{"ticker": "RIGL", "overview": {"cik": "1034842", "ticker": "RIGL", "name": "RIGEL PHARMACEUTICALS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003612", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088747", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001034842-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001034842-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001034842-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000905148-26-003238", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001034842-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000905148-26-003076", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003039", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003040", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003038", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003037", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003036", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004799", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001034842-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002811", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002810", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002809", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002808", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002807", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000905148-26-002724", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003962", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001034842-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000905148-26-002535", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000905148-26-002534", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RIGL", "has_prices": true, "as_of": "2026-07-24", "last": 36.74, "prev_close": 36.82, "change": -0.0799999999999983, "change_pct": -0.0021727322107549783, "session_volume": 485299.0, "vwap_5": 38.036965290720836, "vwap_20": 40.03108162962974, "vwap_60": 33.64566800939048, "vwap_250": 35.316683309382, "high_52w": 50.96, "low_52w": 25.44, "avg_volume_20": 407377.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-004080", "src": "INSIDERS", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Dean L. Schorno", "who_key": "Schorno Dean L", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144009.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on RIGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509688/000090514826004080/0000905148-26-004080-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0000905148-26-004079", "src": "INSIDERS", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "David A. Santos", "who_key": "Santos David A", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41515.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on RIGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1820066/000090514826004079/0000905148-26-004079-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000905148-26-004077", "src": "INSIDERS", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Raymond J. Furey", "who_key": "Furey Raymond J.", "role": "EVP, GC, CCO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41657.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on RIGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577899/000090514826004077/0000905148-26-004077-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000905148-26-004078", "src": "INSIDERS", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Raul R. Rodriguez", "who_key": "RODRIGUEZ RAUL R", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115140.