date": "2022-11-04", "close": 3.67, "volume": 10446.0}, {"date": "2022-11-07", "close": 3.43, "volume": 3234.0}, {"date": "2022-11-08", "close": 3.695, "volume": 7582.0}, {"date": "2022-11-09", "close": 3.401, "volume": 18923.0}, {"date": "2022-11-10", "close": 3.05, "volume": 26624.0}, {"date": "2022-11-11", "close": 3.01, "volume": 353966.0}, {"date": "2022-11-14", "close": 2.97, "volume": 32900.0}, {"date": "2022-11-15", "close": 3.03, "volume": 3299.0}, {"date": "2022-11-16", "close": 2.53, "volume": 16226.0}, {"date": "2022-11-17", "close": 2.55, "volume": 33137.0}, {"date": "2022-11-18", "close": 2.63, "volume": 7742.0}, {"date": "2022-11-21", "close": 2.5943, "volume": 9305.0}, {"date": "2022-11-22", "close": 2.275, "volume": 322089.0}, {"date": "2022-11-23", "close": 2.5, "volume": 14973.0}, {"date": "2022-11-25", "close": 2.47, "volume": 7627.0}, {"date": "2022-11-28", "close": 2.225, "volume": 4463.0}, {"date": "2022-11-29", "close": 2.11, "volume": 9550.0}, {"date": "2022-11-30", "close": 2.11, "volume": 30039.0}, {"date": "2022-12-01", "close": 2.09, "volume": 16683.0}, {"date": "2022-12-02", "close": 1.98, "volume": 38081.0}, {"date": "2022-12-05", "close": 2.02, "volume": 8110.0}, {"date": "2022-12-06", "close": 2.255, "volume": 485458.0}, {"date": "2022-12-07", "close": 2.51, "volume": 93869.0}, {"date": "2022-12-08", "close": 11.46, "volume": 80834080.0}, {"date": "2022-12-09", "close": 8.62, "volume": 18610290.0}, {"date": "2022-12-12", "close": 9.19, "volume": 6378044.0}, {"date": "2022-12-13", "close": 8.57, "volume": 1161956.0}, {"date": "2022-12-14", "close": 7.6, "volume": 624647.0}, {"date": "2022-12-15", "close": 7.62, "volume": 288266.0}, {"date": "2022-12-16", "close": 7.5, "volume": 287847.0}, {"date": "2022-12-19", "close": 7.59, "volume": 189141.0}, {"date": "2022-12-20", "close": 9.3, "volume": 1077778.0}, {"date": "2022-12-21", "close": 9.05, "volume": 243632.0}, {"date": "2022-12-22", "close": 9.79, "volume": 379811.0}, {"date": "2022-12-23", "close": 9.91, "volume": 272947.0}, {"date": "2022-12-27", "close": 10.05, "volume": 115741.0}, {"date": "2022-12-28", "close": 11.16, "volume": 523720.0}, {"date": "2022-12-29", "close": 11.18, "volume": 233828.0}, {"date": "2022-12-30", "close": 11.25, "volume": 84641.0}, {"date": "2023-01-03", "close": 12.03, "volume": 209196.0}, {"date": "2023-01-04", "close": 12.27, "volume": 136926.0}, {"date": "2023-01-05", "close": 12.18, "volume": 63663.0}, {"date": "2023-01-06", "close": 11.95, "volume": 58915.0}, {"date": "2023-01-09", "close": 12.0, "volume": 318260.0}, {"date": "2023-01-10", "close": 10.48, "volume": 76693.0}, {"date": "2023-01-11", "close": 8.75, "volume": 153491.0}, {"date": "2023-01-12", "close": 8.44, "volume": 138367.0}, {"date": "2023-01-13", "close": 9.04, "volume": 131768.0}, {"date": "2023-01-17", "close": 9.2, "volume": 101338.0}, {"date": "2023-01-18", "close": 9.53, "volume": 90811.0}, {"date": "2023-01-19", "close": 9.74, "volume": 45052.0}, {"date": "2023-01-20", "close": 10.25, "volume": 85322.0}, {"date": "2023-01-23", "close": 9.5, "volume": 61928.0}, {"date": "2023-01-24", "close": 10.11, "volume": 37594.0}, {"date": "2023-01-25", "close": 9.61, "volume": 50808.0}, {"date": "2023-01-26", "close": 9.42, "volume": 33219.0}, {"date": "2023-01-27", "close": 9.46, "volume": 38178.0}, {"date": "2023-01-30", "close": 9.1, "volume": 31651.0}, {"date": "2023-01-31", "close": 9.0, "volume": 7563.0}, {"date": "2023-02-01", "close": 9.5, "volume": 32766.0}, {"date": "2023-02-02", "close": 9.53, "volume": 60945.0}, {"date": "2023-02-03", "close": 9.18, "volume": 12472.0}, {"date": "2023-02-06", "close": 9.27, "volume": 16744.0}, {"date": "2023-02-07", "close": 9.6, "volume": 14862.0}, {"date": "2023-02-08", "close": 9.5, "volume": 59102.0}, {"date": "2023-02-09", "close": 9.48, "volume": 12309.0}, {"date": "2023-02-10", "close": 9.48, "volume": 17765.0}, {"date": "2023-02-13", "close": 9.0, "volume": 13444.0}, {"date": "2023-02-14", "close": 9.0, "volume": 25881.0}, {"date": "2023-02-15", "close": 8.79, "volume": 12837.0}, {"date": "2023-02-16", "close": 8.4, "volume": 20104.0}, {"date": "2023-02-17", "close": 8.69, "volume": 315135.0}, {"date": "2023-02-21", "close": 8.72, "volume": 6904.0}, {"date": "2023-02-22", "close": 8.56, "volume": 34084.0}, {"date": "2023-02-23", "close": 8.65, "volume": 16684.0}, {"date": "2023-02-24", "close": 7.85, "volume": 80861.0}, {"date": "2023-02-27", "close": 8.12, "volume": 32115.0}, {"date": "2023-02-28", "close": 8.095, "volume": 25510.0}, {"date": "2023-03-01", "close": 8.285, "volume": 15109.0}, {"date": "2023-03-02", "close": 8.99, "volume": 15951.0}, {"date": "2023-03-03", "close": 8.7, "volume": 9794.0}, {"date": "2023-03-06", "close": 8.45, "volume": 20896.0}, {"date": "2023-03-07", "close": 8.72, "volume": 26097.0}, {"date": "2023-03-08", "close": 7.38, "volume": 43688.0}, {"date": "2023-03-09", "close": 7.17, "volume": 42881.0}, {"date": "2023-03-10", "close": 6.34, "volume": 15631.0}, {"date": "2023-03-13", "close": 7.27, "volume": 52962.0}, {"date": "2023-03-14", "close": 6.88, "volume": 17608.0}, {"date": "2023-03-15", "close": 6.91, "volume": 9047.0}, {"date": "2023-03-16", "close": 7.56, "volume": 2701.0}, {"date": "2023-03-17", "close": 7.43, "volume": 3516.0}, {"date": "2023-03-20", "close": 7.05, "volume": 2456.0}, {"date": "2023-03-21", "close": 6.71, "volume": 26695.0}, {"date": "2023-03-22", "close": 7.94, "volume": 5402.0}, {"date": "2023-03-23", "close": 6.77, "volume": 5654.0}, {"date": "2023-03-24", "close": 7.48, "volume": 4108.0}, {"date": "2023-03-27", "close": 7.42, "volume": 30822.0}, {"date": "2023-03-28", "close": 7.56, "volume": 23709.0}, {"date": "2023-03-29", "close": 7.85, "volume": 33030.0}, {"date": "2023-03-30", "close": 7.33, "volume": 36241.0}, {"date": "2023-03-31", "close": 8.055, "volume": 37320.0}, {"date": "2023-04-03", "close": 7.82, "volume": 1254.0}, {"date": "2023-04-04", "close": 8.49, "volume": 18560.0}, {"date": "2023-04-05", "close": 8.82, "volume": 4145.0}, {"date": "2023-04-06", "close": 8.05, "volume": 8388.0}, {"date": "2023-04-10", "close": 8.32, "volume": 15675.0}, {"date": "2023-04-11", "close": 8.5, "volume": 1959.0}, {"date": "2023-04-12", "close": 8.1, "volume": 2739.0}, {"date": "2023-04-13", "close": 8.5, "volume": 1942.0}, {"date": "2023-04-14", "close": 8.7, "volume": 2846.0}, {"date": "2023-04-17", "close": 8.4, "volume": 5640.0}, {"date": "2023-04-18", "close": 8.34, "volume": 3263.0}, {"date": "2023-04-19", "close": 8.8, "volume": 21673.0}, {"date": "2023-04-20", "close": 8.475, "volume": 16463.0}, {"date": "2023-04-21", "close": 8.94, "volume": 6776.0}, {"date": "2023-04-24", "close": 9.02, "volume": 14554.0}, {"date": "2023-04-25", "close": 9.2, "volume": 8190.0}, {"date": "2023-04-26", "close": 9.2, "volume": 1027.0}, {"date": "2023-04-27", "close": 9.01, "volume": 6072.0}, {"date": "2023-04-28", "close": 9.35, "volume": 2882.0}, {"date": "2023-05-01", "close": 9.25, "volume": 941.0}, {"date": "2023-05-02", "close": 9.1101, "volume": 310.0}, {"date": "2023-05-03", "close": 8.86, "volume": 4067.0}, {"date": "2023-05-04", "close": 9.03, "volume": 