{"ticker": "RCUS", "overview": {"cik": "1724521", "ticker": "RCUS", "name": "Arcus Biosciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008535", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092737", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001724521-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001724521-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001422996-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000445", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000402", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001610717-26-000294", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001958244-26-000398", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001770252-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001311210-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001277503-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001836662-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001734422-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001206977-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001792164-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001201617-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001724521-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001771961-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005400", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001792164-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001653881-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033690", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001724521-26-000034", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 84810.0, "net": -84810.0, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "RCUS", "has_prices": true, "as_of": "2026-07-24", "last": 28.42, "prev_close": 29.73, "change": -1.3099999999999987, "change_pct": -0.04406323578876551, "session_volume": 1230517.0, "vwap_5": 29.134164249423023, "vwap_20": 29.57199666459706, "vwap_60": 26.687376147893644, "vwap_250": 21.47577102759086, "high_52w": 31.08, "low_52w": 18.85, "avg_volume_20": 1238321.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001771961-26-000006", "src": "INSIDERS", "ticker": "RCUS", "cik": "1724521", "company": "Arcus Biosciences, Inc.", "company_raw": "Arcus Biosciences, Inc.", "who": "Alexander Azoy", "who_key": "Azoy Alexander", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 84810.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims RCUS: $85K", "source_url": "https://www.sec.gov/Archives/edgar/data/1771961/000177196126000006/0001771961-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0001104659-26-092737", "src": "13DG", "ticker": "RCUS", "cik": "1724521", "company": "Arcus Biosciences, Inc.", "company_raw": "Arcus Biosciences, Inc.", "who": "Arcus Biosciences, Inc.", "who_key": "Arcus Biosciences, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcus Biosciences, Inc. moves to a 24.7% activist stake in RCUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1724521/0001104659-26-092737-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129044}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-092737", "src": "13DG", "ticker": "RCUS", "cik": "1724521", "company": "Arcus Biosciences, Inc.", "company_raw": "Arcus Biosciences, Inc.", "who": "Arcus Biosciences, Inc.", "who_key": "Arcus Biosciences, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Arcus Biosciences, Inc. moves to a 24.7% activist stake in RCUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1724521/0001104659-26-092737-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129044}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Arcus Biosciences, Inc. Common Stock", "new_value": "Arcus Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001724521", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001724521", "applied": 1, "detected_at": "2026-10-27T10:10:00.844476"}]}, "key_people": [{"who": "Alexander Azoy", "who_key": "Azoy Alexander", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 84810.0, "net": -84810.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84810.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771961/000177196126000006/0001771961-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 84810.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771961/000177196126000006/0001771961-26-000006-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -84810.0}], "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008535", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-092737", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001724521-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001724521-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001422996-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000445", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000402", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001610717-26-000294", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001958244-26-000398", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001770252-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001311210-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001277503-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001836662-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001734422-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001206977-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001792164-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001201617-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001724521-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001771961-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005400", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001792164-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001653881-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033690", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001950047-26-004118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001724521-26-000034", "price_sensitive": true}], "performance": {"ticker": "RCUS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 31.67, "volume": 415723.0}, {"date": "2021-07-28", "close": 33.89, "volume": 412123.0}, {"date": "2021-07-29", "close": 32.97, "volume": 352637.0}, {"date": "2021-07-30", "close": 31.41, "volume": 308416.0}, {"date": "2021-08-02", "close": 30.05, "volume": 460238.0}, {"date": "2021-08-03", "close": 30.02, "volume": 297196.0}, {"date": "2021-08-04", "close": 29.4, "volume": 315812.0}, {"date": "2021-08-05", "close": 30.48, "volume": 377660.0}, {"date": "2021-08-06", "close": 27.26, "volume": 930532.0}, {"date": "2021-08-09", "close": 28.24, "volume": 585481.0}, {"date": "2021-08-10", "close": 28.66, "volume": 379830.0}, {"date": "2021-08-11", "close": 27.44, "volume": 439073.0}, {"date": "2021-08-12", "close": 27.78, "volume": 445210.0}, {"date": "2021-08-13", "close": 27.37, "volume": 190019.0}, {"date": "2021-08-16", "close": 27.1, "volume": 310453.0}, {"date": "2021-08-17", "close": 28.39, "volume": 311653.0}, {"date": "2021-08-18", "close": 27.64, "volume": 190431.0}, {"date": "2021-08-19", "close": 26.93, "volume": 341773.0}, {"date": "2021-08-20", "close": 28.38, "volume": 325247.0}, {"date": "2021-08-23", "close": 29.35, "volume": 384187.0}, {"date": "2021-08-24", "close": 28.95, "volume": 196428.0}, {"date": "2021-08-25", "close": 29.45, "volume": 200882.0}, {"date": "2021-08-26", "close": 28.88, "volume": 210890.0}, {"date": "2021-08-27", "close": 29.52, "volume": 281185.0}, {"date": "2021-08-30", "close": 29.66, "volume": 388433.0}, {"date": "2021-08-31", "close": 29.17, "volume": 351401.0}, {"date": "2021-09-01", "close": 31.55, "volume": 504734.0}, {"date": "2021-09-02", "close": 33.32, "volume": 522190.0}, {"date": "2021-09-03", "close": 33.42, "volume": 372468.0}, {"date": "2021-09-07", "close": 33.58, "volume": 284189.0}, {"date": "2021-09-08", "close": 34.31, "volume": 270354.0}, {"date": "2021-09-09", "close": 34.43, "volume": 485737.0}, {"date": "2021-09-10", "close": 32.39, "volume": 753616.0}, {"date": "2021-09-13", "close": 33.88, "volume": 594449.0}, {"date": "2021-09-14", "close": 33.01, "volume": 464915.0}, {"date": "2021-09-15", "close": 33.37, "volume": 369508.0}, {"date": "2021-09-16", "close": 33.03, "volume": 347832.0}, {"date": "2021-09-17", "close": 36.39, "volume": 1681405.0}, {"date": "2021-09-20", "close": 35.11, "volume": 474962.0}, {"date": "2021-09-21", "close": 36.01, "volume": 364960.0}, {"date": "2021-09-22", "close": 36.04, "volume": 1427282.0}, {"date": "2021-09-23", "close": 36.99, "volume": 927897.0}, {"date": "2021-09-24", "close": 35.97, "volume": 1284217.0}, {"date": "2021-09-27", "close": 37.68, "volume": 781645.0}, {"date": "2021-09-28", "close": 36.03, "volume": 672077.0}, {"date": "2021-09-29", "close": 34.51, "volume": 598830.0}, {"date": "2021-09-30", "close": 34.87, "volume": 645153.0}, {"date": "2021-10-01", "close": 35.23, "volume": 452470.0}, {"date": "2021-10-04", "close": 33.7, "volume": 564153.0}, {"date": "2021-10-05", "close": 33.62, "volume": 255180.0}, {"date": "2021-10-06", "close": 33.68, "volume": 266270.0}, {"date": "2021-10-07", "close": 33.03, "volume": 516323.0}, {"date": "2021-10-08", "close": 31.48, "volume": 247219.0}, {"date": "2021-10-11", "close": 31.86, "volume": 228672.0}, {"date": "2021-10-12", "close": 31.66, "volume": 345035.0}, {"date": "2021-10-13", "close": 31.38, "volume": 181839.0}, {"date": "2021-10-14", "close": 32.51, "volume": 235830.0}, {"date": "2021-10-15", "close": 34.39, "volume": 470871.0}, {"date": "2021-10-18", "close": 34.25, "volume": 431112.0}, {"date": "2021-10-19", "close": 35.14, "volume": 198954.0}, {"date": "2021-10-20", "close": 34.19, "volume": 346183.0}, {"date": "2021-10-21", "close": 35.05, "volume": 371960.0}, {"date": "2021-10-22", "close": 35.33, "volume": 389681.0}, {"date": "2021-10-25", "close": 34.38, "volume": 244113.0}, {"date": "2021-10-26", "close": 33.67, "volume": 248672.0}, {"date": "2021-10-27", "close": 33.09, "volume": 204394.0}, {"date": "2021-10-28", "close": 33.71, "volume": 310143.0}, {"date": "2021-10-29", "close": 