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on RIGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190279/000090514826004078/0000905148-26-004078-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "13DG-0001172661-26-003612", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 8.95% passive stake in RIGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003612-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001213900-26-088747", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Rigel Pharmaceuticals Inc", "who_key": "RIGEL PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RIGEL PHARMACEUTICALS INC moves to a 9.9% passive stake in RIGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1034842/0001213900-26-088747-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001172661-26-002177", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 6.93% passive stake in RIGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002177-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001213900-26-053404", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Rigel Pharmaceuticals Inc", "who_key": "RIGEL PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RIGEL PHARMACEUTICALS INC takes a 5.2% passive stake in RIGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1034842/0001213900-26-053404-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0000102909-26-002200", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Rigel Pharmaceuticals Inc", "who_key": "RIGEL PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RIGEL PHARMACEUTICALS INC adjusts its stake in RIGL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034842/0000102909-26-002200-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003612", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 8.95% passive stake in RIGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003612-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001213900-26-088747", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Rigel Pharmaceuticals Inc", "who_key": "RIGEL PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RIGEL PHARMACEUTICALS INC moves to a 9.9% passive stake in RIGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1034842/0001213900-26-088747-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001172661-26-002177", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 6.93% passive stake in RIGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002177-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001213900-26-053404", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Rigel Pharmaceuticals Inc", "who_key": "RIGEL PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RIGEL PHARMACEUTICALS INC takes a 5.2% passive stake in RIGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1034842/0001213900-26-053404-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0000102909-26-002200", "src": "13DG", "ticker": "RIGL", "cik": "1034842", "company": "RIGEL PHARMACEUTICALS INC", "company_raw": "RIGEL PHARMACEUTICALS INC", "who": "Rigel Pharmaceuticals Inc", "who_key": "RIGEL PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RIGEL PHARMACEUTICALS INC adjusts its stake in RIGL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034842/0000102909-26-002200-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Rigel Pharmaceuticals, Inc. - Common Stock", "new_value": "RIGEL PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001034842", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001034842", "applied": 1, "detected_at": "2026-10-27T10:10:32.295615"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003612", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088747", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001034842-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001034842-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001034842-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000905148-26-003238", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001034842-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0000905148-26-003076", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003039", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003040", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003038", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003037", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000905148-26-003036", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001959173-26-004799", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001034842-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002811", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002810", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002809", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002808", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000905148-26-002807", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000905148-26-002724", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003962", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001034842-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000905148-26-002535", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000905148-26-002534", "price_sensitive": false}], "performance": {"ticker": "RIGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 