5865.0}, {"date": "2023-05-05", "close": 9.25, "volume": 2970.0}, {"date": "2023-05-08", "close": 9.26, "volume": 1568.0}, {"date": "2023-05-09", "close": 8.5001, "volume": 54399.0}, {"date": "2023-05-10", "close": 8.5001, "volume": null}, {"date": "2023-05-11", "close": 8.21, "volume": 6631.0}, {"date": "2023-05-12", "close": 8.0, "volume": 1147.0}, {"date": "2023-05-15", "close": 8.1, "volume": 331.0}, {"date": "2023-05-16", "close": 8.5, "volume": 8796.0}, {"date": "2023-05-17", "close": 8.5, "volume": 7331.0}, {"date": "2023-05-18", "close": 8.8, "volume": 482.0}, {"date": "2023-05-19", "close": 8.8, "volume": null}, {"date": "2023-05-22", "close": 8.5, "volume": 887.0}, {"date": "2023-05-23", "close": 8.75, "volume": 439.0}, {"date": "2023-05-24", "close": 8.5, "volume": 271.0}, {"date": "2023-05-25", "close": 8.5, "volume": 4427.0}, {"date": "2023-05-26", "close": 8.62, "volume": 1852.0}, {"date": "2023-05-30", "close": 9.0, "volume": 4110.0}, {"date": "2023-05-31", "close": 8.6, "volume": 18931.0}, {"date": "2023-06-01", "close": 9.04, "volume": 1713.0}, {"date": "2023-06-02", "close": 8.65, "volume": 5219.0}, {"date": "2023-06-05", "close": 8.65, "volume": null}, {"date": "2023-06-06", "close": 8.5, "volume": 2577.0}, {"date": "2023-06-07", "close": 8.24, "volume": 5608.0}, {"date": "2023-06-08", "close": 9.0, "volume": 4289.0}, {"date": "2023-06-09", "close": 11.33, "volume": 31495.0}, {"date": "2023-06-12", "close": 10.9, "volume": 41680.0}, {"date": "2023-06-13", "close": 10.95, "volume": 41334.0}, {"date": "2023-06-14", "close": 11.2, "volume": 7925.0}, {"date": "2023-06-15", "close": 11.17, "volume": 26979.0}, {"date": "2023-06-16", "close": 11.62, "volume": 62887.0}, {"date": "2023-06-20", "close": 11.65, "volume": 93240.0}, {"date": "2023-06-21", "close": 11.43, "volume": 21766.0}, {"date": "2023-06-22", "close": 11.7, "volume": 35942.0}, {"date": "2023-06-23", "close": 11.6, "volume": 1179.0}, {"date": "2023-06-26", "close": 14.82, "volume": 333307.0}, {"date": "2023-06-27", "close": 16.0, "volume": 722961.0}, {"date": "2023-06-28", "close": 14.37, "volume": 132497.0}, {"date": "2023-06-29", "close": 15.5, "volume": 41311.0}, {"date": "2023-06-30", "close": 15.14, "volume": 55421.0}, {"date": "2023-07-03", "close": 14.84, "volume": 57676.0}, {"date": "2023-07-05", "close": 15.5785, "volume": 57039.0}, {"date": "2023-07-06", "close": 15.65, "volume": 33379.0}, {"date": "2023-07-07", "close": 15.41, "volume": 28409.0}, {"date": "2023-07-10", "close": 16.32, "volume": 55977.0}, {"date": "2023-07-11", "close": 15.31, "volume": 21942.0}, {"date": "2023-07-12", "close": 15.5, "volume": 42444.0}, {"date": "2023-07-13", "close": 15.65, "volume": 38453.0}, {"date": "2023-07-14", "close": 15.61, "volume": 40020.0}, {"date": "2023-07-17", "close": 15.35, "volume": 65530.0}, {"date": "2023-07-18", "close": 14.68, "volume": 95206.0}, {"date": "2023-07-19", "close": 15.77, "volume": 94107.0}, {"date": "2023-07-20", "close": 15.93, "volume": 31095.0}, {"date": "2023-07-21", "close": 16.53, "volume": 12958.0}, {"date": "2023-07-24", "close": 16.26, "volume": 50259.0}, {"date": "2023-07-25", "close": 18.5, "volume": 53014.0}, {"date": "2023-07-26", "close": 17.27, "volume": 72488.0}, {"date": "2023-07-27", "close": 16.76, "volume": 52813.0}, {"date": "2023-07-28", "close": 16.91, "volume": 58640.0}, {"date": "2023-07-31", "close": 17.0, "volume": 136854.0}, {"date": "2023-08-01", "close": 17.05, "volume": 103648.0}, {"date": "2023-08-02", "close": 17.03, "volume": 23469.0}, {"date": "2023-08-03", "close": 17.71, "volume": 28323.0}, {"date": "2023-08-04", "close": 18.82, "volume": 56739.0}, {"date": "2023-08-07", "close": 17.52, "volume": 53477.0}, {"date": "2023-08-08", "close": 18.08, "volume": 37055.0}, {"date": "2023-08-09", "close": 17.25, "volume": 247180.0}, {"date": "2023-08-10", "close": 18.3, "volume": 60416.0}, {"date": "2023-08-11", "close": 18.56, "volume": 15707.0}, {"date": "2023-08-14", "close": 18.42, "volume": 36789.0}, {"date": "2023-08-15", "close": 20.0, "volume": 247869.0}, {"date": "2023-08-16", "close": 20.1, "volume": 78742.0}, {"date": "2023-08-17", "close": 19.32, "volume": 36960.0}, {"date": "2023-08-18", "close": 18.28, "volume": 27223.0}, {"date": "2023-08-21", "close": 20.0, "volume": 34086.0}, {"date": "2023-08-22", "close": 20.0, "volume": 38826.0}, {"date": "2023-08-23", "close": 20.0, "volume": 39720.0}, {"date": "2023-08-24", "close": 18.67, "volume": 20832.0}, {"date": "2023-08-25", "close": 19.27, "volume": 11088.0}, {"date": "2023-08-28", "close": 18.77, "volume": 47927.0}, {"date": "2023-08-29", "close": 19.4, "volume": 17633.0}, {"date": "2023-08-30", "close": 19.91, "volume": 13958.0}, {"date": "2023-08-31", "close": 20.5, "volume": 32424.0}, {"date": "2023-09-01", "close": 21.32, "volume": 78916.0}, {"date": "2023-09-05", "close": 21.0, "volume": 128283.0}, {"date": "2023-09-06", "close": 21.0, "volume": 110971.0}, {"date": "2023-09-07", "close": 19.0, "volume": 68348.0}, {"date": "2023-09-08", "close": 21.22, "volume": 30863.0}, {"date": "2023-09-11", "close": 19.6, "volume": 36164.0}, {"date": "2023-09-12", "close": 19.85, "volume": 69055.0}, {"date": "2023-09-13", "close": 20.61, "volume": 12817.0}, {"date": "2023-09-14", "close": 20.62, "volume": 11365.0}, {"date": "2023-09-15", "close": 20.25, "volume": 22497.0}, {"date": "2023-09-18", "close": 18.34, "volume": 30472.0}, {"date": "2023-09-19", "close": 21.4, "volume": 53744.0}, {"date": "2023-09-20", "close": 19.55, "volume": 26687.0}, {"date": "2023-09-21", "close": 19.78, "volume": 30316.0}, {"date": "2023-09-22", "close": 20.32, "volume": 19626.0}, {"date": "2023-09-25", "close": 20.67, "volume": 35411.0}, {"date": "2023-09-26", "close": 20.61, "volume": 19845.0}, {"date": "2023-09-27", "close": 21.26, "volume": 36428.0}, {"date": "2023-09-28", "close": 20.27, "volume": 46339.0}, {"date": "2023-09-29", "close": 20.87, "volume": 32619.0}, {"date": "2023-10-02", "close": 18.5, "volume": 63274.0}, {"date": "2023-10-03", "close": 18.55, "volume": 15056.0}, {"date": "2023-10-04", "close": 19.4, "volume": 12832.0}, {"date": "2023-10-05", "close": 19.19, "volume": 16398.0}, {"date": "2023-10-06", "close": 20.065, "volume": 11551.0}, {"date": "2023-10-09", "close": 19.22, "volume": 18289.0}, {"date": "2023-10-10", "close": 20.06, "volume": 5764.0}, {"date": "2023-10-11", "close": 19.85, "volume": 3880.0}, {"date": "2023-10-12", "close": 19.0, "volume": 41341.0}, {"date": "2023-10-13", "close": 18.9, "volume": 10193.0}, {"date": "2023-10-16", "close": 19.4, "volume": 5675.0}, {"date": "2023-10-17", "close": 20.5, "volume": 198378.0}, {"date": "2023-10-18", "close": 19.8, "volume": 7176.0}, {"date": "2023-10-19", "close": 18.79, "volume": 8920.0}, {"date": "2023-10-20", "close": 17.29, "volume": 26295.0}, {"date": "2023-10-23", "close": 17.89, "volume": 36155.0}, {"date": "2023-10-24", "close": 18.79, "volume": 19887.0}, {"date": "2023-10-25", "close": 18.75, "volume": 21258.0}, {"date": "2023-10-26", "close": 18.3, "volume": 17213.0}, {"date": "2023-10-27", "close": 17.72, "volume": 3566.0}, {"date": "2023-10-30", "close": 16.96, "volume": 