33.44, "volume": 223221.0}, {"date": "2021-11-01", "close": 34.1, "volume": 198679.0}, {"date": "2021-11-02", "close": 34.25, "volume": 483358.0}, {"date": "2021-11-03", "close": 36.15, "volume": 403296.0}, {"date": "2021-11-04", "close": 35.39, "volume": 396076.0}, {"date": "2021-11-05", "close": 34.91, "volume": 521537.0}, {"date": "2021-11-08", "close": 34.74, "volume": 660676.0}, {"date": "2021-11-09", "close": 38.9, "volume": 1001844.0}, {"date": "2021-11-10", "close": 38.96, "volume": 907342.0}, {"date": "2021-11-11", "close": 37.44, "volume": 267217.0}, {"date": "2021-11-12", "close": 38.08, "volume": 177511.0}, {"date": "2021-11-15", "close": 38.07, "volume": 399944.0}, {"date": "2021-11-16", "close": 37.32, "volume": 291142.0}, {"date": "2021-11-17", "close": 36.91, "volume": 280251.0}, {"date": "2021-11-18", "close": 43.54, "volume": 4452966.0}, {"date": "2021-11-19", "close": 47.55, "volume": 1517842.0}, {"date": "2021-11-22", "close": 48.09, "volume": 1246749.0}, {"date": "2021-11-23", "close": 48.47, "volume": 539413.0}, {"date": "2021-11-24", "close": 48.46, "volume": 447329.0}, {"date": "2021-11-26", "close": 46.36, "volume": 647514.0}, {"date": "2021-11-29", "close": 45.12, "volume": 611948.0}, {"date": "2021-11-30", "close": 43.8, "volume": 1088182.0}, {"date": "2021-12-01", "close": 43.13, "volume": 588320.0}, {"date": "2021-12-02", "close": 44.99, "volume": 587023.0}, {"date": "2021-12-03", "close": 44.2, "volume": 520365.0}, {"date": "2021-12-06", "close": 43.83, "volume": 643787.0}, {"date": "2021-12-07", "close": 45.7, "volume": 661207.0}, {"date": "2021-12-08", "close": 44.17, "volume": 992578.0}, {"date": "2021-12-09", "close": 42.61, "volume": 738274.0}, {"date": "2021-12-10", "close": 40.69, "volume": 679483.0}, {"date": "2021-12-13", "close": 40.67, "volume": 513152.0}, {"date": "2021-12-14", "close": 39.3, "volume": 575587.0}, {"date": "2021-12-15", "close": 40.52, "volume": 927343.0}, {"date": "2021-12-16", "close": 39.36, "volume": 694662.0}, {"date": "2021-12-17", "close": 41.6, "volume": 1692724.0}, {"date": "2021-12-20", "close": 41.63, "volume": 2100577.0}, {"date": "2021-12-21", "close": 40.85, "volume": 780606.0}, {"date": "2021-12-22", "close": 41.81, "volume": 1020337.0}, {"date": "2021-12-23", "close": 44.59, "volume": 729033.0}, {"date": "2021-12-27", "close": 43.9, "volume": 361563.0}, {"date": "2021-12-28", "close": 43.05, "volume": 189646.0}, {"date": "2021-12-29", "close": 42.18, "volume": 210297.0}, {"date": "2021-12-30", "close": 41.95, "volume": 185970.0}, {"date": "2021-12-31", "close": 40.47, "volume": 197842.0}, {"date": "2022-01-03", "close": 41.83, "volume": 911463.0}, {"date": "2022-01-04", "close": 40.29, "volume": 382146.0}, {"date": "2022-01-05", "close": 38.91, "volume": 572812.0}, {"date": "2022-01-06", "close": 38.44, "volume": 855552.0}, {"date": "2022-01-07", "close": 37.36, "volume": 685540.0}, {"date": "2022-01-10", "close": 37.56, "volume": 1027884.0}, {"date": "2022-01-11", "close": 39.31, "volume": 1140766.0}, {"date": "2022-01-12", "close": 36.98, "volume": 1013550.0}, {"date": "2022-01-13", "close": 36.4, "volume": 661666.0}, {"date": "2022-01-14", "close": 35.81, "volume": 644255.0}, {"date": "2022-01-18", "close": 34.36, "volume": 742748.0}, {"date": "2022-01-19", "close": 33.5, "volume": 705041.0}, {"date": "2022-01-20", "close": 32.37, "volume": 657567.0}, {"date": "2022-01-21", "close": 31.09, "volume": 635465.0}, {"date": "2022-01-24", "close": 31.75, "volume": 597869.0}, {"date": "2022-01-25", "close": 30.85, "volume": 452375.0}, {"date": "2022-01-26", "close": 30.87, "volume": 582906.0}, {"date": "2022-01-27", "close": 29.28, "volume": 399990.0}, {"date": "2022-01-28", "close": 29.75, "volume": 487199.0}, {"date": "2022-01-31", "close": 30.8, "volume": 531685.0}, {"date": "2022-02-01", "close": 31.47, "volume": 609835.0}, {"date": "2022-02-02", "close": 30.05, "volume": 463845.0}, {"date": "2022-02-03", "close": 29.28, "volume": 513548.0}, {"date": "2022-02-04", "close": 29.4, "volume": 608342.0}, {"date": "2022-02-07", "close": 30.29, "volume": 395641.0}, {"date": "2022-02-08", "close": 30.3, "volume": 301427.0}, {"date": "2022-02-09", "close": 32.25, "volume": 635092.0}, {"date": "2022-02-10", "close": 30.73, "volume": 644794.0}, {"date": "2022-02-11", "close": 29.32, "volume": 539612.0}, {"date": "2022-02-14", "close": 28.92, "volume": 461722.0}, {"date": "2022-02-15", "close": 29.7, "volume": 521503.0}, {"date": "2022-02-16", "close": 28.92, "volume": 560224.0}, {"date": "2022-02-17", "close": 29.38, "volume": 946105.0}, {"date": "2022-02-18", "close": 30.49, "volume": 646620.0}, {"date": "2022-02-22", "close": 29.86, "volume": 660979.0}, {"date": "2022-02-23", "close": 30.01, "volume": 581132.0}, {"date": "2022-02-24", "close": 35.59, "volume": 1274934.0}, {"date": "2022-02-25", "close": 36.5, "volume": 892742.0}, {"date": "2022-02-28", "close": 37.2, "volume": 828165.0}, {"date": "2022-03-01", "close": 37.56, "volume": 610418.0}, {"date": "2022-03-02", "close": 36.63, "volume": 435003.0}, {"date": "2022-03-03", "close": 36.18, "volume": 1481753.0}, {"date": "2022-03-04", "close": 33.88, "volume": 809352.0}, {"date": "2022-03-07", "close": 32.76, "volume": 694138.0}, {"date": "2022-03-08", "close": 33.03, "volume": 496984.0}, {"date": "2022-03-09", "close": 34.52, "volume": 471328.0}, {"date": "2022-03-10", "close": 34.54, "volume": 360235.0}, {"date": "2022-03-11", "close": 33.1, "volume": 295610.0}, {"date": "2022-03-14", "close": 31.34, "volume": 554787.0}, {"date": "2022-03-15", "close": 31.65, "volume": 297796.0}, {"date": "2022-03-16", "close": 33.37, "volume": 555271.0}, {"date": "2022-03-17", "close": 34.5, "volume": 430243.0}, {"date": "2022-03-18", "close": 35.95, "volume": 1421399.0}, {"date": "2022-03-21", "close": 34.62, "volume": 545874.0}, {"date": "2022-03-22", "close": 34.49, "volume": 606610.0}, {"date": "2022-03-23", "close": 32.98, "volume": 620258.0}, {"date": "2022-03-24", "close": 34.72, "volume": 778455.0}, {"date": "2022-03-25", "close": 35.96, "volume": 757606.0}, {"date": "2022-03-28", "close": 36.5, "volume": 577496.0}, {"date": "2022-03-29", "close": 37.0, "volume": 947455.0}, {"date": "2022-03-30", "close": 33.4, "volume": 1397984.0}, {"date": "2022-03-31", "close": 31.56, "volume": 1298539.0}, {"date": "2022-04-01", "close": 31.99, "volume": 731273.0}, {"date": "2022-04-04", "close": 34.89, "volume": 979820.0}, {"date": "2022-04-05", "close": 37.73, "volume": 7623113.0}, {"date": "2022-04-06", "close": 35.11, "volume": 13084990.0}, {"date": "2022-04-07", "close": 34.07, "volume": 1349195.0}, {"date": "2022-04-08", "close": 33.7, "volume": 1251984.0}, {"date": "2022-04-11", "close": 31.35, "volume": 991365.0}, {"date": "2022-04-12", "close": 30.75, "volume": 845838.0}, {"date": "2022-04-13", "close": 31.87, "volume": 634450.0}, {"date": "2022-04-14", "close": 31.98, "volume": 678188.0}, {"date": "2022-04-18", "close": 31.22, "volume": 538035.0}, {"date": "2022-04-19", "close": 31.33, "volume": 555533.0}, {"date": "2022-04-20", "close": 31.25, "volume": 525774.0}, {"date": "2022-04-21", "close": 29.32, "volume": 640466.0}, {"date": "2022-04-22", "close": 27.4, "volume": 1074218.0}, {"date": "2022-04-25", "close": 27.31, "volume": 603439.0}, {"date": "2022-04-26", "close": 25.43, "volume": 782544.0}, {"date": "2022-04-27", "close": 24.98, "volume": 630509.0}, {"date": "2022-04-28", "close": 24.88, "volume": 1420734.0}, {"date": "2022-04-29", "close": 24.21, "volume": 742559.0}, {"date": "2022-05-02", "close": 25.33, "volume": 1047709.0}, {"date": "2022-05-03", "close": 24.69, "volume": 497561.0}, {"date": "2022-05-04", "close": 25.13, "volume": 830058.0}, {"date": "2022-05-05", "close": 22.81, "volume": 1173722.0}, {"date": "2022-05-06", "close": 21.45, "volume": 1062258.0}, {"date": "2022-05-09", "close": 21.5, "volume": 1760286.0}, {"date": "2022-05-10", "close": 24.01, "volume": 2048406.0}, {"date": "2022-05-11", "close": 17.23, "volume": 8205638.0}, {"date": "2022-05-12", "close": 18.38, "volume": 3397229.0}, {"date": "2022-05-13", "close": 19.37, "volume": 1826149.0}, {"date": "2022-05-16", "close": 19.79, "volume": 1321398.0}, {"date": "2022-05-17", "close": 20.99, "volume": 925695.0}, {"date": "2022-05-18", "close": 18.87, "volume": 975649.0}, {"date": "2022-05-19", "close": 18.5, "volume": 1455631.0}, {"date": "2022-05-20", "close": 18.92, "volume": 1041387.0}, {"date": "2022-05-23", "close": 19.08, "volume": 963549.0}, {"date": "2022-05-24", "close": 17.95, "volume": 861582.0}, {"date": "2022-05-25", "close": 18.22, "volume": 953229.0}, {"date": "2022-05-26", "close": 18.2, "volume": 1058658.0}, {"date": "2022-05-27", "close": 19.19, "volume": 1749368.0}, {"date": "2022-05-31", "close": 18.95, "volume": 622315.0}, {"date": "2022-06-01", "close": 19.24, "volume": 580096.0}, {"date": "2022-06-02", "close": 20.55, "volume": 881243.0}, {"date": "2022-06-03", "close": 22.51, "volume": 1480934.0}, {"date": "2022-06-06", "close": 22.34, "volume": 848821.0}, {"date": "2022-06-07", "close": 23.19, "volume": 703829.0}, {"date": "2022-06-08", "close": 23.62, "volume": 705906.0}, {"date": "2022-06-09", "close": 23.14, "volume": 671778.0}, {"date": "2022-06-10", "close": 22.52, "volume": 989446.0}, {"date": "2022-06-13", "close": 19.77, "volume": 760570.0}, {"date": "2022-06-14", "close": 20.62, "volume": 710921.0}, {"date": "2022-06-15", "close": 21.66, "volume": 782741.0}, {"date": "2022-06-16", "close": 20.72, "volume": 805767.0}, {"date": "2022-06-17", "close": 22.02, "volume": 2283264.0}, {"date": "2022-06-21", "close": 23.56, "volume": 1078820.0}, {"date": "2022-06-22", "close": 23.52, "volume": 661349.0}, {"date": "2022-06-23", "close": 24.98, "volume": 888183.0}, {"date": "2022-06-24", "close": 25.55, "volume": 1867295.0}, {"date": "2022-06-27", "close": 25.31, "volume": 601479.0}, {"date": "2022-06-28", "close": 24.42, "volume": 518185.0}, {"date": "2022-06-29", "close": 24.41, "volume": 451735.0}, {"date": "2022-06-30", "close": 25.34, "volume": 889007.0}, {"date": "2022-07-01", "close": 26.5, "volume": 555757.0}, {"date": "2022-07-05", "close": 28.59, "volume": 