40.6, "volume": 88270.0}, {"date": "2021-07-28", "close": 42.0, "volume": 104082.0}, {"date": "2021-07-29", "close": 40.9, "volume": 109085.0}, {"date": "2021-07-30", "close": 40.0, "volume": 132565.0}, {"date": "2021-08-02", "close": 40.2, "volume": 93967.0}, {"date": "2021-08-03", "close": 37.8, "volume": 420620.0}, {"date": "2021-08-04", "close": 37.3, "volume": 234782.0}, {"date": "2021-08-05", "close": 38.9, "volume": 257965.0}, {"date": "2021-08-06", "close": 38.1, "volume": 286222.0}, {"date": "2021-08-09", "close": 38.3, "volume": 375447.0}, {"date": "2021-08-10", "close": 39.0, "volume": 234491.0}, {"date": "2021-08-11", "close": 40.2, "volume": 237782.0}, {"date": "2021-08-12", "close": 41.3, "volume": 87070.0}, {"date": "2021-08-13", "close": 37.2, "volume": 473073.0}, {"date": "2021-08-16", "close": 36.4, "volume": 164630.0}, {"date": "2021-08-17", "close": 36.6, "volume": 153450.0}, {"date": "2021-08-18", "close": 35.0, "volume": 206499.0}, {"date": "2021-08-19", "close": 35.0, "volume": 136998.0}, {"date": "2021-08-20", "close": 36.5, "volume": 104886.0}, {"date": "2021-08-23", "close": 37.8, "volume": 131486.0}, {"date": "2021-08-24", "close": 37.3, "volume": 80108.0}, {"date": "2021-08-25", "close": 37.7, "volume": 52330.0}, {"date": "2021-08-26", "close": 37.2, "volume": 63134.0}, {"date": "2021-08-27", "close": 38.3, "volume": 121982.0}, {"date": "2021-08-30", "close": 38.0, "volume": 70055.0}, {"date": "2021-08-31", "close": 38.0, "volume": 55503.0}, {"date": "2021-09-01", "close": 41.1, "volume": 359876.0}, {"date": "2021-09-02", "close": 41.5, "volume": 176128.0}, {"date": "2021-09-03", "close": 40.5, "volume": 131014.0}, {"date": "2021-09-07", "close": 40.4, "volume": 83539.0}, {"date": "2021-09-08", "close": 40.0, "volume": 208256.0}, {"date": "2021-09-09", "close": 40.0, "volume": 95757.0}, {"date": "2021-09-10", "close": 38.7, "volume": 90045.0}, {"date": "2021-09-13", "close": 38.4, "volume": 141739.0}, {"date": "2021-09-14", "close": 37.6, "volume": 86007.0}, {"date": "2021-09-15", "close": 38.4, "volume": 85764.0}, {"date": "2021-09-16", "close": 38.3, "volume": 76341.0}, {"date": "2021-09-17", "close": 39.0, "volume": 523133.0}, {"date": "2021-09-20", "close": 37.2, "volume": 188498.0}, {"date": "2021-09-21", "close": 37.1, "volume": 79235.0}, {"date": "2021-09-22", "close": 37.2, "volume": 68679.0}, {"date": "2021-09-23", "close": 38.9, "volume": 126469.0}, {"date": "2021-09-24", "close": 37.4, "volume": 66269.0}, {"date": "2021-09-27", "close": 37.8, "volume": 70055.0}, {"date": "2021-09-28", "close": 36.5, "volume": 118703.0}, {"date": "2021-09-29", "close": 36.3, "volume": 87918.0}, {"date": "2021-09-30", "close": 36.3, "volume": 69622.0}, {"date": "2021-10-01", "close": 35.3, "volume": 186985.0}, {"date": "2021-10-04", "close": 34.9, "volume": 109072.0}, {"date": "2021-10-05", "close": 35.3, "volume": 79086.0}, {"date": "2021-10-06", "close": 34.7, "volume": 78050.0}, {"date": "2021-10-07", "close": 35.2, "volume": 76364.0}, {"date": "2021-10-08", "close": 34.4, "volume": 118124.0}, {"date": "2021-10-11", "close": 34.7, "volume": 61065.0}, {"date": "2021-10-12", "close": 35.2, "volume": 117762.0}, {"date": "2021-10-13", "close": 35.0, "volume": 71620.0}, {"date": "2021-10-14", "close": 34.5, "volume": 67578.0}, {"date": "2021-10-15", "close": 33.8, "volume": 102413.0}, {"date": "2021-10-18", "close": 33.3, "volume": 88356.0}, {"date": "2021-10-19", "close": 33.4, "volume": 74115.0}, {"date": "2021-10-20", "close": 33.3, "volume": 78124.0}, {"date": "2021-10-21", "close": 