6714.0}, {"date": "2023-10-31", "close": 17.01, "volume": 14297.0}, {"date": "2023-11-01", "close": 16.91, "volume": 20197.0}, {"date": "2023-11-02", "close": 17.18, "volume": 127463.0}, {"date": "2023-11-03", "close": 18.48, "volume": 14427.0}, {"date": "2023-11-06", "close": 16.97, "volume": 15902.0}, {"date": "2023-11-07", "close": 17.37, "volume": 25187.0}, {"date": "2023-11-08", "close": 17.2, "volume": 20989.0}, {"date": "2023-11-09", "close": 16.75, "volume": 5228.0}, {"date": "2023-11-10", "close": 17.6, "volume": 18786.0}, {"date": "2023-11-13", "close": 16.85, "volume": 10250.0}, {"date": "2023-11-14", "close": 18.53, "volume": 40143.0}, {"date": "2023-11-15", "close": 16.4, "volume": 154933.0}, {"date": "2023-11-16", "close": 15.61, "volume": 71591.0}, {"date": "2023-11-17", "close": 16.15, "volume": 79798.0}, {"date": "2023-11-20", "close": 15.2, "volume": 642165.0}, {"date": "2023-11-21", "close": 15.52, "volume": 8041.0}, {"date": "2023-11-22", "close": 16.12, "volume": 10494.0}, {"date": "2023-11-24", "close": 16.94, "volume": 2545.0}, {"date": "2023-11-27", "close": 17.2, "volume": 13763.0}, {"date": "2023-11-28", "close": 17.65, "volume": 39981.0}, {"date": "2023-11-29", "close": 17.31, "volume": 3673.0}, {"date": "2023-11-30", "close": 17.21, "volume": 6260.0}, {"date": "2023-12-01", "close": 18.59, "volume": 86483.0}, {"date": "2023-12-04", "close": 18.22, "volume": 17761.0}, {"date": "2023-12-05", "close": 20.95, "volume": 25731.0}, {"date": "2023-12-06", "close": 24.75, "volume": 2227927.0}, {"date": "2023-12-07", "close": 25.42, "volume": 506915.0}, {"date": "2023-12-08", "close": 25.42, "volume": 243885.0}, {"date": "2023-12-11", "close": 26.28, "volume": 139548.0}, {"date": "2023-12-12", "close": 25.5, "volume": 336272.0}, {"date": "2023-12-13", "close": 25.85, "volume": 235526.0}, {"date": "2023-12-14", "close": 25.84, "volume": 281225.0}, {"date": "2023-12-15", "close": 25.97, "volume": 183748.0}, {"date": "2023-12-18", "close": 26.27, "volume": 153752.0}, {"date": "2023-12-19", "close": 26.73, "volume": 275867.0}, {"date": "2023-12-20", "close": 26.51, "volume": 218173.0}, {"date": "2023-12-21", "close": 27.0, "volume": 72893.0}, {"date": "2023-12-22", "close": 26.92, "volume": 138644.0}, {"date": "2023-12-26", "close": 26.25, "volume": 25439.0}, {"date": "2023-12-27", "close": 27.23, "volume": 29763.0}, {"date": "2023-12-28", "close": 27.94, "volume": 159271.0}, {"date": "2023-12-29", "close": 28.05, "volume": 173924.0}, {"date": "2024-01-02", "close": 25.87, "volume": 88324.0}, {"date": "2024-01-03", "close": 25.27, "volume": 58693.0}, {"date": "2024-01-04", "close": 25.32, "volume": 5302.0}, {"date": "2024-01-05", "close": 25.0, "volume": 20099.0}, {"date": "2024-01-08", "close": 26.01, "volume": 56406.0}, {"date": "2024-01-09", "close": 25.64, "volume": 63179.0}, {"date": "2024-01-10", "close": 26.1, "volume": 50477.0}, {"date": "2024-01-11", "close": 26.25, "volume": 38039.0}, {"date": "2024-01-12", "close": 28.28, "volume": 47706.0}, {"date": "2024-01-16", "close": 27.85, "volume": 26055.0}, {"date": "2024-01-17", "close": 28.01, "volume": 28801.0}, {"date": "2024-01-18", "close": 28.56, "volume": 120808.0}, {"date": "2024-01-19", "close": 27.29, "volume": 155830.0}, {"date": "2024-01-22", "close": 29.0, "volume": 677299.0}, {"date": "2024-01-23", "close": 29.53, "volume": 683024.0}, {"date": "2024-01-24", "close": 29.04, "volume": 269993.0}, {"date": "2024-01-25", "close": 29.51, "volume": 30886.0}, {"date": "2024-01-26", "close": 29.94, "volume": 111458.0}, {"date": "2024-01-29", "close": 30.59, "volume": 120195.0}, {"date": "2024-01-30", "close": 30.1, "volume": 19661.0}, {"date": "2024-01-31", "close": 29.9, "volume": 92123.0}, {"date": "2024-02-01", "close": 29.95, "volume": 293247.0}, {"date": "2024-02-02", "close": 30.16, "volume": 101453.0}, {"date": "2024-02-05", "close": 32.07, "volume": 272713.0}, {"date": "2024-02-06", "close": 31.0, "volume": 46724.0}, {"date": "2024-02-07", "close": 29.53, "volume": 250651.0}, {"date": "2024-02-08", "close": 28.85, "volume": 62594.0}, {"date": "2024-02-09", "close": 28.51, "volume": 31948.0}, {"date": "2024-02-12", "close": 28.87, "volume": 310235.0}, {"date": "2024-02-13", "close": 27.5, "volume": 87126.0}, {"date": "2024-02-14", "close": 26.28, "volume": 38972.0}, {"date": "2024-02-15", "close": 26.69, "volume": 178951.0}, {"date": "2024-02-16", "close": 26.9, "volume": 113330.0}, {"date": "2024-02-20", "close": 27.12, "volume": 71535.0}, {"date": "2024-02-21", "close": 27.81, "volume": 49932.0}, {"date": "2024-02-22", "close": 27.78, "volume": 82426.0}, {"date": "2024-02-23", "close": 27.32, "volume": 13537.0}, {"date": "2024-02-26", "close": 24.87, "volume": 73774.0}, {"date": "2024-02-27", "close": 24.45, "volume": 117891.0}, {"date": "2024-02-28", "close": 24.21, "volume": 97047.0}, {"date": "2024-02-29", "close": 22.94, "volume": 59921.0}, {"date": "2024-03-01", "close": 24.16, "volume": 161657.0}, {"date": "2024-03-04", "close": 23.23, "volume": 189623.0}, {"date": "2024-03-05", "close": 24.22, "volume": 112660.0}, {"date": "2024-03-06", "close": 25.64, "volume": 70550.0}, {"date": "2024-03-07", "close": 26.37, "volume": 38123.0}, {"date": "2024-03-08", "close": 26.47, "volume": 88916.0}, {"date": "2024-03-11", "close": 23.58, "volume": 91277.0}, {"date": "2024-03-12", "close": 23.61, "volume": 52055.0}, {"date": "2024-03-13", "close": 23.5, "volume": 90394.0}, {"date": "2024-03-14", "close": 23.68, "volume": 57849.0}, {"date": "2024-03-15", "close": 23.35, "volume": 119488.0}, {"date": "2024-03-18", "close": 24.83, "volume": 73465.0}, {"date": "2024-03-19", "close": 25.99, "volume": 46406.0}, {"date": "2024-03-20", "close": 24.93, "volume": 83132.0}, {"date": "2024-03-21", "close": 25.0, "volume": 41942.0}, {"date": "2024-03-22", "close": 24.35, "volume": 27576.0}, {"date": "2024-03-25", "close": 21.26, "volume": 78216.0}, {"date": "2024-03-26", "close": 23.69, "volume": 40572.0}, {"date": "2024-03-27", "close": 23.5, "volume": 21356.0}, {"date": "2024-03-28", "close": 23.11, "volume": 8740.0}, {"date": "2024-04-01", "close": 21.64, "volume": 26441.0}, {"date": "2024-04-02", "close": 22.15, "volume": 80339.0}, {"date": "2024-04-03", "close": 22.29, "volume": 31966.0}, {"date": "2024-04-04", "close": 22.43, "volume": 36428.0}, {"date": "2024-04-05", "close": 22.56, "volume": 53363.0}, {"date": "2024-04-08", "close": 22.74, "volume": 64228.0}, {"date": "2024-04-09", "close": 23.14, "volume": 12100.0}, {"date": "2024-04-10", "close": 22.27, "volume": 155582.0}, {"date": "2024-04-11", "close": 22.31, "volume": 78123.0}, {"date": "2024-04-12", "close": 21.9, "volume": 10915.0}, {"date": "2024-04-15", "close": 20.15, "volume": 167186.0}, {"date": "2024-04-16", "close": 21.0, "volume": 64230.0}, {"date": "2024-04-17", "close": 21.2, "volume": 327306.0}, {"date": "2024-04-18", "close": 18.42, "volume": 69471.0}, {"date": "2024-04-19", "close": 19.16, "volume": 133811.0}, {"date": "2024-04-22", "close": 20.87, "volume": 50601.0}, {"date": "2024-04-23", "close": 21.29, "volume": 88778.0}, {"date": "2024-04-24", "close": 21.25, "volume": 34153.0}, {"date": "2024-04-25", "close": 