956122.0}, {"date": "2022-07-06", "close": 28.57, "volume": 992493.0}, {"date": "2022-07-07", "close": 28.72, "volume": 854421.0}, {"date": "2022-07-08", "close": 28.78, "volume": 502935.0}, {"date": "2022-07-11", "close": 27.38, "volume": 674374.0}, {"date": "2022-07-12", "close": 27.96, "volume": 697501.0}, {"date": "2022-07-13", "close": 30.07, "volume": 758318.0}, {"date": "2022-07-14", "close": 29.54, "volume": 485415.0}, {"date": "2022-07-15", "close": 29.04, "volume": 653908.0}, {"date": "2022-07-18", "close": 27.74, "volume": 796427.0}, {"date": "2022-07-19", "close": 28.68, "volume": 720958.0}, {"date": "2022-07-20", "close": 28.93, "volume": 533583.0}, {"date": "2022-07-21", "close": 28.63, "volume": 535924.0}, {"date": "2022-07-22", "close": 26.84, "volume": 699596.0}, {"date": "2022-07-25", "close": 26.19, "volume": 470665.0}, {"date": "2022-07-26", "close": 26.44, "volume": 522384.0}, {"date": "2022-07-27", "close": 27.07, "volume": 469786.0}, {"date": "2022-07-28", "close": 27.05, "volume": 374480.0}, {"date": "2022-07-29", "close": 26.59, "volume": 434351.0}, {"date": "2022-08-01", "close": 24.87, "volume": 650272.0}, {"date": "2022-08-02", "close": 25.34, "volume": 495788.0}, {"date": "2022-08-03", "close": 26.35, "volume": 551666.0}, {"date": "2022-08-04", "close": 26.85, "volume": 944724.0}, {"date": "2022-08-05", "close": 27.33, "volume": 685690.0}, {"date": "2022-08-08", "close": 27.35, "volume": 826611.0}, {"date": "2022-08-09", "close": 25.23, "volume": 947915.0}, {"date": "2022-08-10", "close": 27.0, "volume": 943475.0}, {"date": "2022-08-11", "close": 25.88, "volume": 792576.0}, {"date": "2022-08-12", "close": 27.2, "volume": 982514.0}, {"date": "2022-08-15", "close": 28.0, "volume": 527255.0}, {"date": "2022-08-16", "close": 27.46, "volume": 634534.0}, {"date": "2022-08-17", "close": 26.4, "volume": 381267.0}, {"date": "2022-08-18", "close": 25.41, "volume": 595278.0}, {"date": "2022-08-19", "close": 25.93, "volume": 929531.0}, {"date": "2022-08-22", "close": 25.28, "volume": 374201.0}, {"date": "2022-08-23", "close": 26.0, "volume": 655894.0}, {"date": "2022-08-24", "close": 25.52, "volume": 733612.0}, {"date": "2022-08-25", "close": 26.25, "volume": 431764.0}, {"date": "2022-08-26", "close": 25.03, "volume": 573104.0}, {"date": "2022-08-29", "close": 24.67, "volume": 498743.0}, {"date": "2022-08-30", "close": 24.09, "volume": 466094.0}, {"date": "2022-08-31", "close": 24.08, "volume": 458358.0}, {"date": "2022-09-01", "close": 25.72, "volume": 518797.0}, {"date": "2022-09-02", "close": 24.8, "volume": 589744.0}, {"date": "2022-09-06", "close": 23.23, "volume": 621568.0}, {"date": "2022-09-07", "close": 24.51, "volume": 665368.0}, {"date": "2022-09-08", "close": 25.7, "volume": 530678.0}, {"date": "2022-09-09", "close": 25.46, "volume": 381515.0}, {"date": "2022-09-12", "close": 25.77, "volume": 308249.0}, {"date": "2022-09-13", "close": 25.08, "volume": 1041408.0}, {"date": "2022-09-14", "close": 25.99, "volume": 604990.0}, {"date": "2022-09-15", "close": 26.86, "volume": 462862.0}, {"date": "2022-09-16", "close": 25.92, "volume": 2196373.0}, {"date": "2022-09-19", "close": 25.55, "volume": 740369.0}, {"date": "2022-09-20", "close": 26.55, "volume": 540482.0}, {"date": "2022-09-21", "close": 25.25, "volume": 705351.0}, {"date": "2022-09-22", "close": 25.21, "volume": 490892.0}, {"date": "2022-09-23", "close": 25.21, "volume": 585860.0}, {"date": "2022-09-26", "close": 24.52, "volume": 492925.0}, {"date": "2022-09-27", "close": 25.89, "volume": 764331.0}, {"date": "2022-09-28", "close": 26.8, "volume": 626702.0}, {"date": "2022-09-29", "close": 25.53, "volume": 532500.0}, {"date": "2022-09-30", "close": 26.16, "volume": 529094.0}, {"date": "2022-10-03", "close": 26.2, "volume": 533331.0}, {"date": "2022-10-04", "close": 26.9, "volume": 508832.0}, {"date": "2022-10-05", "close": 27.82, "volume": 527250.0}, {"date": "2022-10-06", "close": 29.02, "volume": 1150830.0}, {"date": "2022-10-07", "close": 26.77, "volume": 669221.0}, {"date": "2022-10-10", "close": 26.15, "volume": 436459.0}, {"date": "2022-10-11", "close": 27.11, "volume": 519461.0}, {"date": "2022-10-12", "close": 26.8, "volume": 440914.0}, {"date": "2022-10-13", "close": 27.12, "volume": 333378.0}, {"date": "2022-10-14", "close": 26.64, "volume": 416812.0}, {"date": "2022-10-17", "close": 27.96, "volume": 466987.0}, {"date": "2022-10-18", "close": 28.16, "volume": 446533.0}, {"date": "2022-10-19", "close": 26.94, "volume": 526299.0}, {"date": "2022-10-20", "close": 27.0, "volume": 344034.0}, {"date": "2022-10-21", "close": 28.56, "volume": 2252000.0}, {"date": "2022-10-24", "close": 27.8, "volume": 473538.0}, {"date": "2022-10-25", "close": 27.81, "volume": 553396.0}, {"date": "2022-10-26", "close": 28.2, "volume": 900129.0}, {"date": "2022-10-27", "close": 28.77, "volume": 703136.0}, {"date": "2022-10-28", "close": 27.75, "volume": 1450733.0}, {"date": "2022-10-31", "close": 25.48, "volume": 974537.0}, {"date": "2022-11-01", "close": 24.93, "volume": 974692.0}, {"date": "2022-11-02", "close": 24.48, "volume": 951971.0}, {"date": "2022-11-03", "close": 24.37, "volume": 746188.0}, {"date": "2022-11-04", "close": 24.36, "volume": 1076520.0}, {"date": "2022-11-07", "close": 22.95, "volume": 595022.0}, {"date": "2022-11-08", "close": 24.69, "volume": 1028539.0}, {"date": "2022-11-09", "close": 24.23, "volume": 675133.0}, {"date": "2022-11-10", "close": 27.93, "volume": 1054808.0}, {"date": "2022-11-11", "close": 28.96, "volume": 889982.0}, {"date": "2022-11-14", "close": 30.2, "volume": 732514.0}, {"date": "2022-11-15", "close": 30.05, "volume": 966214.0}, {"date": "2022-11-16", "close": 28.87, "volume": 540497.0}, {"date": "2022-11-17", "close": 28.74, "volume": 498000.0}, {"date": "2022-11-18", "close": 27.31, "volume": 1020620.0}, {"date": "2022-11-21", "close": 26.49, "volume": 489447.0}, {"date": "2022-11-22", "close": 27.17, "volume": 400185.0}, {"date": "2022-11-23", "close": 27.17, "volume": 428200.0}, {"date": "2022-11-25", "close": 26.71, "volume": 204499.0}, {"date": "2022-11-28", "close": 28.63, "volume": 1820528.0}, {"date": "2022-11-29", "close": 30.51, "volume": 1289128.0}, {"date": "2022-11-30", "close": 35.17, "volume": 2356101.0}, {"date": "2022-12-01", "close": 34.46, "volume": 1230176.0}, {"date": "2022-12-02", "close": 35.71, "volume": 963777.0}, {"date": "2022-12-05", "close": 33.96, "volume": 1445879.0}, {"date": "2022-12-06", "close": 31.84, "volume": 1069922.0}, {"date": "2022-12-07", "close": 31.44, "volume": 783556.0}, {"date": "2022-12-08", "close": 31.0, "volume": 826304.0}, {"date": "2022-12-09", "close": 30.39, "volume": 580996.0}, {"date": "2022-12-12", "close": 31.39, "volume": 1104021.0}, {"date": "2022-12-13", "close": 33.1, "volume": 1447197.0}, {"date": "2022-12-14", "close": 33.62, "volume": 1768604.0}, {"date": "2022-12-15", "close": 31.0, "volume": 1172472.0}, {"date": "2022-12-16", "close": 30.89, "volume": 3325891.0}, {"date": "2022-12-19", "close": 30.51, "volume": 1328498.0}, {"date": "2022-12-20", "close": 20.59, "volume": 4981637.0}, {"date": "2022-12-21", "close": 22.15, "volume": 2482526.0}, {"date": "2022-12-22", "close": 21.38, "volume": 1345464.0}, {"date": "2022-12-23", "close": 20.41, "volume": 830705.0}, {"date": "2022-12-27", "close": 20.25, "volume": 1071287.0}, {"date": "2022-12-28", "close": 19.7, "volume": 999313.0}, {"date": "2022-12-29", "close": 20.25, "volume": 1033054.0}, {"date": "2022-12-30", "close": 20.68, "volume": 854659.0}, {"date": "2023-01-03", "close": 20.2, "volume": 744876.0}, {"date": "2023-01-04", "close": 20.39, "volume": 526147.0}, {"date": "2023-01-05", "close": 18.58, "volume": 3708141.0}, {"date": "2023-01-06", "close": 18.48, "volume": 2152159.0}, {"date": "2023-01-09", "close": 17.51, "volume": 1595051.0}, {"date": "2023-01-10", "close": 18.2, "volume": 1416544.0}, {"date": "2023-01-11", "close": 18.42, "volume": 1136588.0}, {"date": "2023-01-12", "close": 18.58, "volume": 1160203.0}, {"date": "2023-01-13", "close": 20.38, "volume": 1591764.0}, {"date": "2023-01-17", "close": 20.31, "volume": 1587206.0}, {"date": "2023-01-18", "close": 19.46, "volume": 911073.0}, {"date": "2023-01-19", "close": 20.89, "volume": 1545461.0}, {"date": "2023-01-20", "close": 21.26, "volume": 988527.0}, {"date": "2023-01-23", "close": 22.02, "volume": 1162247.0}, {"date": "2023-01-24", "close": 22.82, "volume": 814404.0}, {"date": "2023-01-25", "close": 23.15, "volume": 1037323.0}, {"date": "2023-01-26", "close": 23.09, "volume": 596239.0}, {"date": "2023-01-27", "close": 23.13, "volume": 965922.0}, {"date": "2023-01-30", "close": 22.35, "volume": 728682.0}, {"date": "2023-01-31", "close": 21.63, "volume": 956065.0}, {"date": "2023-02-01", "close": 22.37, "volume": 912800.0}, {"date": "2023-02-02", "close": 21.16, "volume": 1645647.0}, {"date": "2023-02-03", "close": 20.51, "volume": 838218.0}, {"date": "2023-02-06", "close": 21.07, "volume": 785687.0}, {"date": "2023-02-07", "close": 21.34, "volume": 563360.0}, {"date": "2023-02-08", "close": 20.68, "volume": 453042.0}, {"date": "2023-02-09", "close": 20.41, "volume": 538658.0}, {"date": "2023-02-10", "close": 20.13, "volume": 565282.0}, {"date": "2023-02-13", "close": 19.92, "volume": 551398.0}, {"date": "2023-02-14", "close": 19.74, "volume": 508966.0}, {"date": "2023-02-15", "close": 19.65, "volume": 524388.0}, {"date": "2023-02-16", "close": 19.3, "volume": 729205.0}, {"date": "2023-02-17", "close": 20.31, "volume": 853393.0}, {"date": "2023-02-21", "close": 18.58, "volume": 886015.0}, {"date": "2023-02-22", "close": 19.09, "volume": 873471.0}, {"date": "2023-02-23", "close": 18.66, "volume": 780215.0}, {"date": "2023-02-24", "close": 18.31, "volume": 581656.0}, {"date": "2023-02-27", "close": 18.14, "volume": 1038963.0}, {"date": "2023-02-28", "close": 18.21, "volume": 1028265.0}, {"date": "2023-03-01", "close": 17.42, "volume": 1777277.0}, {"date": "2023-03-02", "close": 17.57, "volume": 933982.0}, {"date": "2023-03-03", "close": 18.25, "volume": 1128001.0}, {"date": "2023-03-06", "close": 17.79, "volume": 1219235.0}, {"date": "2023-03-07", "close": 17.67, "volume": 632688.0}, {"date": "2023-03-08", "close": 