32.8, "volume": 71037.0}, {"date": "2021-10-22", "close": 32.4, "volume": 150017.0}, {"date": "2021-10-25", "close": 32.1, "volume": 97891.0}, {"date": "2021-10-26", "close": 32.0, "volume": 100806.0}, {"date": "2021-10-27", "close": 32.7, "volume": 84214.0}, {"date": "2021-10-28", "close": 33.0, "volume": 60805.0}, {"date": "2021-10-29", "close": 33.6, "volume": 116954.0}, {"date": "2021-11-01", "close": 35.4, "volume": 117158.0}, {"date": "2021-11-02", "close": 35.7, "volume": 138734.0}, {"date": "2021-11-03", "close": 34.8, "volume": 397870.0}, {"date": "2021-11-04", "close": 34.3, "volume": 228352.0}, {"date": "2021-11-05", "close": 32.3, "volume": 206211.0}, {"date": "2021-11-08", "close": 32.5, "volume": 76461.0}, {"date": "2021-11-09", "close": 32.6, "volume": 80970.0}, {"date": "2021-11-10", "close": 32.1, "volume": 91317.0}, {"date": "2021-11-11", "close": 31.9, "volume": 66045.0}, {"date": "2021-11-12", "close": 31.8, "volume": 95361.0}, {"date": "2021-11-15", "close": 30.5, "volume": 133983.0}, {"date": "2021-11-16", "close": 29.1, "volume": 254468.0}, {"date": "2021-11-17", "close": 27.5, "volume": 240201.0}, {"date": "2021-11-18", "close": 29.5, "volume": 501946.0}, {"date": "2021-11-19", "close": 30.5, "volume": 251686.0}, {"date": "2021-11-22", "close": 28.6, "volume": 201867.0}, {"date": "2021-11-23", "close": 28.5, "volume": 147273.0}, {"date": "2021-11-24", "close": 29.2, "volume": 88502.0}, {"date": "2021-11-26", "close": 27.7, "volume": 182163.0}, {"date": "2021-11-29", "close": 27.0, "volume": 214653.0}, {"date": "2021-11-30", "close": 26.7, "volume": 223435.0}, {"date": "2021-12-01", "close": 26.0, "volume": 162273.0}, {"date": "2021-12-02", "close": 26.1, "volume": 136622.0}, {"date": "2021-12-03", "close": 24.5, "volume": 168005.0}, {"date": "2021-12-06", "close": 24.7, "volume": 141988.0}, {"date": "2021-12-07", "close": 26.2, "volume": 173273.0}, {"date": "2021-12-08", "close": 26.2, "volume": 115855.0}, {"date": "2021-12-09", "close": 24.9, "volume": 165510.0}, {"date": "2021-12-10", "close": 24.0, "volume": 101003.0}, {"date": "2021-12-13", "close": 23.9, "volume": 103601.0}, {"date": "2021-12-14", "close": 23.6, "volume": 255496.0}, {"date": "2021-12-15", "close": 24.9, "volume": 243541.0}, {"date": "2021-12-16", "close": 24.4, "volume": 198728.0}, {"date": "2021-12-17", "close": 26.0, "volume": 371770.0}, {"date": "2021-12-20", "close": 26.7, "volume": 123908.0}, {"date": "2021-12-21", "close": 27.1, "volume": 152019.0}, {"date": "2021-12-22", "close": 27.7, "volume": 94936.0}, {"date": "2021-12-23", "close": 28.4, "volume": 144650.0}, {"date": "2021-12-27", "close": 28.1, "volume": 102294.0}, {"date": "2021-12-28", "close": 27.5, "volume": 147561.0}, {"date": "2021-12-29", "close": 27.1, "volume": 128901.0}, {"date": "2021-12-30", "close": 26.8, "volume": 170192.0}, {"date": "2021-12-31", "close": 26.5, "volume": 148661.0}, {"date": "2022-01-03", "close": 27.4, "volume": 120183.0}, {"date": "2022-01-04", "close": 26.3, "volume": 112183.0}, {"date": "2022-01-05", "close": 24.4, "volume": 119086.0}, {"date": "2022-01-06", "close": 26.2, "volume": 296076.0}, {"date": "2022-01-07", "close": 25.2, "volume": 142307.0}, {"date": "2022-01-10", "close": 25.0, "volume": 284650.0}, {"date": "2022-01-11", "close": 25.6, "volume": 140344.0}, {"date": "2022-01-12", "close": 23.9, "volume": 136715.0}, {"date": "2022-01-13", "close": 23.1, "volume": 113126.0}, {"date": "2022-01-14", "close": 24.2, "volume": 160696.0}, {"date": "2022-01-18", "close": 22.2, "volume": 211746.0}, {"date": "2022-01-19", "close": 22.8, "volume": 128811.0}, {"date": "2022-01-20", "close": 23.0, "volume": 169743.0}, {"date": "2022-01-21", "close": 24.3, "volume": 273803.0}, {"date": "2022-01-24", "close": 24.2, "volume": 240006.0}, {"date": "2022-01-25", "close": 24.3, "volume": 139987.0}, {"date": "2022-01-26", "close": 23.9, "volume": 171318.0}, {"date": "2022-01-27", "close": 23.1, "volume": 139757.0}, {"date": "2022-01-28", "close": 24.0, "volume": 154371.0}, {"date": "2022-01-31", "close": 25.6, "volume": 188571.0}, {"date": "2022-02-01", "close": 25.9, "volume": 233952.0}, {"date": "2022-02-02", "close": 