22.77, "volume": 82367.0}, {"date": "2024-04-26", "close": 23.35, "volume": 85067.0}, {"date": "2024-04-29", "close": 23.45, "volume": 49577.0}, {"date": "2024-04-30", "close": 24.59, "volume": 67926.0}, {"date": "2024-05-01", "close": 24.57, "volume": 114135.0}, {"date": "2024-05-02", "close": 23.53, "volume": 78777.0}, {"date": "2024-05-03", "close": 22.6, "volume": 55488.0}, {"date": "2024-05-06", "close": 22.68, "volume": 56526.0}, {"date": "2024-05-07", "close": 22.62, "volume": 45524.0}, {"date": "2024-05-08", "close": 20.85, "volume": 27497.0}, {"date": "2024-05-09", "close": 20.57, "volume": 23166.0}, {"date": "2024-05-10", "close": 21.46, "volume": 66628.0}, {"date": "2024-05-13", "close": 21.17, "volume": 22529.0}, {"date": "2024-05-14", "close": 20.8, "volume": 17452.0}, {"date": "2024-05-15", "close": 22.1, "volume": 60954.0}, {"date": "2024-05-16", "close": 21.71, "volume": 14213.0}, {"date": "2024-05-17", "close": 20.35, "volume": 33049.0}, {"date": "2024-05-20", "close": 20.66, "volume": 33860.0}, {"date": "2024-05-21", "close": 20.58, "volume": 90570.0}, {"date": "2024-05-22", "close": 19.97, "volume": 315345.0}, {"date": "2024-05-23", "close": 19.55, "volume": 44606.0}, {"date": "2024-05-24", "close": 20.18, "volume": 69076.0}, {"date": "2024-05-28", "close": 19.65, "volume": 22639.0}, {"date": "2024-05-29", "close": 19.4, "volume": 5910.0}, {"date": "2024-05-30", "close": 18.9, "volume": 19391.0}, {"date": "2024-05-31", "close": 18.96, "volume": 9427.0}, {"date": "2024-06-03", "close": 17.71, "volume": 55871.0}, {"date": "2024-06-04", "close": 16.77, "volume": 40060.0}, {"date": "2024-06-05", "close": 16.5, "volume": 51523.0}, {"date": "2024-06-06", "close": 16.81, "volume": 50523.0}, {"date": "2024-06-07", "close": 15.67, "volume": 16593.0}, {"date": "2024-06-10", "close": 16.0, "volume": 75172.0}, {"date": "2024-06-11", "close": 15.88, "volume": 49896.0}, {"date": "2024-06-12", "close": 18.2, "volume": 141364.0}, {"date": "2024-06-13", "close": 18.1, "volume": 130657.0}, {"date": "2024-06-14", "close": 18.76, "volume": 100340.0}, {"date": "2024-06-17", "close": 18.66, "volume": 217318.0}, {"date": "2024-06-18", "close": 19.32, "volume": 118293.0}, {"date": "2024-06-20", "close": 18.04, "volume": 136419.0}, {"date": "2024-06-21", "close": 19.05, "volume": 167588.0}, {"date": "2024-06-24", "close": 18.17, "volume": 56516.0}, {"date": "2024-06-25", "close": 19.54, "volume": 45093.0}, {"date": "2024-06-26", "close": 18.26, "volume": 27364.0}, {"date": "2024-06-27", "close": 18.01, "volume": 32043.0}, {"date": "2024-06-28", "close": 18.8, "volume": 27868.0}, {"date": "2024-07-01", "close": 18.69, "volume": 74222.0}, {"date": "2024-07-02", "close": 16.85, "volume": 78768.0}, {"date": "2024-07-03", "close": 17.0, "volume": 35106.0}, {"date": "2024-07-05", "close": 16.65, "volume": 43541.0}, {"date": "2024-07-08", "close": 17.43, "volume": 152860.0}, {"date": "2024-07-09", "close": 17.35, "volume": 16061.0}, {"date": "2024-07-10", "close": 17.72, "volume": 23826.0}, {"date": "2024-07-11", "close": 18.24, "volume": 61293.0}, {"date": "2024-07-12", "close": 18.77, "volume": 19499.0}, {"date": "2024-07-15", "close": 17.86, "volume": 46821.0}, {"date": "2024-07-16", "close": 18.53, "volume": 36991.0}, {"date": "2024-07-17", "close": 18.36, "volume": 19766.0}, {"date": "2024-07-18", "close": 18.07, "volume": 60117.0}, {"date": "2024-07-19", "close": 18.36, "volume": 43622.0}, {"date": "2024-07-22", "close": 18.6, "volume": 55298.0}, {"date": "2024-07-23", "close": 18.71, "volume": 35760.0}, {"date": "2024-07-24", "close": 17.86, "volume": 40531.0}, {"date": "2024-07-25", "close": 17.44, "volume": 33140.0}, {"date": "2024-07-26", "close": 17.4, "volume": 35619.0}, {"date": "2024-07-29", "close": 17.4, "volume": 24314.0}, {"date": "2024-07-30", "close": 17.08, "volume": 42428.0}, {"date": "2024-07-31", "close": 17.14, "volume": 27308.0}, {"date": "2024-08-01", "close": 15.94, "volume": 21135.0}, {"date": "2024-08-02", "close": 16.18, "volume": 101604.0}, {"date": "2024-08-05", "close": 17.22, "volume": 79976.0}, {"date": "2024-08-06", "close": 17.26, "volume": 39014.0}, {"date": "2024-08-07", "close": 17.49, "volume": 49841.0}, {"date": "2024-08-08", "close": 16.46, "volume": 14812.0}, {"date": "2024-08-09", "close": 16.08, "volume": 43247.0}, {"date": "2024-08-12", "close": 15.73, "volume": 22572.0}, {"date": "2024-08-13", "close": 18.28, "volume": 138934.0}, {"date": "2024-08-14", "close": 16.9, "volume": 58818.0}, {"date": "2024-08-15", "close": 19.19, "volume": 79837.0}, {"date": "2024-08-16", "close": 18.75, "volume": 43241.0}, {"date": "2024-08-19", "close": 18.7, "volume": 51040.0}, {"date": "2024-08-20", "close": 17.83, "volume": 62516.0}, {"date": "2024-08-21", "close": 17.79, "volume": 62134.0}, {"date": "2024-08-22", "close": 18.21, "volume": 78099.0}, {"date": "2024-08-23", "close": 17.85, "volume": 66090.0}, {"date": "2024-08-26", "close": 19.08, "volume": 60301.0}, {"date": "2024-08-27", "close": 18.5, "volume": 76594.0}, {"date": "2024-08-28", "close": 17.96, "volume": 57297.0}, {"date": "2024-08-29", "close": 17.3, "volume": 67759.0}, {"date": "2024-08-30", "close": 18.0, "volume": 453119.0}, {"date": "2024-09-03", "close": 17.55, "volume": 111255.0}, {"date": "2024-09-04", "close": 17.31, "volume": 50901.0}, {"date": "2024-09-05", "close": 19.1, "volume": 482126.0}, {"date": "2024-09-06", "close": 19.12, "volume": 62611.0}, {"date": "2024-09-09", "close": 19.85, "volume": 66613.0}, {"date": "2024-09-10", "close": 21.4, "volume": 175704.0}, {"date": "2024-09-11", "close": 20.98, "volume": 71403.0}, {"date": "2024-09-12", "close": 20.52, "volume": 44557.0}, {"date": "2024-09-13", "close": 20.92, "volume": 221838.0}, {"date": "2024-09-16", "close": 20.6, "volume": 136277.0}, {"date": "2024-09-17", "close": 20.25, "volume": 53321.0}, {"date": "2024-09-18", "close": 20.26, "volume": 48115.0}, {"date": "2024-09-19", "close": 21.09, "volume": 251696.0}, {"date": "2024-09-20", "close": 19.51, "volume": 627954.0}, {"date": "2024-09-23", "close": 19.08, "volume": 87808.0}, {"date": "2024-09-24", "close": 18.99, "volume": 74269.0}, {"date": "2024-09-25", "close": 18.77, "volume": 157928.0}, {"date": "2024-09-26", "close": 18.89, "volume": 47478.0}, {"date": "2024-09-27", "close": 18.54, "volume": 53157.0}, {"date": "2024-09-30", "close": 18.52, "volume": 54840.0}, {"date": "2024-10-01", "close": 18.43, "volume": 69052.0}, {"date": "2024-10-02", "close": 18.32, "volume": 89910.0}, {"date": "2024-10-03", "close": 17.89, "volume": 22373.0}, {"date": "2024-10-04", "close": 18.2, "volume": 71447.0}, {"date": "2024-10-07", "close": 18.17, "volume": 40628.0}, {"date": "2024-10-08", "close": 17.9, "volume": 67890.0}, {"date": "2024-10-09", "close": 17.91, "volume": 211043.0}, {"date": "2024-10-10", "close": 17.83, "volume": 64739.0}, {"date": "2024-10-11", "close": 19.73, "volume": 25071.0}, {"date": "2024-10-14", "close": 20.56, "volume": 101560.0}, {"date": "2024-10-15", "close": 20.82, "volume": 56720.0}, {"date": "2024-10-16", "close": 21.5, "volume": 139782.0}, {"date": "2024-10-17", "close": 21.25, "volume": 