17.78, "volume": 753338.0}, {"date": "2023-03-09", "close": 16.58, "volume": 1142405.0}, {"date": "2023-03-10", "close": 16.55, "volume": 1730517.0}, {"date": "2023-03-13", "close": 17.17, "volume": 1198126.0}, {"date": "2023-03-14", "close": 17.17, "volume": 769913.0}, {"date": "2023-03-15", "close": 16.96, "volume": 709441.0}, {"date": "2023-03-16", "close": 16.96, "volume": 759665.0}, {"date": "2023-03-17", "close": 16.45, "volume": 5713752.0}, {"date": "2023-03-20", "close": 16.54, "volume": 1807959.0}, {"date": "2023-03-21", "close": 16.73, "volume": 1272119.0}, {"date": "2023-03-22", "close": 15.96, "volume": 1019489.0}, {"date": "2023-03-23", "close": 16.36, "volume": 761867.0}, {"date": "2023-03-24", "close": 17.62, "volume": 1435748.0}, {"date": "2023-03-27", "close": 17.65, "volume": 761227.0}, {"date": "2023-03-28", "close": 17.62, "volume": 551621.0}, {"date": "2023-03-29", "close": 18.05, "volume": 664604.0}, {"date": "2023-03-30", "close": 17.46, "volume": 854213.0}, {"date": "2023-03-31", "close": 18.24, "volume": 957754.0}, {"date": "2023-04-03", "close": 18.24, "volume": 724589.0}, {"date": "2023-04-04", "close": 17.89, "volume": 595483.0}, {"date": "2023-04-05", "close": 17.83, "volume": 436535.0}, {"date": "2023-04-06", "close": 17.57, "volume": 594385.0}, {"date": "2023-04-10", "close": 17.36, "volume": 718941.0}, {"date": "2023-04-11", "close": 17.7, "volume": 647553.0}, {"date": "2023-04-12", "close": 16.97, "volume": 536839.0}, {"date": "2023-04-13", "close": 18.46, "volume": 1110892.0}, {"date": "2023-04-14", "close": 17.54, "volume": 597287.0}, {"date": "2023-04-17", "close": 18.96, "volume": 1419523.0}, {"date": "2023-04-18", "close": 18.68, "volume": 916166.0}, {"date": "2023-04-19", "close": 19.18, "volume": 1031674.0}, {"date": "2023-04-20", "close": 19.16, "volume": 1066871.0}, {"date": "2023-04-21", "close": 19.99, "volume": 966548.0}, {"date": "2023-04-24", "close": 19.31, "volume": 620346.0}, {"date": "2023-04-25", "close": 18.44, "volume": 548317.0}, {"date": "2023-04-26", "close": 17.99, "volume": 555351.0}, {"date": "2023-04-27", "close": 17.51, "volume": 558067.0}, {"date": "2023-04-28", "close": 17.85, "volume": 549686.0}, {"date": "2023-05-01", "close": 18.44, "volume": 545878.0}, {"date": "2023-05-02", "close": 17.84, "volume": 781407.0}, {"date": "2023-05-03", "close": 18.56, "volume": 1079189.0}, {"date": "2023-05-04", "close": 19.49, "volume": 874681.0}, {"date": "2023-05-05", "close": 19.56, "volume": 729417.0}, {"date": "2023-05-08", "close": 19.85, "volume": 1186593.0}, {"date": "2023-05-09", "close": 19.4, "volume": 1056326.0}, {"date": "2023-05-10", "close": 18.81, "volume": 1005739.0}, {"date": "2023-05-11", "close": 18.02, "volume": 699178.0}, {"date": "2023-05-12", "close": 18.48, "volume": 589609.0}, {"date": "2023-05-15", "close": 19.52, "volume": 1283032.0}, {"date": "2023-05-16", "close": 18.29, "volume": 967155.0}, {"date": "2023-05-17", "close": 18.19, "volume": 895013.0}, {"date": "2023-05-18", "close": 17.61, "volume": 916560.0}, {"date": "2023-05-19", "close": 18.27, "volume": 845980.0}, {"date": "2023-05-22", "close": 18.14, "volume": 738928.0}, {"date": "2023-05-23", "close": 18.05, "volume": 770071.0}, {"date": "2023-05-24", "close": 18.05, "volume": 685492.0}, {"date": "2023-05-25", "close": 17.5, "volume": 1013911.0}, {"date": "2023-05-26", "close": 22.03, "volume": 4556015.0}, {"date": "2023-05-30", "close": 20.26, "volume": 1658724.0}, {"date": "2023-05-31", "close": 20.54, "volume": 1388844.0}, {"date": "2023-06-01", "close": 20.3, "volume": 954245.0}, {"date": "2023-06-02", "close": 21.01, "volume": 801194.0}, {"date": "2023-06-05", "close": 20.54, "volume": 2057237.0}, {"date": "2023-06-06", "close": 20.17, "volume": 1295647.0}, {"date": "2023-06-07", "close": 20.58, "volume": 996324.0}, {"date": "2023-06-08", "close": 21.64, "volume": 1004786.0}, {"date": "2023-06-09", "close": 21.1, "volume": 1334815.0}, {"date": "2023-06-12", "close": 20.11, "volume": 1729817.0}, {"date": "2023-06-13", "close": 20.38, "volume": 1143222.0}, {"date": "2023-06-14", "close": 19.6, "volume": 1472927.0}, {"date": "2023-06-15", "close": 19.6, "volume": 1510755.0}, {"date": "2023-06-16", "close": 19.54, "volume": 4395047.0}, {"date": "2023-06-20", "close": 18.95, "volume": 1911426.0}, {"date": "2023-06-21", "close": 18.91, "volume": 1222134.0}, {"date": "2023-06-22", "close": 19.27, "volume": 771697.0}, {"date": "2023-06-23", "close": 19.24, "volume": 1478476.0}, {"date": "2023-06-26", "close": 18.73, "volume": 670205.0}, {"date": "2023-06-27", "close": 19.26, "volume": 682052.0}, {"date": "2023-06-28", "close": 20.1, "volume": 718252.0}, {"date": "2023-06-29", "close": 19.71, "volume": 615760.0}, {"date": "2023-06-30", "close": 20.31, "volume": 949642.0}, {"date": "2023-07-03", "close": 20.44, "volume": 423596.0}, {"date": "2023-07-05", "close": 20.67, "volume": 658785.0}, {"date": "2023-07-06", "close": 20.67, "volume": 1689319.0}, {"date": "2023-07-07", "close": 20.37, "volume": 543899.0}, {"date": "2023-07-10", "close": 21.88, "volume": 950586.0}, {"date": "2023-07-11", "close": 22.66, "volume": 1366812.0}, {"date": "2023-07-12", "close": 23.54, "volume": 1727184.0}, {"date": "2023-07-13", "close": 22.68, "volume": 953085.0}, {"date": "2023-07-14", "close": 21.9, "volume": 559631.0}, {"date": "2023-07-17", "close": 21.73, "volume": 622498.0}, {"date": "2023-07-18", "close": 20.41, "volume": 710696.0}, {"date": "2023-07-19", "close": 19.77, "volume": 909525.0}, {"date": "2023-07-20", "close": 19.64, "volume": 623298.0}, {"date": "2023-07-21", "close": 20.04, "volume": 653826.0}, {"date": "2023-07-24", "close": 19.5, "volume": 646150.0}, {"date": "2023-07-25", "close": 19.28, "volume": 1000820.0}, {"date": "2023-07-26", "close": 19.44, "volume": 912102.0}, {"date": "2023-07-27", "close": 19.5, "volume": 812901.0}, {"date": "2023-07-28", "close": 19.9, "volume": 818368.0}, {"date": "2023-07-31", "close": 19.9, "volume": 439558.0}, {"date": "2023-08-01", "close": 19.51, "volume": 539988.0}, {"date": "2023-08-02", "close": 19.14, "volume": 603072.0}, {"date": "2023-08-03", "close": 19.03, "volume": 432148.0}, {"date": "2023-08-04", "close": 19.02, "volume": 472379.0}, {"date": "2023-08-07", "close": 18.21, "volume": 669106.0}, {"date": "2023-08-08", "close": 18.44, "volume": 993440.0}, {"date": "2023-08-09", "close": 18.04, "volume": 661507.0}, {"date": "2023-08-10", "close": 18.44, "volume": 494905.0}, {"date": "2023-08-11", "close": 18.21, "volume": 420828.0}, {"date": "2023-08-14", "close": 18.03, "volume": 463242.0}, {"date": "2023-08-15", "close": 17.97, "volume": 952587.0}, {"date": "2023-08-16", "close": 17.7, "volume": 421106.0}, {"date": "2023-08-17", "close": 17.62, "volume": 426398.0}, {"date": "2023-08-18", "close": 19.04, "volume": 677426.0}, {"date": "2023-08-21", "close": 18.97, "volume": 530243.0}, {"date": "2023-08-22", "close": 18.81, "volume": 446591.0}, {"date": "2023-08-23", "close": 23.03, "volume": 4637934.0}, {"date": "2023-08-24", "close": 22.92, "volume": 1358809.0}, {"date": "2023-08-25", "close": 22.59, "volume": 1154152.0}, {"date": "2023-08-28", "close": 21.76, "volume": 1105484.0}, {"date": "2023-08-29", "close": 20.18, "volume": 1227670.0}, {"date": "2023-08-30", "close": 20.09, "volume": 1350004.0}, {"date": "2023-08-31", "close": 20.5, "volume": 1143326.0}, {"date": "2023-09-01", "close": 21.2, "volume": 718622.0}, {"date": "2023-09-05", "close": 21.99, "volume": 899110.0}, {"date": "2023-09-06", "close": 22.5, "volume": 619869.0}, {"date": "2023-09-07", "close": 21.28, "volume": 870664.0}, {"date": "2023-09-08", "close": 21.38, "volume": 706080.0}, {"date": "2023-09-11", "close": 20.79, "volume": 464530.0}, {"date": "2023-09-12", "close": 21.25, "volume": 484037.0}, {"date": "2023-09-13", "close": 20.72, "volume": 371660.0}, {"date": "2023-09-14", "close": 20.25, "volume": 374497.0}, {"date": "2023-09-15", "close": 20.57, "volume": 1176557.0}, {"date": "2023-09-18", "close": 19.9, "volume": 795373.0}, {"date": "2023-09-19", "close": 20.37, "volume": 308654.0}, {"date": "2023-09-20", "close": 19.8, "volume": 392097.0}, {"date": "2023-09-21", "close": 20.38, "volume": 502861.0}, {"date": "2023-09-22", "close": 19.72, "volume": 719739.0}, {"date": "2023-09-25", "close": 18.66, "volume": 948644.0}, {"date": "2023-09-26", "close": 19.2, "volume": 980019.0}, {"date": "2023-09-27", "close": 18.75, "volume": 571455.0}, {"date": "2023-09-28", "close": 18.06, "volume": 1516094.0}, {"date": "2023-09-29", "close": 17.95, "volume": 877773.0}, {"date": "2023-10-02", "close": 17.29, "volume": 1004686.0}, {"date": "2023-10-03", "close": 17.06, "volume": 900891.0}, {"date": "2023-10-04", "close": 15.82, "volume": 852684.0}, {"date": "2023-10-05", "close": 16.38, "volume": 1373157.0}, {"date": "2023-10-06", "close": 16.71, "volume": 660331.0}, {"date": "2023-10-09", "close": 16.41, "volume": 476639.0}, {"date": "2023-10-10", "close": 16.64, "volume": 430843.0}, {"date": "2023-10-11", "close": 16.35, "volume": 354506.0}, {"date": "2023-10-12", "close": 15.82, "volume": 571526.0}, {"date": "2023-10-13", "close": 16.12, "volume": 575390.0}, {"date": "2023-10-16", "close": 16.35, "volume": 603862.0}, {"date": "2023-10-17", "close": 16.49, "volume": 560523.0}, {"date": "2023-10-18", "close": 16.16, "volume": 695733.0}, {"date": "2023-10-19", "close": 15.76, "volume": 667442.0}, {"date": "2023-10-20", "close": 16.12, "volume": 750830.0}, {"date": "2023-10-23", "close": 16.18, "volume": 794548.0}, {"date": "2023-10-24", "close": 15.87, "volume": 868683.0}, {"date": "2023-10-25", "close": 15.66, "volume": 489569.0}, {"date": "2023-10-26", "close": 15.92, "volume": 487829.0}, {"date": "2023-10-27", "close": 14.33, "volume": 881392.0}, {"date": "2023-10-30", "close": 14.95, "volume": 730484.0}, {"date": "2023-10-31", "close": 15.71, "volume": 732649.0}, {"date": "2023-11-01", "close": 15.82, "volume": 666634.0}, {"date": "2023-11-02", "close": 15.75, "volume": 834859.0}, {"date": "2023-11-03", "close": 16.37, "volume": 1082774.0}, {"date": "2023-11-06", "close": 15.57, "volume": 2067587.0}, {"date": "2023-11-07", "close": 