24.7, "volume": 130310.0}, {"date": "2022-02-03", "close": 24.3, "volume": 128700.0}, {"date": "2022-02-04", "close": 24.8, "volume": 201305.0}, {"date": "2022-02-07", "close": 26.0, "volume": 108296.0}, {"date": "2022-02-08", "close": 25.5, "volume": 125743.0}, {"date": "2022-02-09", "close": 26.8, "volume": 135845.0}, {"date": "2022-02-10", "close": 25.7, "volume": 184462.0}, {"date": "2022-02-11", "close": 26.1, "volume": 192112.0}, {"date": "2022-02-14", "close": 25.0, "volume": 86639.0}, {"date": "2022-02-15", "close": 26.1, "volume": 87895.0}, {"date": "2022-02-16", "close": 25.4, "volume": 49665.0}, {"date": "2022-02-17", "close": 24.6, "volume": 241964.0}, {"date": "2022-02-18", "close": 24.1, "volume": 72794.0}, {"date": "2022-02-22", "close": 23.6, "volume": 296434.0}, {"date": "2022-02-23", "close": 22.6, "volume": 188350.0}, {"date": "2022-02-24", "close": 24.7, "volume": 271541.0}, {"date": "2022-02-25", "close": 25.3, "volume": 97190.0}, {"date": "2022-02-28", "close": 25.1, "volume": 84186.0}, {"date": "2022-03-01", "close": 25.1, "volume": 154274.0}, {"date": "2022-03-02", "close": 30.4, "volume": 420513.0}, {"date": "2022-03-03", "close": 30.5, "volume": 310048.0}, {"date": "2022-03-04", "close": 30.4, "volume": 347749.0}, {"date": "2022-03-07", "close": 30.9, "volume": 245456.0}, {"date": "2022-03-08", "close": 31.3, "volume": 343378.0}, {"date": "2022-03-09", "close": 32.2, "volume": 234302.0}, {"date": "2022-03-10", "close": 32.4, "volume": 141156.0}, {"date": "2022-03-11", "close": 31.0, "volume": 156673.0}, {"date": "2022-03-14", "close": 29.6, "volume": 307792.0}, {"date": "2022-03-15", "close": 28.9, "volume": 174044.0}, {"date": "2022-03-16", "close": 30.0, "volume": 218188.0}, {"date": "2022-03-17", "close": 32.6, "volume": 359589.0}, {"date": "2022-03-18", "close": 34.5, "volume": 733233.0}, {"date": "2022-03-21", "close": 32.3, "volume": 352166.0}, {"date": "2022-03-22", "close": 33.4, "volume": 299583.0}, {"date": "2022-03-23", "close": 30.9, "volume": 242106.0}, {"date": "2022-03-24", "close": 32.8, "volume": 154756.0}, {"date": "2022-03-25", "close": 31.8, "volume": 97994.0}, {"date": "2022-03-28", "close": 31.3, "volume": 101537.0}, {"date": "2022-03-29", "close": 31.3, "volume": 115392.0}, {"date": "2022-03-30", "close": 30.1, "volume": 104368.0}, {"date": "2022-03-31", "close": 29.9, "volume": 138634.0}, {"date": "2022-04-01", "close": 31.9, "volume": 208603.0}, {"date": "2022-04-04", "close": 31.8, "volume": 160418.0}, {"date": "2022-04-05", "close": 30.9, "volume": 240115.0}, {"date": "2022-04-06", "close": 31.4, "volume": 118202.0}, {"date": "2022-04-07", "close": 31.0, "volume": 103856.0}, {"date": "2022-04-08", "close": 30.7, "volume": 112977.0}, {"date": "2022-04-11", "close": 29.2, "volume": 102968.0}, {"date": "2022-04-12", "close": 29.4, "volume": 105183.0}, {"date": "2022-04-13", "close": 30.9, "volume": 134751.0}, {"date": "2022-04-14", "close": 29.7, "volume": 109959.0}, {"date": "2022-04-18", "close": 28.5, "volume": 161776.0}, {"date": "2022-04-19", "close": 28.4, "volume": 157909.0}, {"date": "2022-04-20", "close": 27.5, "volume": 219180.0}, {"date": "2022-04-21", "close": 26.9, "volume": 136233.0}, {"date": "2022-04-22", "close": 26.7, "volume": 100831.0}, {"date": "2022-04-25", "close": 26.5, "volume": 241148.0}, {"date": "2022-04-26", "close": 25.2, "volume": 137467.0}, {"date": "2022-04-27", "close": 24.5, "volume": 90192.0}, {"date": "2022-04-28", "close": 24.5, "volume": 94750.0}, {"date": "2022-04-29", "close": 23.6, "volume": 103042.0}, {"date": "2022-05-02", "close": 24.6, "volume": 182473.0}, {"date": "2022-05-03", "close": 24.8, "volume": 224831.0}, {"date": "2022-05-04", "close": 26.4, "volume": 204201.0}, {"date": "2022-05-05", "close": 24.2, "volume": 192577.0}, {"date": "2022-05-06", "close": 22.2, "volume": 242480.0}, {"date": "2022-05-09", "close": 19.7, "volume": 253120.0}, {"date": "2022-05-10", "close": 20.7, "volume": 260493.0}, {"date": "2022-05-11", "close": 18.7, "volume": 205659.0}, {"date": "2022-05-12", "close": 18.4, "volume": 173900.0}, {"date": "2022-05-13", "close": 19.6, "volume": 165434.0}, {"date": "2022-05-16", "close": 