49750.0}, {"date": "2024-10-18", "close": 21.2, "volume": 82119.0}, {"date": "2024-10-21", "close": 22.64, "volume": 438662.0}, {"date": "2024-10-22", "close": 22.36, "volume": 42223.0}, {"date": "2024-10-23", "close": 22.21, "volume": 31697.0}, {"date": "2024-10-24", "close": 21.33, "volume": 73193.0}, {"date": "2024-10-25", "close": 21.71, "volume": 11343.0}, {"date": "2024-10-28", "close": 23.35, "volume": 106915.0}, {"date": "2024-10-29", "close": 23.75, "volume": 105221.0}, {"date": "2024-10-30", "close": 24.8, "volume": 89252.0}, {"date": "2024-10-31", "close": 24.87, "volume": 159875.0}, {"date": "2024-11-01", "close": 24.15, "volume": 46135.0}, {"date": "2024-11-04", "close": 23.93, "volume": 108971.0}, {"date": "2024-11-05", "close": 23.21, "volume": 74198.0}, {"date": "2024-11-06", "close": 25.01, "volume": 104634.0}, {"date": "2024-11-07", "close": 22.32, "volume": 69898.0}, {"date": "2024-11-08", "close": 22.61, "volume": 23350.0}, {"date": "2024-11-11", "close": 21.25, "volume": 35115.0}, {"date": "2024-11-12", "close": 19.84, "volume": 33914.0}, {"date": "2024-11-13", "close": 20.04, "volume": 19209.0}, {"date": "2024-11-14", "close": 20.55, "volume": 14948.0}, {"date": "2024-11-15", "close": 20.35, "volume": 29206.0}, {"date": "2024-11-18", "close": 20.92, "volume": 25160.0}, {"date": "2024-11-19", "close": 20.51, "volume": 46616.0}, {"date": "2024-11-20", "close": 20.5, "volume": 53755.0}, {"date": "2024-11-21", "close": 21.04, "volume": 58762.0}, {"date": "2024-11-22", "close": 22.29, "volume": 146666.0}, {"date": "2024-11-25", "close": 23.69, "volume": 157001.0}, {"date": "2024-11-26", "close": 24.165, "volume": 151026.0}, {"date": "2024-11-27", "close": 22.36, "volume": 173583.0}, {"date": "2024-11-29", "close": 21.9, "volume": 86365.0}, {"date": "2024-12-02", "close": 19.15, "volume": 224009.0}, {"date": "2024-12-03", "close": 19.78, "volume": 139310.0}, {"date": "2024-12-04", "close": 20.0, "volume": 164682.0}, {"date": "2024-12-05", "close": 19.52, "volume": 159028.0}, {"date": "2024-12-06", "close": 19.07, "volume": 126546.0}, {"date": "2024-12-09", "close": 18.54, "volume": 146874.0}, {"date": "2024-12-10", "close": 18.3, "volume": 93856.0}, {"date": "2024-12-11", "close": 19.41, "volume": 84805.0}, {"date": "2024-12-12", "close": 19.02, "volume": 22367.0}, {"date": "2024-12-13", "close": 18.4, "volume": 49510.0}, {"date": "2024-12-16", "close": 18.5, "volume": 32808.0}, {"date": "2024-12-17", "close": 18.49, "volume": 46123.0}, {"date": "2024-12-18", "close": 18.5, "volume": 79246.0}, {"date": "2024-12-19", "close": 19.01, "volume": 37531.0}, {"date": "2024-12-20", "close": 19.57, "volume": 97070.0}, {"date": "2024-12-23", "close": 18.93, "volume": 26035.0}, {"date": "2024-12-24", "close": 18.83, "volume": 12597.0}, {"date": "2024-12-26", "close": 19.5, "volume": 57155.0}, {"date": "2024-12-27", "close": 19.43, "volume": 20111.0}, {"date": "2024-12-30", "close": 19.02, "volume": 34917.0}, {"date": "2024-12-31", "close": 19.17, "volume": 30684.0}, {"date": "2025-01-02", "close": 18.54, "volume": 33888.0}, {"date": "2025-01-03", "close": 18.53, "volume": 119281.0}, {"date": "2025-01-06", "close": 18.06, "volume": 21903.0}, {"date": "2025-01-07", "close": 19.23, "volume": 48500.0}, {"date": "2025-01-08", "close": 18.54, "volume": 55285.0}, {"date": "2025-01-10", "close": 17.8, "volume": 19420.0}, {"date": "2025-01-13", "close": 16.41, "volume": 134640.0}, {"date": "2025-01-14", "close": 16.0, "volume": 22421.0}, {"date": "2025-01-15", "close": 16.65, "volume": 44114.0}, {"date": "2025-01-16", "close": 17.45, "volume": 29577.0}, {"date": "2025-01-17", "close": 18.36, "volume": 25930.0}, {"date": "2025-01-21", "close": 19.12, "volume": 83035.0}, {"date": "2025-01-22", "close": 19.54, "volume": 91337.0}, {"date": "2025-01-23", "close": 19.32, "volume": 134630.0}, {"date": "2025-01-24", "close": 18.74, "volume": 15373.0}, {"date": "2025-01-27", "close": 18.02, "volume": 36789.0}, {"date": "2025-01-28", "close": 18.0, "volume": 27903.0}, {"date": "2025-01-29", "close": 17.64, "volume": 87268.0}, {"date": "2025-01-30", "close": 17.73, "volume": 17090.0}, {"date": "2025-01-31", "close": 17.6, "volume": 50712.0}, {"date": "2025-02-03", "close": 17.14, "volume": 30918.0}, {"date": "2025-02-04", "close": 17.17, "volume": 17350.0}, {"date": "2025-02-05", "close": 17.53, "volume": 52867.0}, {"date": "2025-02-06", "close": 18.26, "volume": 19523.0}, {"date": "2025-02-07", "close": 18.29, "volume": 23614.0}, {"date": "2025-02-10", "close": 17.855, "volume": 25222.0}, {"date": "2025-02-11", "close": 17.53, "volume": 37985.0}, {"date": "2025-02-12", "close": 17.7, "volume": 27751.0}, {"date": "2025-02-13", "close": 17.37, "volume": 35550.0}, {"date": "2025-02-14", "close": 17.27, "volume": 65280.0}, {"date": "2025-02-18", "close": 16.98, "volume": 28895.0}, {"date": "2025-02-19", "close": 16.85, "volume": 34588.0}, {"date": "2025-02-20", "close": 16.5, "volume": 21823.0}, {"date": "2025-02-21", "close": 16.49, "volume": 59087.0}, {"date": "2025-02-24", "close": 15.8, "volume": 15257.0}, {"date": "2025-02-25", "close": 15.54, "volume": 39118.0}, {"date": "2025-02-26", "close": 15.46, "volume": 69493.0}, {"date": "2025-02-27", "close": 15.56, "volume": 32807.0}, {"date": "2025-02-28", "close": 15.9, "volume": 44819.0}, {"date": "2025-03-03", "close": 15.32, "volume": 28784.0}, {"date": "2025-03-04", "close": 15.45, "volume": 56029.0}, {"date": "2025-03-05", "close": 14.99, "volume": 152739.0}, {"date": "2025-03-06", "close": 15.45, "volume": 66998.0}, {"date": "2025-03-07", "close": 15.01, "volume": 91538.0}, {"date": "2025-03-10", "close": 14.9, "volume": 28855.0}, {"date": "2025-03-11", "close": 16.05, "volume": 78023.0}, {"date": "2025-03-12", "close": 16.01, "volume": 30776.0}, {"date": "2025-03-13", "close": 16.91, "volume": 66417.0}, {"date": "2025-03-14", "close": 16.67, "volume": 28693.0}, {"date": "2025-03-17", "close": 16.5, "volume": 30601.0}, {"date": "2025-03-18", "close": 15.96, "volume": 29290.0}, {"date": "2025-03-19", "close": 16.08, "volume": 19076.0}, {"date": "2025-03-20", "close": 15.46, "volume": 19735.0}, {"date": "2025-03-21", "close": 15.4, "volume": 23584.0}, {"date": "2025-03-24", "close": 15.47, "volume": 8240.0}, {"date": "2025-03-25", "close": 15.25, "volume": 18247.0}, {"date": "2025-03-26", "close": 15.48, "volume": 13288.0}, {"date": "2025-03-27", "close": 15.57, "volume": 19232.0}, {"date": "2025-03-28", "close": 15.8, "volume": 35808.0}, {"date": "2025-03-31", "close": 15.7, "volume": 24995.0}, {"date": "2025-04-01", "close": 14.83, "volume": 42726.0}, {"date": "2025-04-02", "close": 14.95, "volume": 75124.0}, {"date": "2025-04-03", "close": 14.62, "volume": 13164.0}, {"date": "2025-04-04", "close": 14.28, "volume": 19107.0}, {"date": "2025-04-07", "close": 13.21, "volume": 25652.0}, {"date": "2025-04-08", "close": 11.83, "volume": 20599.0}, {"date": "2025-04-09", "close": 12.3, "volume": 74407.0}, {"date": "2025-04-10", "close": 11.9, "volume": 39020.0}, {"date": "2025-04-11", "close": 12.0, "volume": 56660.0}, {"date": "2025-04-14", "close": 12.62, "volume": 18870.0}, {"date": "2025-04-15", "close": 