16.45, "volume": 1488119.0}, {"date": "2023-11-08", "close": 16.01, "volume": 1030563.0}, {"date": "2023-11-09", "close": 13.74, "volume": 834892.0}, {"date": "2023-11-10", "close": 13.54, "volume": 842172.0}, {"date": "2023-11-13", "close": 13.43, "volume": 484076.0}, {"date": "2023-11-14", "close": 14.39, "volume": 914431.0}, {"date": "2023-11-15", "close": 14.55, "volume": 682623.0}, {"date": "2023-11-16", "close": 14.05, "volume": 527634.0}, {"date": "2023-11-17", "close": 14.49, "volume": 540582.0}, {"date": "2023-11-20", "close": 13.96, "volume": 571343.0}, {"date": "2023-11-21", "close": 13.81, "volume": 466120.0}, {"date": "2023-11-22", "close": 13.87, "volume": 443147.0}, {"date": "2023-11-24", "close": 14.06, "volume": 163307.0}, {"date": "2023-11-27", "close": 14.06, "volume": 900864.0}, {"date": "2023-11-28", "close": 14.15, "volume": 338677.0}, {"date": "2023-11-29", "close": 14.62, "volume": 543423.0}, {"date": "2023-11-30", "close": 15.06, "volume": 864830.0}, {"date": "2023-12-01", "close": 16.07, "volume": 801268.0}, {"date": "2023-12-04", "close": 16.1, "volume": 990956.0}, {"date": "2023-12-05", "close": 15.67, "volume": 571690.0}, {"date": "2023-12-06", "close": 15.81, "volume": 568108.0}, {"date": "2023-12-07", "close": 15.64, "volume": 604581.0}, {"date": "2023-12-08", "close": 15.77, "volume": 496989.0}, {"date": "2023-12-11", "close": 16.0, "volume": 539225.0}, {"date": "2023-12-12", "close": 16.16, "volume": 623390.0}, {"date": "2023-12-13", "close": 17.24, "volume": 870963.0}, {"date": "2023-12-14", "close": 17.63, "volume": 1866844.0}, {"date": "2023-12-15", "close": 18.12, "volume": 2953410.0}, {"date": "2023-12-18", "close": 17.72, "volume": 950929.0}, {"date": "2023-12-19", "close": 18.34, "volume": 795088.0}, {"date": "2023-12-20", "close": 17.09, "volume": 735264.0}, {"date": "2023-12-21", "close": 17.53, "volume": 395924.0}, {"date": "2023-12-22", "close": 18.15, "volume": 655208.0}, {"date": "2023-12-26", "close": 18.42, "volume": 454698.0}, {"date": "2023-12-27", "close": 18.86, "volume": 646055.0}, {"date": "2023-12-28", "close": 19.63, "volume": 835663.0}, {"date": "2023-12-29", "close": 19.1, "volume": 503775.0}, {"date": "2024-01-02", "close": 19.68, "volume": 623613.0}, {"date": "2024-01-03", "close": 19.73, "volume": 684252.0}, {"date": "2024-01-04", "close": 19.0, "volume": 921012.0}, {"date": "2024-01-05", "close": 17.73, "volume": 724661.0}, {"date": "2024-01-08", "close": 18.78, "volume": 955613.0}, {"date": "2024-01-09", "close": 18.64, "volume": 590910.0}, {"date": "2024-01-10", "close": 17.89, "volume": 432329.0}, {"date": "2024-01-11", "close": 17.35, "volume": 568547.0}, {"date": "2024-01-12", "close": 17.51, "volume": 439380.0}, {"date": "2024-01-16", "close": 16.9, "volume": 562895.0}, {"date": "2024-01-17", "close": 17.0, "volume": 499791.0}, {"date": "2024-01-18", "close": 16.37, "volume": 799401.0}, {"date": "2024-01-19", "close": 15.34, "volume": 1868987.0}, {"date": "2024-01-22", "close": 15.11, "volume": 829480.0}, {"date": "2024-01-23", "close": 15.44, "volume": 1019631.0}, {"date": "2024-01-24", "close": 15.25, "volume": 608913.0}, {"date": "2024-01-25", "close": 15.26, "volume": 579549.0}, {"date": "2024-01-26", "close": 15.13, "volume": 289690.0}, {"date": "2024-01-29", "close": 15.3, "volume": 610707.0}, {"date": "2024-01-30", "close": 15.72, "volume": 2115230.0}, {"date": "2024-01-31", "close": 15.14, "volume": 1290767.0}, {"date": "2024-02-01", "close": 15.85, "volume": 1428303.0}, {"date": "2024-02-02", "close": 14.96, "volume": 898694.0}, {"date": "2024-02-05", "close": 15.22, "volume": 677543.0}, {"date": "2024-02-06", "close": 15.32, "volume": 607065.0}, {"date": "2024-02-07", "close": 14.83, "volume": 632709.0}, {"date": "2024-02-08", "close": 15.21, "volume": 672912.0}, {"date": "2024-02-09", "close": 15.81, "volume": 874724.0}, {"date": "2024-02-12", "close": 16.46, "volume": 945174.0}, {"date": "2024-02-13", "close": 15.27, "volume": 893059.0}, {"date": "2024-02-14", "close": 15.96, "volume": 628171.0}, {"date": "2024-02-15", "close": 16.41, "volume": 1002640.0}, {"date": "2024-02-16", "close": 16.8, "volume": 935495.0}, {"date": "2024-02-20", "close": 16.6, "volume": 2173099.0}, {"date": "2024-02-21", "close": 16.41, "volume": 514468.0}, {"date": "2024-02-22", "close": 19.67, "volume": 3513539.0}, {"date": "2024-02-23", "close": 19.53, "volume": 1284423.0}, {"date": "2024-02-26", "close": 19.66, "volume": 1014713.0}, {"date": "2024-02-27", "close": 20.18, "volume": 982987.0}, {"date": "2024-02-28", "close": 19.15, "volume": 750236.0}, {"date": "2024-02-29", "close": 19.13, "volume": 1001626.0}, {"date": "2024-03-01", "close": 19.1, "volume": 877827.0}, {"date": "2024-03-04", "close": 19.01, "volume": 538581.0}, {"date": "2024-03-05", "close": 18.78, "volume": 516396.0}, {"date": "2024-03-06", "close": 19.36, "volume": 695952.0}, {"date": "2024-03-07", "close": 17.92, "volume": 596447.0}, {"date": "2024-03-08", "close": 17.99, "volume": 486417.0}, {"date": "2024-03-11", "close": 19.01, "volume": 1283578.0}, {"date": "2024-03-12", "close": 18.64, "volume": 828467.0}, {"date": "2024-03-13", "close": 19.05, "volume": 747493.0}, {"date": "2024-03-14", "close": 18.32, "volume": 762965.0}, {"date": "2024-03-15", "close": 18.98, "volume": 1640378.0}, {"date": "2024-03-18", "close": 17.22, "volume": 1002690.0}, {"date": "2024-03-19", "close": 17.3, "volume": 568792.0}, {"date": "2024-03-20", "close": 17.49, "volume": 485700.0}, {"date": "2024-03-21", "close": 17.24, "volume": 620114.0}, {"date": "2024-03-22", "close": 16.43, "volume": 574806.0}, {"date": "2024-03-25", "close": 16.47, "volume": 578538.0}, {"date": "2024-03-26", "close": 16.65, "volume": 917496.0}, {"date": "2024-03-27", "close": 18.21, "volume": 1005729.0}, {"date": "2024-03-28", "close": 18.88, "volume": 744391.0}, {"date": "2024-04-01", "close": 18.48, "volume": 514782.0}, {"date": "2024-04-02", "close": 17.72, "volume": 891425.0}, {"date": "2024-04-03", "close": 17.69, "volume": 564784.0}, {"date": "2024-04-04", "close": 17.27, "volume": 580123.0}, {"date": "2024-04-05", "close": 17.34, "volume": 496895.0}, {"date": "2024-04-08", "close": 16.97, "volume": 285883.0}, {"date": "2024-04-09", "close": 17.45, "volume": 495332.0}, {"date": "2024-04-10", "close": 16.73, "volume": 507753.0}, {"date": "2024-04-11", "close": 17.29, "volume": 378251.0}, {"date": "2024-04-12", "close": 16.58, "volume": 492167.0}, {"date": "2024-04-15", "close": 16.29, "volume": 433335.0}, {"date": "2024-04-16", "close": 15.87, "volume": 329031.0}, {"date": "2024-04-17", "close": 14.84, "volume": 791444.0}, {"date": "2024-04-18", "close": 14.84, "volume": 913975.0}, {"date": "2024-04-19", "close": 14.59, "volume": 597302.0}, {"date": "2024-04-22", "close": 14.68, "volume": 450974.0}, {"date": "2024-04-23", "close": 15.5, "volume": 582461.0}, {"date": "2024-04-24", "close": 15.43, "volume": 524078.0}, {"date": "2024-04-25", "close": 14.73, "volume": 475001.0}, {"date": "2024-04-26", "close": 15.55, "volume": 505353.0}, {"date": "2024-04-29", "close": 15.63, "volume": 624432.0}, {"date": "2024-04-30", "close": 15.23, "volume": 553394.0}, {"date": "2024-05-01", "close": 15.5, "volume": 613059.0}, {"date": "2024-05-02", "close": 15.5, "volume": 455120.0}, {"date": "2024-05-03", "close": 15.7, "volume": 538283.0}, {"date": "2024-05-06", "close": 15.95, "volume": 302687.0}, {"date": "2024-05-07", "close": 15.56, "volume": 366197.0}, {"date": "2024-05-08", "close": 15.26, "volume": 505292.0}, {"date": "2024-05-09", "close": 16.15, "volume": 967544.0}, {"date": "2024-05-10", "close": 16.71, "volume": 966756.0}, {"date": "2024-05-13", "close": 17.21, "volume": 710748.0}, {"date": "2024-05-14", "close": 17.11, "volume": 529525.0}, {"date": "2024-05-15", "close": 17.55, "volume": 868243.0}, {"date": "2024-05-16", "close": 17.46, "volume": 612090.0}, {"date": "2024-05-17", "close": 16.9, "volume": 525096.0}, {"date": "2024-05-20", "close": 16.78, "volume": 483027.0}, {"date": "2024-05-21", "close": 17.24, "volume": 531073.0}, {"date": "2024-05-22", "close": 16.75, "volume": 675151.0}, {"date": "2024-05-23", "close": 16.28, "volume": 796332.0}, {"date": "2024-05-24", "close": 16.12, "volume": 560498.0}, {"date": "2024-05-28", "close": 15.67, "volume": 737275.0}, {"date": "2024-05-29", "close": 15.15, "volume": 470551.0}, {"date": "2024-05-30", "close": 14.93, "volume": 757265.0}, {"date": "2024-05-31", "close": 15.07, "volume": 640409.0}, {"date": "2024-06-03", "close": 15.84, "volume": 1380134.0}, {"date": "2024-06-04", "close": 16.0, "volume": 498235.0}, {"date": "2024-06-05", "close": 16.28, "volume": 638775.0}, {"date": "2024-06-06", "close": 15.9, "volume": 467466.0}, {"date": "2024-06-07", "close": 15.5, "volume": 514114.0}, {"date": "2024-06-10", "close": 16.09, "volume": 659823.0}, {"date": "2024-06-11", "close": 15.65, "volume": 532989.0}, {"date": "2024-06-12", "close": 15.81, "volume": 789558.0}, {"date": "2024-06-13", "close": 17.0, "volume": 938523.0}, {"date": "2024-06-14", "close": 16.97, "volume": 1430771.0}, {"date": "2024-06-17", "close": 16.2, "volume": 1119218.0}, {"date": "2024-06-18", "close": 15.99, "volume": 980892.0}, {"date": "2024-06-20", "close": 16.19, "volume": 718527.0}, {"date": "2024-06-21", "close": 16.35, "volume": 3745365.0}, {"date": "2024-06-24", "close": 16.41, "volume": 541663.0}, {"date": "2024-06-25", "close": 15.83, "volume": 921978.0}, {"date": "2024-06-26", "close": 15.16, "volume": 586528.0}, {"date": "2024-06-27", "close": 15.17, "volume": 651759.0}, {"date": "2024-06-28", "close": 15.23, "volume": 2219809.0}, {"date": "2024-07-01", "close": 15.3, "volume": 410812.0}, {"date": "2024-07-02", "close": 14.65, "volume": 725691.0}, {"date": "2024-07-03", "close": 14.36, "volume": 188509.0}, {"date": "2024-07-05", "close": 14.12, "volume": 871581.0}, {"date": "2024-07-08", "close": 13.84, "volume": 635327.0}, {"date": "2024-07-09", "close": 14.08, "volume": 323290.0}, {"date": "2024-07-10", "close": 13.94, "volume": 739929.0}, {"date": "2024-07-11", "close": 14.92, "volume": 681314.0}, {"date": "2024-07-12", "close": 15.11, "volume": 418545.0}, {"date": "2024-07-15", "close": 15.42, "volume": 405042.0}, {"date": "2024-07-16", "close": 15.89, "volume": 564160.0}, {"date": "2024-07-17", "close": 15.48, "volume": 500680.0}, {"date": "2024-07-18", "close": 14.73, "volume": 478324.0}, {"date": "2024-07-19", "close": 14.28, "volume": 489198.0}, {"date": "2024-07-22", "close": 14.47, "volume": 589003.0}, {"date": "2024-07-23", "close": 14.6, "volume": 409059.0}, {"date": "2024-07-24", "close": 14.57, "volume": 361901.0}, {"date": "2024-07-25", "close": 14.98, "volume": 451597.0}, {"date": "2024-07-26", "close": 15.81, "volume": 433942.0}, {"date": "2024-07-29", "close": 15.87, "volume": 396248.0}, {"date": "2024-07-30", "close": 15.78, "volume": 450921.0}, {"date": "2024-07-31", "close": 16.41, "volume": 745002.0}, {"date": "2024-08-01", "close": 15.71, "volume": 512904.0}, {"date": "2024-08-02", "close": 15.05, "volume": 552185.0}, {"date": "2024-08-05", "close": 13.78, "volume": 626771.0}, {"date": "2024-08-06", "close": 14.48, "volume": 472922.0}, {"date": "2024-08-07", "close": 14.0, "volume": 538760.0}, {"date": "2024-08-08", "close": 13.69, "volume": 709367.0}, {"date": "2024-08-09", "close": 15.61, "volume": 827381.0}, {"date": "2024-08-12", "close": 14.95, "volume": 705192.0}, {"date": "2024-08-13", "close": 15.64, "volume": 646704.0}, {"date": "2024-08-14", "close": 14.65, "volume": 744979.0}, {"date": "2024-08-15", "close": 15.73, "volume": 555576.0}, {"date": "2024-08-16", "close": 15.6, "volume": 457499.0}, {"date": "2024-08-19", "close": 17.31, "volume": 808948.0}, {"date": "2024-08-20", "close": 17.68, "volume": 1443675.0}, {"date": "2024-08-21", "close": 17.66, "volume": 875517.0}, {"date": "2024-08-22", "close": 17.69, "volume": 654284.0}, {"date": "2024-08-23", "close": 18.01, "volume": 765444.0}, {"date": "2024-08-26", "close": 17.93, "volume": 473866.0}, {"date": "2024-08-27", "close": 17.49, "volume": 437691.0}, {"date": "2024-08-28", "close": 17.26, "volume": 487204.0}, {"date": "2024-08-29", "close": 17.33, "volume": 424905.0}, {"date": "2024-08-30", "close": 17.12, "volume": 436621.0}, {"date": "2024-09-03", "close": 16.57, "volume": 498870.0}, {"date": "2024-09-04", "close": 16.32, "volume": 335747.0}, {"date": "2024-09-05", "close": 16.15, "volume": 286095.0}, {"date": "2024-09-06", "close": 15.72, "volume": 365217.0}, {"date": "2024-09-09", "close": 16.31, "volume": 539153.0}, {"date": "2024-09-10", "close": 16.68, "volume": 303009.0}, {"date": "2024-09-11", "close": 16.97, "volume": 745456.0}, {"date": "2024-09-12", "close": 17.39, "volume": 424485.0}, {"date": "2024-09-13", "close": 17.95, "volume": 624854.0}, {"date": "2024-09-16", "close": 16.9, "volume": 605903.0}, {"date": "2024-09-17", "close": 16.73, "volume": 507215.0}, {"date": "2024-09-18", "close": 16.49, "volume": 531591.0}, {"date": "2024-09-19", "close": 16.8, "volume": 511551.0}, {"date": "2024-09-20", "close": 16.48, "volume": 1343276.0}, {"date": "2024-09-23", "close": 15.71, "volume": 824146.0}, {"date": "2024-09-24", "close": 15.6, "volume": 340664.0}, {"date": "2024-09-25", "close": 15.27, "volume": 476909.0}, {"date": "2024-09-26", "close": 15.39, "volume": 288575.0}, {"date": "2024-09-27", "close": 15.41, "volume": 345141.0}, {"date": "2024-09-30", "close": 15.29, "volume": 757418.0}, {"date": "2024-10-01", "close": 15.42, "volume": 444782.0}, {"date": "2024-10-02", "close": 15.39, "volume": 516858.0}, {"date": "2024-10-03", "close": 15.31, "volume": 763366.0}, {"date": "2024-10-04", "close": 16.65, "volume": 648650.0}, {"date": "2024-10-07", "close": 17.3, "volume": 683888.0}, {"date": "2024-10-08", "close": 17.47, "volume": 898661.0}, {"date": "2024-10-09", "close": 17.74, "volume": 399610.0}, {"date": "2024-10-10", "close": 17.1, "volume": 1155166.0}, {"date": "2024-10-11", "close": 18.37, "volume": 1022866.0}, {"date": "2024-10-14", "close": 18.09, "volume": 442554.0}, {"date": "2024-10-15", "close": 17.78, "volume": 477808.0}, {"date": "2024-10-16", "close": 17.86, "volume": 897383.0}, {"date": "2024-10-17", "close": 18.24, "volume": 926653.0}, {"date": "2024-10-18", "close": 18.44, "volume": 457429.0}, {"date": "2024-10-21", "close": 16.97, "volume": 1063341.0}, {"date": "2024-10-22", "close": 16.8, "volume": 756720.0}, {"date": "2024-10-23", "close": 17.33, "volume": 1442720.0}, {"date": "2024-10-24", "close": 17.83, "volume": 1945397.0}, {"date": "2024-10-25", "close": 16.32, "volume": 958148.0}, {"date": "2024-10-28", "close": 16.66, "volume": 684193.0}, {"date": "2024-10-29", "close": 16.41, "volume": 854953.0}, {"date": "2024-10-30", "close": 16.0, "volume": 352991.0}, {"date": "2024-10-31", "close": 15.3, "volume": 508293.0}, {"date": "2024-11-01", "close": 15.5, "volume": 814470.0}, {"date": "2024-11-04", "close": 15.56, "volume": 590512.0}, {"date": "2024-11-05", "close": 15.29, "volume": 537020.0}, {"date": "2024-11-06", "close": 15.73, "volume": 1017444.0}, {"date": "2024-11-07", "close": 16.46, "volume": 2495273.0}, {"date": "2024-11-08", "close": 17.85, "volume": 1113558.0}, {"date": "2024-11-11", "close": 17.75, "volume": 1121401.0}, {"date": "2024-11-12", "close": 16.77, "volume": 442253.0}, {"date": "2024-11-13", "close": 16.43, "volume": 563121.0}, {"date": "2024-11-14", "close": 15.77, "volume": 472649.0}, {"date": "2024-11-15", "close": 15.7, "volume": 923670.0}, {"date": "2024-11-18", "close": 14.43, "volume": 685630.0}, {"date": "2024-11-19", "close": 14.51, "volume": 355755.0}, {"date": "2024-11-20", "close": 14.62, "volume": 597904.0}, {"date": "2024-11-21", "close": 14.28, "volume": 676303.0}, {"date": "2024-11-22", "close": 14.7, "volume": 534476.0}, {"date": "2024-11-25", "close": 14.56, "volume": 813441.0}, {"date": "2024-11-26", "close": 15.79, "volume": 1075125.0}, {"date": "2024-11-27", "close": 15.8, "volume": 553424.0}, {"date": "2024-11-29", "close": 15.44, "volume": 321542.0}, {"date": "2024-12-02", "close": 15.94, "volume": 610712.0}, {"date": "2024-12-03", "close": 16.44, "volume": 697155.0}, {"date": "2024-12-04", "close": 17.1, "volume": 919164.0}, {"date": "2024-12-05", "close": 17.11, "volume": 913713.0}, {"date": "2024-12-06", "close": 17.29, "volume": 628273.0}, {"date": "2024-12-09", "close": 17.47, "volume": 501207.0}, {"date": "2024-12-10", "close": 17.42, "volume": 412195.0}, {"date": "2024-12-11", "close": 17.96, "volume": 541813.0}, {"date": "2024-12-12", "close": 17.16, "volume": 847206.0}, {"date": "2024-12-13", "close": 16.08, "volume": 793811.0}, {"date": "2024-12-16", "close": 16.51, "volume": 605335.0}, {"date": "2024-12-17", "close": 16.08, "volume": 805381.0}, {"date": "2024-12-18", "close": 15.17, "volume": 857470.0}, {"date": "2024-12-19", "close": 15.46, "volume": 658854.0}, {"date": "2024-12-20", "close": 15.5, "volume": 2023296.0}, {"date": "2024-12-23", "close": 15.96, "volume": 597508.0}, {"date": "2024-12-24", "close": 15.91, "volume": 157238.0}, {"date": "2024-12-26", "close": 15.83, "volume": 357473.0}, {"date": "2024-12-27", "close": 15.27, "volume": 482277.0}, {"date": "2024-12-30", "close": 14.91, "volume": 647771.0}, {"date": "2024-12-31", "close": 14.89, "volume": 451314.0}, {"date": "2025-01-02", "close": 15.13, "volume": 588898.0}, {"date": "2025-01-03", "close": 15.06, "volume": 385888.0}, {"date": "2025-01-06", "close": 14.87, "volume": 654803.0}, {"date": "2025-01-07", "close": 15.24, "volume": 625805.0}, {"date": "2025-01-08", "close": 14.92, "volume": 389934.0}, {"date": "2025-01-10", "close": 14.2, "volume": 574094.0}, {"date": "2025-01-13", "close": 13.93, "volume": 560960.0}, {"date": "2025-01-14", "close": 13.82, "volume": 635686.0}, {"date": "2025-01-15", "close": 14.26, "volume": 513320.0}, {"date": "2025-01-16", "close": 14.12, "volume": 691992.0}, {"date": "2025-01-17", "close": 14.03, "volume": 331636.0}, {"date": "2025-01-21", "close": 14.14, "volume": 767846.0}, {"date": "2025-01-22", "close": 13.4, "volume": 991726.0}, {"date": "2025-01-23", "close": 13.33, "volume": 1067850.0}, {"date": "2025-01-24", "close": 13.16, "volume": 889792.0}, {"date": "2025-01-27", "close": 13.47, "volume": 703505.0}, {"date": "2025-01-28", "close": 13.09, "volume": 519877.0}, {"date": "2025-01-29", "close": 13.01, "volume": 482362.0}, {"date": "2025-01-30", "close": 13.38, "volume": 436151.0}, {"date": "2025-01-31", "close": 12.9, "volume": 547536.0}, {"date": "2025-02-03", "close": 13.2, "volume": 872667.0}, {"date": "2025-02-04", "close": 13.41, "volume": 1408845.0}, {"date": "2025-02-05", "close": 13.57, "volume": 403258.0}, {"date": "2025-02-06", "close": 13.01, "volume": 375791.0}, {"date": "2025-02-07", "close": 12.55, "volume": 400518.0}, {"date": "2025-02-10", "close": 12.45, "volume": 467095.0}, {"date": "2025-02-11", "close": 11.97, "volume": 532070.0}, {"date": "2025-02-12", "close": 12.0, "volume": 525932.0}, {"date": "2025-02-13", "close": 12.7, "volume": 527692.0}, {"date": "2025-02-14", "close": 13.1, "volume": 401733.0}, {"date": "2025-02-18", "close": 10.96, "volume": 4657842.0}, {"date": "2025-02-19", "close": 11.1, "volume": 4738476.0}, {"date": "2025-02-20", "close": 10.74, "volume": 1515948.0}, {"date": "2025-02-21", "close": 11.07, "volume": 1239231.0}, {"date": "2025-02-24", "close": 10.16, "volume": 1208758.0}, {"date": "2025-02-25", "close": 10.24, "volume": 1159691.0}, {"date": "2025-02-26", "close": 10.14, "volume": 1664211.0}, {"date": "2025-02-27", "close": 9.88, "volume": 1141474.0}, {"date": "2025-02-28", "close": 10.89, "volume": 1786469.0}, {"date": "2025-03-03", "close": 10.5, "volume": 1117332.0}, {"date": "2025-03-04", "close": 9.69, "volume": 969729.0}, {"date": "2025-03-05", "close": 9.81, "volume": 1347364.0}, {"date": "2025-03-06", "close": 10.02, "volume": 622639.0}, {"date": "2025-03-07", "close": 9.58, "volume": 885709.0}, {"date": "2025-03-10", "close": 9.41, "volume": 1579791.0}, {"date": "2025-03-11", "close": 9.9, "volume": 1305480.0}, {"date": "2025-03-12", "close": 9.7, "volume": 907701.0}, {"date": "2025-03-13", "close": 9.54, "volume": 636419.0}, {"date": "2025-03-14", "close": 9.34, "volume": 542854.0}, {"date": "2025-03-17", "close": 9.15, "volume": 1016646.0}, {"date": "2025-03-18", "close": 8.99, "volume": 657415.0}, {"date": "2025-03-19", "close": 