13.94, "volume": 31982.0}, {"date": "2025-04-16", "close": 13.72, "volume": 23397.0}, {"date": "2025-04-17", "close": 14.0, "volume": 10085.0}, {"date": "2025-04-21", "close": 14.5, "volume": 37038.0}, {"date": "2025-04-22", "close": 15.09, "volume": 33070.0}, {"date": "2025-04-23", "close": 14.82, "volume": 22087.0}, {"date": "2025-04-24", "close": 15.83, "volume": 62332.0}, {"date": "2025-04-25", "close": 16.84, "volume": 560120.0}, {"date": "2025-04-28", "close": 17.06, "volume": 491503.0}, {"date": "2025-04-29", "close": 17.27, "volume": 307326.0}, {"date": "2025-04-30", "close": 18.48, "volume": 145760.0}, {"date": "2025-05-01", "close": 17.85, "volume": 74636.0}, {"date": "2025-05-02", "close": 18.37, "volume": 20504.0}, {"date": "2025-05-05", "close": 18.66, "volume": 32606.0}, {"date": "2025-05-06", "close": 16.83, "volume": 168072.0}, {"date": "2025-05-07", "close": 17.1, "volume": 84111.0}, {"date": "2025-05-08", "close": 17.04, "volume": 39986.0}, {"date": "2025-05-09", "close": 16.99, "volume": 15489.0}, {"date": "2025-05-12", "close": 16.81, "volume": 16244.0}, {"date": "2025-05-13", "close": 16.11, "volume": 40500.0}, {"date": "2025-05-14", "close": 16.07, "volume": 123891.0}, {"date": "2025-05-15", "close": 15.91, "volume": 22685.0}, {"date": "2025-05-16", "close": 16.56, "volume": 40381.0}, {"date": "2025-05-19", "close": 16.69, "volume": 39946.0}, {"date": "2025-05-20", "close": 17.25, "volume": 44791.0}, {"date": "2025-05-21", "close": 16.4, "volume": 27457.0}, {"date": "2025-05-22", "close": 16.39, "volume": 67224.0}, {"date": "2025-05-23", "close": 15.99, "volume": 16327.0}, {"date": "2025-05-27", "close": 15.84, "volume": 73135.0}, {"date": "2025-05-28", "close": 15.46, "volume": 11424.0}, {"date": "2025-05-29", "close": 16.72, "volume": 113365.0}, {"date": "2025-05-30", "close": 16.6, "volume": 189849.0}, {"date": "2025-06-02", "close": 16.49, "volume": 110708.0}, {"date": "2025-06-03", "close": 17.28, "volume": 156686.0}, {"date": "2025-06-04", "close": 16.62, "volume": 67922.0}, {"date": "2025-06-05", "close": 16.05, "volume": 81019.0}, {"date": "2025-06-06", "close": 16.78, "volume": 82546.0}, {"date": "2025-06-09", "close": 18.03, "volume": 64706.0}, {"date": "2025-06-10", "close": 18.12, "volume": 73333.0}, {"date": "2025-06-11", "close": 17.05, "volume": 37761.0}, {"date": "2025-06-12", "close": 17.23, "volume": 6096.0}, {"date": "2025-06-13", "close": 16.7, "volume": 12409.0}, {"date": "2025-06-16", "close": 16.96, "volume": 11256.0}, {"date": "2025-06-17", "close": 16.56, "volume": 6420.0}, {"date": "2025-06-18", "close": 16.64, "volume": 6244.0}, {"date": "2025-06-20", "close": 17.99, "volume": 62025.0}, {"date": "2025-06-23", "close": 17.42, "volume": 22188.0}, {"date": "2025-06-24", "close": 17.2, "volume": 22168.0}, {"date": "2025-06-25", "close": 17.56, "volume": 11609.0}, {"date": "2025-06-26", "close": 17.9, "volume": 21080.0}, {"date": "2025-06-27", "close": 17.0, "volume": 33521.0}, {"date": "2025-06-30", "close": 17.6, "volume": 85320.0}, {"date": "2025-07-01", "close": 17.25, "volume": 38078.0}, {"date": "2025-07-02", "close": 17.82, "volume": 10150.0}, {"date": "2025-07-03", "close": 18.6, "volume": 29451.0}, {"date": "2025-07-07", "close": 18.0, "volume": 24345.0}, {"date": "2025-07-08", "close": 17.98, "volume": 13793.0}, {"date": "2025-07-09", "close": 18.5, "volume": 45346.0}, {"date": "2025-07-10", "close": 19.83, "volume": 58226.0}, {"date": "2025-07-11", "close": 25.12, "volume": 155804.0}, {"date": "2025-07-14", "close": 23.8, "volume": 441694.0}, {"date": "2025-07-15", "close": 22.99, "volume": 158236.0}, {"date": "2025-07-16", "close": 23.0, "volume": 32316.0}, {"date": "2025-07-17", "close": 23.73, "volume": 147604.0}, {"date": "2025-07-18", "close": 23.245, "volume": 24120.0}, {"date": "2025-07-21", "close": 23.84, "volume": 25902.0}, {"date": "2025-07-22", "close": 23.12, "volume": 22887.0}, {"date": "2025-07-23", "close": 20.84, "volume": 1485369.0}, {"date": "2025-07-24", "close": 20.05, "volume": 275734.0}, {"date": "2025-07-25", "close": 20.62, "volume": 709620.0}, {"date": "2025-07-28", "close": 20.0, "volume": 120513.0}, {"date": "2025-07-29", "close": 19.61, "volume": 47192.0}, {"date": "2025-07-30", "close": 19.79, "volume": 109598.0}, {"date": "2025-07-31", "close": 19.88, "volume": 69310.0}, {"date": "2025-08-01", "close": 20.0, "volume": 145311.0}, {"date": "2025-08-04", "close": 21.235, "volume": 165357.0}, {"date": "2025-08-05", "close": 21.0, "volume": 117893.0}, {"date": "2025-08-06", "close": 21.23, "volume": 50880.0}, {"date": "2025-08-07", "close": 20.32, "volume": 93425.0}, {"date": "2025-08-08", "close": 20.12, "volume": 123961.0}, {"date": "2025-08-11", "close": 20.84, "volume": 99718.0}, {"date": "2025-08-12", "close": 21.09, "volume": 60385.0}, {"date": "2025-08-13", "close": 21.43, "volume": 26051.0}, {"date": "2025-08-14", "close": 22.99, "volume": 75804.0}, {"date": "2025-08-15", "close": 22.3, "volume": 167398.0}, {"date": "2025-08-18", "close": 22.16, "volume": 49775.0}, {"date": "2025-08-19", "close": 23.26, "volume": 366716.0}, {"date": "2025-08-20", "close": 23.0, "volume": 96835.0}, {"date": "2025-08-21", "close": 23.35, "volume": 158956.0}, {"date": "2025-08-22", "close": 23.12, "volume": 53502.0}, {"date": "2025-08-25", "close": 23.65, "volume": 116527.0}, {"date": "2025-08-26", "close": 24.0, "volume": 323333.0}, {"date": "2025-08-27", "close": 23.78, "volume": 39052.0}, {"date": "2025-08-28", "close": 22.84, "volume": 43606.0}, {"date": "2025-08-29", "close": 21.65, "volume": 141990.0}, {"date": "2025-09-02", "close": 22.5, "volume": 141715.0}, {"date": "2025-09-03", "close": 21.91, "volume": 73840.0}, {"date": "2025-09-04", "close": 21.98, "volume": 94393.0}, {"date": "2025-09-05", "close": 23.05, "volume": 259519.0}, {"date": "2025-09-08", "close": 21.83, "volume": 119117.0}, {"date": "2025-09-09", "close": 23.94, "volume": 228400.0}, {"date": "2025-09-10", "close": 23.25, "volume": 61502.0}, {"date": "2025-09-11", "close": 23.5, "volume": 61075.0}, {"date": "2025-09-12", "close": 23.2, "volume": 55526.0}, {"date": "2025-09-15", "close": 23.38, "volume": 74157.0}, {"date": "2025-09-16", "close": 23.81, "volume": 157557.0}, {"date": "2025-09-17", "close": 24.08, "volume": 637756.0}, {"date": "2025-09-18", "close": 24.54, "volume": 135399.0}, {"date": "2025-09-19", "close": 25.36, "volume": 382967.0}, {"date": "2025-09-22", "close": 24.99, "volume": 314197.0}, {"date": "2025-09-23", "close": 24.9, "volume": 201361.0}, {"date": "2025-09-24", "close": 24.42, "volume": 545429.0}, {"date": "2025-09-25", "close": 24.58, "volume": 131211.0}, {"date": "2025-09-26", "close": 24.165, "volume": 81484.0}, {"date": "2025-09-29", "close": 24.26, "volume": 243721.0}, {"date": "2025-09-30", "close": 24.95, "volume": 865302.0}, {"date": "2025-10-01", "close": 24.06, "volume": 106904.0}, {"date": "2025-10-02", "close": 23.18, "volume": 91097.0}, {"date": "2025-10-03", "close": 23.39, "volume": 140020.0}, {"date": "2025-10-06", "close": 23.25, "volume": 119510.0}, {"date": "2025-10-07", "close": 22.44, "volume": 97146.0}, {"date": "2025-10-08", "close": 22.98, "volume": 86011.0}, {"date": "2025-10-09", "close": 22.84, "volume": 106312.0}, {"date": "2025-10-10", "close": 21.98, "volume": 115250.0}, {"date": "2025-10-13", "close": 22.07, "volume": 280322.0}, {"date": "2025-10-14", "close": 20.96, "volume": 370697.0}, {"date": "2025-10-15", "close": 21.78, "volume": 549808.0}, {"date": "2025-10-16", "close": 21.86, "volume": 464362.0}, {"date": "2025-10-17", "close": 21.12, "volume": 246619.0}, {"date": "2025-10-20", "close": 23.63, "volume": 265520.0}, {"date": "2025-10-21", "close": 23.99, "volume": 141316.0}, {"date": "2025-10-22", "close": 23.46, "volume": 163722.0}, {"date": "2025-10-23", "close": 23.0, "volume": 190648.0}, {"date": "2025-10-24", "close": 22.99, "volume": 459454.0}, {"date": "2025-10-27", "close": 22.82, "volume": 204794.0}, {"date": "2025-10-28", "close": 22.65, "volume": 143438.0}, {"date": "2025-10-29", "close": 22.08, "volume": 80501.0}, {"date": "2025-10-30", "close": 22.24, "volume": 130509.0}, {"date": "2025-10-31", "close": 22.22, "volume": 130413.0}, {"date": "2025-11-03", "close": 22.5, "volume": 325765.0}, {"date": "2025-11-04", "close": 21.64, "volume": 177533.0}, {"date": "2025-11-05", "close": 21.72, "volume": 141205.0}, {"date": "2025-11-06", "close": 21.8, "volume": 250364.0}, {"date": "2025-11-07", "close": 21.59, "volume": 103704.0}, {"date": "2025-11-10", "close": 22.63, "volume": 124113.0}, {"date": "2025-11-11", "close": 24.12, "volume": 186446.0}, {"date": "2025-11-12", "close": 25.81, "volume": 336989.0}, {"date": "2025-11-13", "close": 24.26, "volume": 269262.0}, {"date": "2025-11-14", "close": 23.55, "volume": 360937.0}, {"date": "2025-11-17", "close": 24.92, "volume": 589266.0}, {"date": "2025-11-18", "close": 23.97, "volume": 206262.0}, {"date": "2025-11-19", "close": 24.54, "volume": 703626.0}, {"date": "2025-11-20", "close": 24.2, "volume": 426030.0}, {"date": "2025-11-21", "close": 24.83, "volume": 475659.0}, {"date": "2025-11-24", "close": 25.39, "volume": 516961.0}, {"date": "2025-11-25", "close": 25.45, "volume": 269556.0}, {"date": "2025-11-26", "close": 27.72, "volume": 615636.0}, {"date": "2025-11-28", "close": 28.38, "volume": 163777.0}, {"date": "2025-12-01", "close": 26.0, "volume": 367994.0}, {"date": "2025-12-02", "close": 24.12, "volume": 291960.0}, {"date": "2025-12-03", "close": 29.365, "volume": 3541824.0}, {"date": "2025-12-04", "close": 27.69, "volume": 638339.0}, {"date": "2025-12-05", "close": 26.42, "volume": 455951.0}, {"date": "2025-12-08", "close": 25.35, "volume": 332495.0}, {"date": "2025-12-09", "close": 24.04, "volume": 403586.0}, {"date": "2025-12-10", "close": 23.68, "volume": 420941.0}, {"date": "2025-12-11", "close": 23.98, "volume": 232925.0}, {"date": "2025-12-12", "close": 24.16, "volume": 367440.0}, {"date": "2025-12-15", "close": 23.9, "volume": 243878.0}, {"date": "2025-12-16", "close": 24.72, "volume": 230038.0}, {"date": "2025-12-17", "close": 24.09, "volume": 227687.0}, {"date": "2025-12-18", "close": 24.02, "volume": 141238.0}, {"date": "2025-12-19", "close": 25.59, "volume": 703496.0}, {"date": "2025-12-22", "close": 27.07, "volume": 425116.0}, {"date": "2025-12-23", "close": 25.85, "volume": 321063.0}, {"date": "2025-12-24", "close": 25.93, "volume": 57093.0}, {"date": "2025-12-26", "close": 25.76, "volume": 63848.0}, {"date": "2025-12-29", "close": 25.74, "volume": 126933.0}, {"date": "2025-12-30", "close": 26.25, "volume": 122416.0}, {"date": "2025-12-31", "close": 27.75, "volume": 427021.0}, {"date": "2026-01-02", "close": 26.48, "volume": 293556.0}, {"date": "2026-01-05", "close": 24.88, "volume": 297244.0}, {"date": "2026-01-06", "close": 24.05, "volume": 147911.0}, {"date": "2026-01-07", "close": 25.04, "volume": 253367.0}, {"date": "2026-01-08", "close": 25.0, "volume": 232615.0}, {"date": "2026-01-09", "close": 25.89, "volume": 315117.0}, {"date": "2026-01-12", "close": 26.1, "volume": 266735.0}, {"date": "2026-01-13", "close": 26.0, "volume": 191229.0}, {"date": "2026-01-14", "close": 25.63, "volume": 251966.0}, {"date": "2026-01-15", "close": 25.65, "volume": 186053.0}, {"date": "2026-01-16", "close": 25.09, "volume": 225186.0}, {"date": "2026-01-20", "close": 26.21, "volume": 105754.0}, {"date": "2026-01-21", "close": 27.51, "volume": 154781.0}, {"date": "2026-01-22", "close": 27.98, "volume": 248421.0}, {"date": "2026-01-23", "close": 27.98, "volume": 197010.0}, {"date": "2026-01-26", "close": 27.59, "volume": 113258.0}, {"date": "2026-01-27", "close": 27.19, "volume": 123847.0}, {"date": "2026-01-28", "close": 27.86, "volume": 87962.0}, {"date": "2026-01-29", "close": 27.79, "volume": 139358.0}, {"date": "2026-01-30", "close": 27.05, "volume": 122938.0}, {"date": "2026-02-02", "close": 27.43, "volume": 175155.0}, {"date": "2026-02-03", "close": 27.81, "volume": 160845.0}, {"date": "2026-02-04", "close": 26.54, "volume": 177403.0}, {"date": "2026-02-05", "close": 25.14, "volume": 189813.0}, {"date": "2026-02-06", "close": 26.42, "volume": 140898.0}, {"date": "2026-02-09", "close": 27.01, "volume": 82487.0}, {"date": "2026-02-10", "close": 27.48, "volume": 91640.0}, {"date": "2026-02-11", "close": 27.31, "volume": 78649.0}, {"date": "2026-02-12", "close": 26.6, "volume": 93557.0}, {"date": "2026-02-13", "close": 26.45, "volume": 92452.0}, {"date": "2026-02-17", "close": 26.61, "volume": 56933.0}, {"date": "2026-02-18", "close": 27.01, "volume": 54090.0}, {"date": "2026-02-19", "close": 28.0, "volume": 204810.0}, {"date": "2026-02-20", "close": 28.1, "volume": 163411.0}, {"date": "2026-02-23", "close": 27.66, "volume": 61528.0}, {"date": "2026-02-24", "close": 27.95, "volume": 68519.0}, {"date": "2026-02-25", "close": 27.63, "volume": 49883.0}, {"date": "2026-02-26", "close": 28.0, "volume": 73950.0}, {"date": "2026-02-27", "close": 28.39, "volume": 152192.0}, {"date": "2026-03-02", "close": 28.0, "volume": 154551.0}, {"date": "2026-03-03", "close": 26.775, "volume": 228944.0}, {"date": "2026-03-04", "close": 26.8, "volume": 83547.0}, {"date": "2026-03-05", "close": 25.84, "volume": 125675.0}, {"date": "2026-03-06", "close": 25.91, "volume": 177792.0}, {"date": "2026-03-09", "close": 26.51, "volume": 183853.0}, {"date": "2026-03-10", "close": 25.89, "volume": 210182.0}, {"date": "2026-03-11", "close": 27.43, "volume": 175068.0}, {"date": "2026-03-12", "close": 26.38, "volume": 125011.0}, {"date": "2026-03-13", "close": 25.42, "volume": 99067.0}, {"date": "2026-03-16", "close": 26.93, "volume": 111010.0}, {"date": "2026-03-17", "close": 26.92, "volume": 113267.0}, {"date": "2026-03-18", "close": 26.17, "volume": 96014.0}, {"date": "2026-03-19", "close": 26.13, "volume": 123171.0}, {"date": "2026-03-20", "close": 26.0, "volume": 162910.0}, {"date": "2026-03-23", "close": 25.7, "volume": 220463.0}, {"date": "2026-03-24", "close": 25.34, "volume": 92290.0}, {"date": "2026-03-25", "close": 26.15, "volume": 80805.0}, {"date": "2026-03-26", "close": 27.39, "volume": 454858.0}, {"date": "2026-03-27", "close": 27.35, "volume": 82907.0}, {"date": "2026-03-30", "close": 27.29, "volume": 216183.0}, {"date": "2026-03-31", "close": 28.25, "volume": 563733.0}, {"date": "2026-04-01", "close": 29.45, "volume": 