9.09, "volume": 691134.0}, {"date": "2025-03-20", "close": 9.07, "volume": 804237.0}, {"date": "2025-03-21", "close": 8.94, "volume": 2190538.0}, {"date": "2025-03-24", "close": 9.12, "volume": 426636.0}, {"date": "2025-03-25", "close": 8.4, "volume": 721638.0}, {"date": "2025-03-26", "close": 8.26, "volume": 756473.0}, {"date": "2025-03-27", "close": 8.49, "volume": 619726.0}, {"date": "2025-03-28", "close": 8.17, "volume": 468630.0}, {"date": "2025-03-31", "close": 7.85, "volume": 1290261.0}, {"date": "2025-04-01", "close": 7.71, "volume": 1020372.0}, {"date": "2025-04-02", "close": 7.89, "volume": 686470.0}, {"date": "2025-04-03", "close": 7.17, "volume": 2072875.0}, {"date": "2025-04-04", "close": 6.87, "volume": 1618567.0}, {"date": "2025-04-07", "close": 7.26, "volume": 1765189.0}, {"date": "2025-04-08", "close": 7.04, "volume": 1241473.0}, {"date": "2025-04-09", "close": 7.94, "volume": 1680727.0}, {"date": "2025-04-10", "close": 7.5, "volume": 1571497.0}, {"date": "2025-04-11", "close": 8.18, "volume": 1197138.0}, {"date": "2025-04-14", "close": 7.68, "volume": 1452454.0}, {"date": "2025-04-15", "close": 8.01, "volume": 1173754.0}, {"date": "2025-04-16", "close": 7.85, "volume": 882982.0}, {"date": "2025-04-17", "close": 7.88, "volume": 812524.0}, {"date": "2025-04-21", "close": 7.71, "volume": 1163433.0}, {"date": "2025-04-22", "close": 8.09, "volume": 1059685.0}, {"date": "2025-04-23", "close": 8.11, "volume": 3184460.0}, {"date": "2025-04-24", "close": 8.41, "volume": 859431.0}, {"date": "2025-04-25", "close": 8.3, "volume": 503744.0}, {"date": "2025-04-28", "close": 8.25, "volume": 1348058.0}, {"date": "2025-04-29", "close": 8.13, "volume": 1091400.0}, {"date": "2025-04-30", "close": 8.75, "volume": 1513493.0}, {"date": "2025-05-01", "close": 8.62, "volume": 848137.0}, {"date": "2025-05-02", "close": 9.12, "volume": 1304567.0}, {"date": "2025-05-05", "close": 8.94, "volume": 818565.0}, {"date": "2025-05-06", "close": 8.12, "volume": 919562.0}, {"date": "2025-05-07", "close": 8.01, "volume": 2211175.0}, {"date": "2025-05-08", "close": 8.53, "volume": 1349866.0}, {"date": "2025-05-09", "close": 8.28, "volume": 1185734.0}, {"date": "2025-05-12", "close": 8.8, "volume": 2674686.0}, {"date": "2025-05-13", "close": 8.67, "volume": 1055114.0}, {"date": "2025-05-14", "close": 8.54, "volume": 849073.0}, {"date": "2025-05-15", "close": 8.57, "volume": 789874.0}, {"date": "2025-05-16", "close": 8.56, "volume": 920668.0}, {"date": "2025-05-19", "close": 8.71, "volume": 1228919.0}, {"date": "2025-05-20", "close": 8.87, "volume": 910258.0}, {"date": "2025-05-21", "close": 8.61, "volume": 1160698.0}, {"date": "2025-05-22", "close": 8.78, "volume": 960466.0}, {"date": "2025-05-23", "close": 9.02, "volume": 901320.0}, {"date": "2025-05-27", "close": 9.03, "volume": 1597517.0}, {"date": "2025-05-28", "close": 9.13, "volume": 746860.0}, {"date": "2025-05-29", "close": 9.51, "volume": 1495664.0}, {"date": "2025-05-30", "close": 8.93, "volume": 1379684.0}, {"date": "2025-06-02", "close": 9.22, "volume": 1482429.0}, {"date": "2025-06-03", "close": 10.03, "volume": 1693468.0}, {"date": "2025-06-04", "close": 9.6, "volume": 921825.0}, {"date": "2025-06-05", "close": 9.63, "volume": 638999.0}, {"date": "2025-06-06", "close": 9.97, "volume": 843754.0}, {"date": "2025-06-09", "close": 9.85, "volume": 735061.0}, {"date": "2025-06-10", "close": 10.02, "volume": 873408.0}, {"date": "2025-06-11", "close": 9.08, "volume": 1802706.0}, {"date": "2025-06-12", "close": 9.35, "volume": 2864034.0}, {"date": "2025-06-13", "close": 9.24, "volume": 781405.0}, {"date": "2025-06-16", "close": 9.09, "volume": 655547.0}, {"date": "2025-06-17", "close": 8.7, "volume": 864538.0}, {"date": "2025-06-18", "close": 8.51, "volume": 847082.0}, {"date": "2025-06-20", "close": 8.62, "volume": 1325219.0}, {"date": "2025-06-23", "close": 8.63, "volume": 638875.0}, {"date": "2025-06-24", "close": 8.75, "volume": 681015.0}, {"date": "2025-06-25", "close": 8.62, "volume": 1278378.0}, {"date": "2025-06-26", "close": 8.5, "volume": 637295.0}, {"date": "2025-06-27", "close": 7.95, "volume": 3749841.0}, {"date": "2025-06-30", "close": 8.14, "volume": 1118262.0}, {"date": "2025-07-01", "close": 8.36, "volume": 1090383.0}, {"date": "2025-07-02", "close": 8.59, "volume": 710243.0}, {"date": "2025-07-03", "close": 8.47, "volume": 297205.0}, {"date": "2025-07-07", "close": 8.22, "volume": 858707.0}, {"date": "2025-07-08", "close": 8.5, "volume": 1432040.0}, {"date": "2025-07-09", "close": 9.33, "volume": 818910.0}, {"date": "2025-07-10", "close": 9.54, "volume": 689227.0}, {"date": "2025-07-11", "close": 9.33, "volume": 545958.0}, {"date": "2025-07-14", "close": 9.65, "volume": 607575.0}, {"date": "2025-07-15", "close": 9.03, "volume": 649905.0}, {"date": "2025-07-16", "close": 9.26, "volume": 494371.0}, {"date": "2025-07-17", "close": 9.42, "volume": 948778.0}, {"date": "2025-07-18", "close": 9.15, "volume": 437295.0}, {"date": "2025-07-21", "close": 9.26, "volume": 599750.0}, {"date": "2025-07-22", "close": 9.16, "volume": 492368.0}, {"date": "2025-07-23", "close": 9.75, "volume": 790748.0}, {"date": "2025-07-24", "close": 9.87, "volume": 591506.0}, {"date": "2025-07-25", "close": 10.23, "volume": 713695.0}, {"date": "2025-07-28", "close": 9.85, "volume": 1304516.0}, {"date": "2025-07-29", "close": 9.61, "volume": 800539.0}, {"date": "2025-07-30", "close": 9.43, "volume": 544919.0}, {"date": "2025-07-31", "close": 9.13, "volume": 702214.0}, {"date": "2025-08-01", "close": 9.16, "volume": 805026.0}, {"date": "2025-08-04", "close": 9.23, "volume": 425866.0}, {"date": "2025-08-05", "close": 9.55, "volume": 778010.0}, {"date": "2025-08-06", "close": 9.49, "volume": 709949.0}, {"date": "2025-08-07", "close": 9.28, "volume": 1478576.0}, {"date": "2025-08-08", "close": 9.06, "volume": 751006.0}, {"date": "2025-08-11", "close": 9.16, "volume": 1031737.0}, {"date": "2025-08-12", "close": 9.67, "volume": 995382.0}, {"date": "2025-08-13", "close": 10.06, "volume": 974516.0}, {"date": "2025-08-14", "close": 9.91, "volume": 740224.0}, {"date": "2025-08-15", "close": 10.39, "volume": 883984.0}, {"date": "2025-08-18", "close": 10.47, "volume": 523937.0}, {"date": "2025-08-19", "close": 10.06, "volume": 872147.0}, {"date": "2025-08-20", "close": 10.09, "volume": 569134.0}, {"date": "2025-08-21", "close": 10.48, "volume": 593811.0}, {"date": "2025-08-22", "close": 10.53, "volume": 726948.0}, {"date": "2025-08-25", "close": 10.15, "volume": 632910.0}, {"date": "2025-08-26", "close": 10.38, "volume": 548441.0}, {"date": "2025-08-27", "close": 10.56, "volume": 517594.0}, {"date": "2025-08-28", "close": 10.61, "volume": 633062.0}, {"date": "2025-08-29", "close": 10.59, "volume": 548275.0}, {"date": "2025-09-02", "close": 10.81, "volume": 534953.0}, {"date": "2025-09-03", "close": 11.64, "volume": 1116018.0}, {"date": "2025-09-04", "close": 11.56, "volume": 1151157.0}, {"date": "2025-09-05", "close": 12.19, "volume": 1103124.0}, {"date": "2025-09-08", "close": 11.44, "volume": 1286261.0}, {"date": "2025-09-09", "close": 11.32, "volume": 557352.0}, {"date": "2025-09-10", "close": 11.72, "volume": 890290.0}, {"date": "2025-09-11", "close": 11.5, "volume": 735007.0}, {"date": "2025-09-12", "close": 11.52, "volume": 711202.0}, {"date": "2025-09-15", "close": 11.58, "volume": 585373.0}, {"date": "2025-09-16", "close": 11.75, "volume": 566563.0}, {"date": "2025-09-17", "close": 12.03, "volume": 807999.0}, {"date": "2025-09-18", "close": 12.44, "volume": 598642.0}, {"date": "2025-09-19", "close": 12.39, "volume": 1760865.0}, {"date": "2025-09-22", "close": 12.52, "volume": 920007.0}, {"date": "2025-09-23", "close": 12.39, "volume": 1414530.0}, {"date": "2025-09-24", "close": 12.51, "volume": 455139.0}, {"date": "2025-09-25", "close": 12.37, "volume": 673478.0}, {"date": "2025-09-26", "close": 12.84, "volume": 622456.0}, {"date": "2025-09-29", "close": 13.32, "volume": 752533.0}, {"date": "2025-09-30", "close": 13.6, "volume": 1645858.0}, {"date": "2025-10-01", "close": 13.48, "volume": 493202.0}, {"date": "2025-10-02", "close": 13.37, "volume": 725948.0}, {"date": "2025-10-03", "close": 13.35, "volume": 1368153.0}, {"date": "2025-10-06", "close": 14.48, "volume": 2368761.0}, {"date": "2025-10-07", "close": 14.03, "volume": 1194063.0}, {"date": "2025-10-08", "close": 15.05, "volume": 1204185.0}, {"date": "2025-10-09", "close": 15.16, "volume": 967488.0}, {"date": "2025-10-10", "close": 14.6, "volume": 1150730.0}, {"date": "2025-10-13", "close": 16.64, "volume": 1879177.0}, {"date": "2025-10-14", "close": 15.62, "volume": 1363537.0}, {"date": "2025-10-15", "close": 16.9, "volume": 1974440.0}, {"date": "2025-10-16", "close": 16.6, "volume": 1787905.0}, {"date": "2025-10-17", "close": 16.47, "volume": 1107142.0}, {"date": "2025-10-20", "close": 17.47, "volume": 1047371.0}, {"date": "2025-10-21", "close": 18.05, "volume": 1388935.0}, {"date": "2025-10-22", "close": 16.8, "volume": 1078881.0}, {"date": "2025-10-23", "close": 16.78, "volume": 1040215.0}, {"date": "2025-10-24", "close": 17.31, "volume": 539706.0}, {"date": "2025-10-27", "close": 18.6, "volume": 2050960.0}, {"date": "2025-10-28", "close": 19.88, "volume": 2190052.0}, {"date": "2025-10-29", "close": 20.29, "volume": 2141360.0}, {"date": "2025-10-30", "close": 20.19, "volume": 1008573.0}, {"date": "2025-10-31", "close": 19.72, "volume": 5326795.0}, {"date": "2025-11-03", "close": 20.35, "volume": 6108846.0}, {"date": "2025-11-04", "close": 19.83, "volume": 2362303.0}, {"date": "2025-11-05", "close": 19.75, "volume": 1450247.0}, {"date": "2025-11-06", "close": 19.56, "volume": 1328385.0}, {"date": "2025-11-07", "close": 19.31, "volume": 1555714.0}, {"date": "2025-11-10", "close": 19.46, "volume": 880073.0}, {"date": "2025-11-11", "close": 20.29, "volume": 1127334.0}, {"date": "2025-11-12", "close": 20.0, "volume": 1700677.0}, {"date": "2025-11-13", "close": 19.79, "volume": 1125184.0}, {"date": "2025-11-14", "close": 20.07, "volume": 924840.0}, {"date": "2025-11-17", "close": 19.99, "volume": 1777492.0}, {"date": "2025-11-18", "close": 20.19, "volume": 1431418.0}, {"date": "2025-11-19", "close": 20.22, "volume": 