502031.0}, {"date": "2026-04-02", "close": 28.56, "volume": 244409.0}, {"date": "2026-04-06", "close": 28.37, "volume": 290917.0}, {"date": "2026-04-07", "close": 27.84, "volume": 149199.0}, {"date": "2026-04-08", "close": 27.56, "volume": 202428.0}, {"date": "2026-04-09", "close": 27.07, "volume": 105956.0}, {"date": "2026-04-10", "close": 26.63, "volume": 140320.0}, {"date": "2026-04-13", "close": 27.88, "volume": 417307.0}, {"date": "2026-04-14", "close": 28.68, "volume": 134779.0}, {"date": "2026-04-15", "close": 29.14, "volume": 89960.0}, {"date": "2026-04-16", "close": 28.78, "volume": 116915.0}, {"date": "2026-04-17", "close": 28.58, "volume": 149201.0}, {"date": "2026-04-20", "close": 28.97, "volume": 178993.0}, {"date": "2026-04-21", "close": 29.15, "volume": 83185.0}, {"date": "2026-04-22", "close": 30.04, "volume": 239289.0}, {"date": "2026-04-23", "close": 27.29, "volume": 265658.0}, {"date": "2026-04-24", "close": 28.63, "volume": 156047.0}, {"date": "2026-04-27", "close": 28.71, "volume": 172306.0}, {"date": "2026-04-28", "close": 28.22, "volume": 307243.0}, {"date": "2026-04-29", "close": 29.83, "volume": 961559.0}, {"date": "2026-04-30", "close": 31.01, "volume": 739714.0}, {"date": "2026-05-01", "close": 29.44, "volume": 512196.0}, {"date": "2026-05-04", "close": 30.02, "volume": 614780.0}, {"date": "2026-05-05", "close": 30.02, "volume": 547115.0}, {"date": "2026-05-06", "close": 30.11, "volume": 409453.0}, {"date": "2026-05-07", "close": 29.68, "volume": 213772.0}, {"date": "2026-05-08", "close": 30.09, "volume": 572616.0}, {"date": "2026-05-11", "close": 29.95, "volume": 844064.0}, {"date": "2026-05-12", "close": 31.25, "volume": 321676.0}, {"date": "2026-05-13", "close": 32.94, "volume": 231136.0}, {"date": "2026-05-14", "close": 30.7, "volume": 480654.0}, {"date": "2026-05-15", "close": 30.4, "volume": 444226.0}, {"date": "2026-05-18", "close": 28.81, "volume": 347438.0}, {"date": "2026-05-19", "close": 28.95, "volume": 301434.0}, {"date": "2026-05-20", "close": 29.45, "volume": 209587.0}, {"date": "2026-05-21", "close": 30.54, "volume": 308788.0}, {"date": "2026-05-22", "close": 29.68, "volume": 291071.0}, {"date": "2026-05-26", "close": 29.88, "volume": 191721.0}, {"date": "2026-05-27", "close": 29.47, "volume": 141851.0}, {"date": "2026-05-28", "close": 29.86, "volume": 254980.0}, {"date": "2026-05-29", "close": 30.16, "volume": 413891.0}, {"date": "2026-06-01", "close": 29.1, "volume": 143389.0}, {"date": "2026-06-02", "close": 28.98, "volume": 349742.0}, {"date": "2026-06-03", "close": 30.14, "volume": 703962.0}, {"date": "2026-06-04", "close": 31.63, "volume": 361825.0}, {"date": "2026-06-05", "close": 31.09, "volume": 775069.0}, {"date": "2026-06-08", "close": 31.59, "volume": 552722.0}, {"date": "2026-06-09", "close": 31.6, "volume": 465868.0}, {"date": "2026-06-10", "close": 31.51, "volume": 183665.0}, {"date": "2026-06-11", "close": 32.2, "volume": 396728.0}, {"date": "2026-06-12", "close": 30.72, "volume": 180200.0}, {"date": "2026-06-15", "close": 31.54, "volume": 122963.0}, {"date": "2026-06-16", "close": 31.46, "volume": 149284.0}, {"date": "2026-06-17", "close": 33.41, "volume": 287420.0}, {"date": "2026-06-18", "close": 32.8, "volume": 182167.0}, {"date": "2026-06-22", "close": 33.0, "volume": 304133.0}, {"date": "2026-06-23", "close": 33.19, "volume": 326668.0}, {"date": "2026-06-24", "close": 33.29, "volume": 419462.0}, {"date": "2026-06-25", "close": 33.3, "volume": 496188.0}, {"date": "2026-06-26", "close": 34.01, "volume": 519304.0}, {"date": "2026-06-29", "close": 34.71, "volume": 725457.0}, {"date": "2026-06-30", "close": 34.58, "volume": 1030953.0}, {"date": "2026-07-01", "close": 33.95, "volume": 376128.0}, {"date": "2026-07-02", "close": 33.86, "volume": 478098.0}, {"date": "2026-07-06", "close": 33.22, "volume": 753087.0}, {"date": "2026-07-07", "close": 34.59, "volume": 972781.0}, {"date": "2026-07-08", "close": 35.925, "volume": 950384.0}, {"date": "2026-07-09", "close": 35.96, "volume": 1887298.0}, {"date": "2026-07-10", "close": 35.07, "volume": 639305.0}, {"date": "2026-07-13", "close": 35.07, "volume": 286655.0}, {"date": "2026-07-14", "close": 34.42, "volume": 283080.0}, {"date": "2026-07-15", "close": 35.16, "volume": 234436.0}, {"date": "2026-07-16", "close": 33.66, "volume": 289265.0}, {"date": "2026-07-17", "close": 34.94, "volume": 236448.0}, {"date": "2026-07-20", "close": 33.55, "volume": 249421.0}, {"date": "2026-07-21", "close": 34.45, "volume": 284212.0}, {"date": "2026-07-22", "close": 34.36, "volume": 283965.0}, {"date": "2026-07-23", "close": 33.26, "volume": 366232.0}, {"date": "2026-07-24", "close": 34.17, "volume": 255708.0}, {"date": "2026-07-27", "close": 33.97, "volume": 213202.0}, {"date": "2026-07-28", "close": 33.645, "volume": 205062.0}, {"date": "2026-07-29", "close": 32.62, "volume": 372298.0}, {"date": "2026-07-30", "close": 33.88, "volume": 512502.0}, {"date": "2026-07-31", "close": 32.62, "volume": 507255.0}, {"date": "2026-08-03", "close": 32.25, "volume": 254479.0}, {"date": "2026-08-04", "close": 33.87, "volume": 253076.0}, {"date": "2026-08-05", "close": 33.42, "volume": 386924.0}, {"date": "2026-08-06", "close": 34.45, "volume": 570609.0}, {"date": "2026-08-07", "close": 34.91, "volume": 696388.0}, {"date": "2026-08-10", "close": 34.84, "volume": 982000.0}, {"date": "2026-08-11", "close": 34.42, "volume": 477250.0}, {"date": "2026-08-12", "close": 36.46, "volume": 1273192.0}, {"date": "2026-08-13", "close": 34.04, "volume": 738224.0}, {"date": "2026-08-14", "close": 35.14, "volume": 862899.0}, {"date": "2026-08-17", "close": 35.32, "volume": 556781.0}, {"date": "2026-08-18", "close": 36.1, "volume": 609433.0}, {"date": "2026-08-19", "close": 36.27, "volume": 1042115.0}, {"date": "2026-08-20", "close": 36.39, "volume": 627797.0}, {"date": "2026-08-21", "close": 36.27, "volume": 515458.0}, {"date": "2026-08-24", "close": 37.31, "volume": 691824.0}, {"date": "2026-08-25", "close": 37.23, "volume": 861175.0}, {"date": "2026-08-26", "close": 37.0, "volume": 448941.0}, {"date": "2026-08-27", "close": 37.0, "volume": 765048.0}, {"date": "2026-08-28", "close": 35.32, "volume": 479029.0}, {"date": "2026-08-31", "close": 34.61, "volume": 557515.0}, {"date": "2026-09-01", "close": 34.93, "volume": 394435.0}, {"date": "2026-09-02", "close": 35.17, "volume": 320876.0}, {"date": "2026-09-03", "close": 35.66, "volume": 357063.0}, {"date": "2026-09-04", "close": 35.25, "volume": 483983.0}, {"date": "2026-09-08", "close": 37.84, "volume": 6328168.0}, {"date": "2026-09-09", "close": 37.74, "volume": 1427371.0}, {"date": "2026-09-10", "close": 37.51, "volume": 1324987.0}, {"date": "2026-09-11", "close": 38.02, "volume": 1449491.0}, {"date": "2026-09-14", "close": 38.86, "volume": 998004.0}, {"date": "2026-09-15", "close": 38.06, "volume": 1751144.0}, {"date": "2026-09-16", "close": 37.55, "volume": 828999.0}, {"date": "2026-09-17", "close": 38.0, "volume": 1137444.0}, {"date": "2026-09-18", "close": 36.37, "volume": 580260.0}, {"date": "2026-09-21", "close": 36.02, "volume": 653735.0}, {"date": "2026-09-22", "close": 35.2, "volume": 588601.0}], "refreshing": true}