1141256.0}, {"date": "2025-11-20", "close": 21.23, "volume": 2128225.0}, {"date": "2025-11-21", "close": 22.05, "volume": 2031695.0}, {"date": "2025-11-24", "close": 23.18, "volume": 2229707.0}, {"date": "2025-11-25", "close": 24.28, "volume": 3416775.0}, {"date": "2025-11-26", "close": 25.56, "volume": 1975636.0}, {"date": "2025-11-28", "close": 26.1, "volume": 675978.0}, {"date": "2025-12-01", "close": 26.1, "volume": 2620460.0}, {"date": "2025-12-02", "close": 25.43, "volume": 2719673.0}, {"date": "2025-12-03", "close": 25.63, "volume": 2163957.0}, {"date": "2025-12-04", "close": 25.26, "volume": 1884419.0}, {"date": "2025-12-05", "close": 25.45, "volume": 1275494.0}, {"date": "2025-12-08", "close": 25.8, "volume": 1300476.0}, {"date": "2025-12-09", "close": 25.07, "volume": 1513649.0}, {"date": "2025-12-10", "close": 25.4, "volume": 2406872.0}, {"date": "2025-12-11", "close": 25.14, "volume": 1148770.0}, {"date": "2025-12-12", "close": 21.53, "volume": 7424579.0}, {"date": "2025-12-15", "close": 21.91, "volume": 3804126.0}, {"date": "2025-12-16", "close": 22.2, "volume": 2995818.0}, {"date": "2025-12-17", "close": 22.28, "volume": 1984425.0}, {"date": "2025-12-18", "close": 21.99, "volume": 1175885.0}, {"date": "2025-12-19", "close": 21.98, "volume": 4507949.0}, {"date": "2025-12-22", "close": 23.22, "volume": 1480697.0}, {"date": "2025-12-23", "close": 22.71, "volume": 783299.0}, {"date": "2025-12-24", "close": 23.12, "volume": 444826.0}, {"date": "2025-12-26", "close": 23.09, "volume": 694857.0}, {"date": "2025-12-29", "close": 23.33, "volume": 957850.0}, {"date": "2025-12-30", "close": 23.23, "volume": 2070117.0}, {"date": "2025-12-31", "close": 23.83, "volume": 1715198.0}, {"date": "2026-01-02", "close": 23.29, "volume": 1026380.0}, {"date": "2026-01-05", "close": 21.77, "volume": 2085447.0}, {"date": "2026-01-06", "close": 21.69, "volume": 1545070.0}, {"date": "2026-01-07", "close": 23.2, "volume": 1239333.0}, {"date": "2026-01-08", "close": 21.35, "volume": 1623518.0}, {"date": "2026-01-09", "close": 21.01, "volume": 2414173.0}, {"date": "2026-01-12", "close": 21.3, "volume": 1114571.0}, {"date": "2026-01-13", "close": 22.74, "volume": 3097684.0}, {"date": "2026-01-14", "close": 24.56, "volume": 2093393.0}, {"date": "2026-01-15", "close": 21.79, "volume": 1635105.0}, {"date": "2026-01-16", "close": 21.8, "volume": 1195233.0}, {"date": "2026-01-20", "close": 21.95, "volume": 731714.0}, {"date": "2026-01-21", "close": 22.95, "volume": 806272.0}, {"date": "2026-01-22", "close": 23.06, "volume": 1055586.0}, {"date": "2026-01-23", "close": 22.13, "volume": 764973.0}, {"date": "2026-01-26", "close": 22.48, "volume": 756228.0}, {"date": "2026-01-27", "close": 22.99, "volume": 878693.0}, {"date": "2026-01-28", "close": 21.7, "volume": 1059944.0}, {"date": "2026-01-29", "close": 21.79, "volume": 820952.0}, {"date": "2026-01-30", "close": 21.04, "volume": 1275086.0}, {"date": "2026-02-02", "close": 21.66, "volume": 1003818.0}, {"date": "2026-02-03", "close": 21.96, "volume": 668853.0}, {"date": "2026-02-04", "close": 20.99, "volume": 733705.0}, {"date": "2026-02-05", "close": 20.03, "volume": 923361.0}, {"date": "2026-02-06", "close": 21.03, "volume": 833112.0}, {"date": "2026-02-09", "close": 21.13, "volume": 569426.0}, {"date": "2026-02-10", "close": 20.78, "volume": 475185.0}, {"date": "2026-02-11", "close": 21.36, "volume": 685124.0}, {"date": "2026-02-12", "close": 19.96, "volume": 1864375.0}, {"date": "2026-02-13", "close": 18.92, "volume": 1449380.0}, {"date": "2026-02-17", "close": 19.24, "volume": 953392.0}, {"date": "2026-02-18", "close": 19.43, "volume": 1118781.0}, {"date": "2026-02-19", "close": 19.48, "volume": 1146362.0}, {"date": "2026-02-20", "close": 18.99, "volume": 1153491.0}, {"date": "2026-02-23", "close": 18.85, "volume": 1254535.0}, {"date": "2026-02-24", "close": 20.19, "volume": 1633057.0}, {"date": "2026-02-25", "close": 20.27, "volume": 775521.0}, {"date": "2026-02-26", "close": 19.54, "volume": 1242268.0}, {"date": "2026-02-27", "close": 20.37, "volume": 1762457.0}, {"date": "2026-03-02", "close": 23.94, "volume": 3229941.0}, {"date": "2026-03-03", "close": 22.43, "volume": 1309741.0}, {"date": "2026-03-04", "close": 22.68, "volume": 1017901.0}, {"date": "2026-03-05", "close": 22.21, "volume": 1160645.0}, {"date": "2026-03-06", "close": 22.11, "volume": 654364.0}, {"date": "2026-03-09", "close": 23.43, "volume": 1421259.0}, {"date": "2026-03-10", "close": 24.56, "volume": 1562471.0}, {"date": "2026-03-11", "close": 24.42, "volume": 1348646.0}, {"date": "2026-03-12", "close": 22.7, "volume": 1147259.0}, {"date": "2026-03-13", "close": 21.97, "volume": 1173180.0}, {"date": "2026-03-16", "close": 22.45, "volume": 1099021.0}, {"date": "2026-03-17", "close": 22.59, "volume": 598839.0}, {"date": "2026-03-18", "close": 22.21, "volume": 822291.0}, {"date": "2026-03-19", "close": 22.43, "volume": 826465.0}, {"date": "2026-03-20", "close": 21.64, "volume": 4158048.0}, {"date": "2026-03-23", "close": 21.41, "volume": 923850.0}, {"date": "2026-03-24", "close": 20.25, "volume": 1454726.0}, {"date": "2026-03-25", "close": 21.46, "volume": 847111.0}, {"date": "2026-03-26", "close": 21.21, "volume": 950646.0}, {"date": "2026-03-27", "close": 20.28, "volume": 734654.0}, {"date": "2026-03-30", "close": 20.65, "volume": 718200.0}, {"date": "2026-03-31", "close": 21.6, "volume": 1460538.0}, {"date": "2026-04-01", "close": 21.84, "volume": 1478498.0}, {"date": "2026-04-02", "close": 22.96, "volume": 1576105.0}, {"date": "2026-04-06", "close": 22.24, "volume": 655031.0}, {"date": "2026-04-07", "close": 22.07, "volume": 714514.0}, {"date": "2026-04-08", "close": 22.65, "volume": 1060944.0}, {"date": "2026-04-09", "close": 23.28, "volume": 565758.0}, {"date": "2026-04-10", "close": 22.34, "volume": 590564.0}, {"date": "2026-04-13", "close": 22.39, "volume": 755158.0}, {"date": "2026-04-14", "close": 23.01, "volume": 660419.0}, {"date": "2026-04-15", "close": 23.7, "volume": 1047611.0}, {"date": "2026-04-16", "close": 23.59, "volume": 678450.0}, {"date": "2026-04-17", "close": 24.25, "volume": 695671.0}, {"date": "2026-04-20", "close": 22.74, "volume": 2045704.0}, {"date": "2026-04-21", "close": 24.52, "volume": 3647981.0}, {"date": "2026-04-22", "close": 26.62, "volume": 4112699.0}, {"date": "2026-04-23", "close": 25.13, "volume": 1526655.0}, {"date": "2026-04-24", "close": 25.5, "volume": 731360.0}, {"date": "2026-04-27", "close": 24.95, "volume": 1141548.0}, {"date": "2026-04-28", "close": 24.8, "volume": 1478470.0}, {"date": "2026-04-29", "close": 24.13, "volume": 1121012.0}, {"date": "2026-04-30", "close": 25.5, "volume": 1163504.0}, {"date": "2026-05-01", "close": 25.68, "volume": 986410.0}, {"date": "2026-05-04", "close": 26.05, "volume": 1223768.0}, {"date": "2026-05-05", "close": 26.06, "volume": 1150853.0}, {"date": "2026-05-06", "close": 26.0, "volume": 1825430.0}, {"date": "2026-05-07", "close": 24.78, "volume": 893070.0}, {"date": "2026-05-08", "close": 25.36, "volume": 967753.0}, {"date": "2026-05-11", "close": 24.86, "volume": 637930.0}, {"date": "2026-05-12", "close": 24.9, "volume": 691073.0}, {"date": "2026-05-13", "close": 25.0, "volume": 637678.0}, {"date": "2026-05-14", "close": 24.95, "volume": 695220.0}, {"date": "2026-05-15", "close": 23.78, "volume": 968197.0}, {"date": "2026-05-18", "close": 23.4, "volume": 1126956.0}, {"date": "2026-05-19", "close": 22.75, "volume": 754549.0}, {"date": "2026-05-20", "close": 23.74, "volume": 797494.0}, {"date": "2026-05-21", "close": 23.87, "volume": 405610.0}, {"date": "2026-05-22", "close": 23.43, "volume": 516535.0}, {"date": "2026-05-26", "close": 24.13, "volume": 1110098.0}, {"date": "2026-05-27", "close": 23.97, "volume": 754619.0}, {"date": "2026-05-28", "close": 24.48, "volume": 715906.0}, {"date": "2026-05-29", "close": 25.34, "volume": 2182177.0}, {"date": "2026-06-01", "close": 25.67, "volume": 1450130.0}, {"date": "2026-06-02", "close": 24.47, "volume": 1179669.0}, {"date": "2026-06-03", "close": 23.86, "volume": 956646.0}, {"date": "2026-06-04", "close": 24.69, "volume": 632645.0}, {"date": "2026-06-05", "close": 23.19, "volume": 1035802.0}, {"date": "2026-06-08", "close": 23.32, "volume": 812214.0}, {"date": "2026-06-09", "close": 23.64, "volume": 1160527.0}, {"date": "2026-06-10", "close": 22.12, "volume": 2249918.0}, {"date": "2026-06-11", "close": 23.3, "volume": 1285389.0}, {"date": "2026-06-12", "close": 23.8, "volume": 1447473.0}, {"date": "2026-06-15", "close": 24.18, "volume": 1218655.0}, {"date": "2026-06-16", "close": 23.55, "volume": 694994.0}, {"date": "2026-06-17", "close": 24.12, "volume": 920379.0}, {"date": "2026-06-18", "close": 24.31, "volume": 2309066.0}, {"date": "2026-06-22", "close": 27.23, "volume": 3580815.0}, {"date": "2026-06-23", "close": 28.18, "volume": 2341905.0}, {"date": "2026-06-24", "close": 28.8, "volume": 1789155.0}, {"date": "2026-06-25", "close": 30.25, "volume": 2509348.0}, {"date": "2026-06-26", "close": 31.0, "volume": 4352591.0}, {"date": "2026-06-29", "close": 31.08, "volume": 1565332.0}, {"date": "2026-06-30", "close": 30.83, "volume": 1344884.0}, {"date": "2026-07-01", "close": 28.92, "volume": 1664831.0}, {"date": "2026-07-02", "close": 30.33, "volume": 1325784.0}, {"date": "2026-07-06", "close": 29.98, "volume": 762037.0}, {"date": "2026-07-07", "close": 30.25, "volume": 794369.0}, {"date": "2026-07-08", "close": 30.26, "volume": 1135939.0}, {"date": "2026-07-09", "close": 29.96, "volume": 753380.0}, {"date": "2026-07-10", "close": 28.92, "volume": 811732.0}, {"date": "2026-07-13", "close": 28.07, "volume": 954774.0}, {"date": "2026-07-14", "close": 28.33, "volume": 801993.0}, {"date": "2026-07-15", "close": 28.02, "volume": 718651.0}, {"date": "2026-07-16", "close": 26.64, "volume": 1303353.0}, {"date": "2026-07-17", "close": 27.37, "volume": 781581.0}, {"date": "2026-07-20", "close": 28.17, "volume": 1127440.0}, {"date": "2026-07-21", "close": 29.48, "volume": 1084357.0}, {"date": "2026-07-22", "close": 29.97, "volume": 1035308.0}, {"date": "2026-07-23", "close": 29.73, "volume": 1217570.0}, {"date": "2026-07-24", "close": 28.42, "volume": 1230517.0}], "refreshing": true}