20.5, "volume": 128017.0}, {"date": "2022-05-17", "close": 22.1, "volume": 165480.0}, {"date": "2022-05-18", "close": 21.4, "volume": 234005.0}, {"date": "2022-05-19", "close": 21.2, "volume": 171872.0}, {"date": "2022-05-20", "close": 20.1, "volume": 192416.0}, {"date": "2022-05-23", "close": 19.8, "volume": 142722.0}, {"date": "2022-05-24", "close": 18.5, "volume": 153868.0}, {"date": "2022-05-25", "close": 18.7, "volume": 235385.0}, {"date": "2022-05-26", "close": 18.0, "volume": 173051.0}, {"date": "2022-05-27", "close": 18.9, "volume": 291583.0}, {"date": "2022-05-31", "close": 18.1, "volume": 205553.0}, {"date": "2022-06-01", "close": 17.4, "volume": 171288.0}, {"date": "2022-06-02", "close": 16.6, "volume": 236592.0}, {"date": "2022-06-03", "close": 17.0, "volume": 195067.0}, {"date": "2022-06-06", "close": 16.5, "volume": 198016.0}, {"date": "2022-06-07", "close": 17.6, "volume": 219766.0}, {"date": "2022-06-08", "close": 7.005, "volume": 6149717.0}, {"date": "2022-06-09", "close": 7.177, "volume": 4410046.0}, {"date": "2022-06-10", "close": 6.729, "volume": 994953.0}, {"date": "2022-06-13", "close": 6.933, "volume": 1781372.0}, {"date": "2022-06-14", "close": 7.33, "volume": 1097587.0}, {"date": "2022-06-15", "close": 8.147, "volume": 1179717.0}, {"date": "2022-06-16", "close": 9.751, "volume": 2238548.0}, {"date": "2022-06-17", "close": 11.0, "volume": 3128423.0}, {"date": "2022-06-21", "close": 11.9, "volume": 919506.0}, {"date": "2022-06-22", "close": 12.2, "volume": 904074.0}, {"date": "2022-06-23", "close": 11.2, "volume": 1080679.0}, {"date": "2022-06-24", "close": 10.2, "volume": 787343.0}, {"date": "2022-06-27", "close": 12.2, "volume": 448460.0}, {"date": "2022-06-28", "close": 10.9, "volume": 430845.0}, {"date": "2022-06-29", "close": 10.3, "volume": 421032.0}, {"date": "2022-06-30", "close": 11.3, "volume": 404686.0}, {"date": "2022-07-01", "close": 12.5, "volume": 502762.0}, {"date": "2022-07-05", "close": 13.6, "volume": 582551.0}, {"date": "2022-07-06", "close": 12.6, "volume": 305557.0}, {"date": "2022-07-07", "close": 13.2, "volume": 303608.0}, {"date": "2022-07-08", "close": 13.8, "volume": 244323.0}, {"date": "2022-07-11", "close": 12.2, "volume": 228829.0}, {"date": "2022-07-12", "close": 12.9, "volume": 511660.0}, {"date": "2022-07-13", "close": 13.3, "volume": 361364.0}, {"date": "2022-07-14", "close": 12.4, "volume": 339171.0}, {"date": "2022-07-15", "close": 13.1, "volume": 326194.0}, {"date": "2022-07-18", "close": 12.3, "volume": 301946.0}, {"date": "2022-07-19", "close": 13.4, "volume": 662227.0}, {"date": "2022-07-20", "close": 12.8, "volume": 383381.0}, {"date": "2022-07-21", "close": 12.4, "volume": 225802.0}, {"date": "2022-07-22", "close": 11.4, "volume": 243755.0}, {"date": "2022-07-25", "close": 11.9, "volume": 215533.0}, {"date": "2022-07-26", "close": 11.9, "volume": 286667.0}, {"date": "2022-07-27", "close": 12.7, "volume": 301586.0}, {"date": "2022-07-28", "close": 12.5, "volume": 188411.0}, {"date": "2022-07-29", "close": 11.9, "volume": 196879.0}, {"date": "2022-08-01", "close": 12.1, "volume": 282501.0}, {"date": "2022-08-02", "close": 13.0, "volume": 274016.0}, {"date": "2022-08-03", "close": 14.1, "volume": 1426462.0}, {"date": "2022-08-04", "close": 14.4, "volume": 517570.0}, {"date": "2022-08-05", "close": 15.2, "volume": 388540.0}, {"date": "2022-08-08", "close": 14.9, "volume": 267213.0}, {"date": "2022-08-09", "close": 13.6, "volume": 323790.0}, {"date": "2022-08-10", "close": 15.1, "volume": 364721.0}, {"date": "2022-08-11", "close": 14.0, "volume": 430644.0}, {"date": "2022-08-12", "close": 15.4, "volume": 331381.0}, {"date": "2022-08-15", "close": 15.6, "volume": 268260.0}, {"date": "2022-08-16", "close": 15.6, "volume": 259377.0}, {"date": "2022-08-17", "close": 15.9, "volume": 397942.0}, {"date": "2022-08-18", "close": 16.2, "volume": 564657.0}, {"date": "2022-08-19", "close": 15.2, "volume": 241637.0}, {"date": "2022-08-22", "close": 14.9, "volume": 286115.0}, {"date": "2022-08-23", "close": 17.2, "volume": 448525.0}, {"date": "2022-08-24", "close": 16.5, "volume": 336350.0}, {"date": "2022-08-25", "close": 16.0, "volume": 212758.0}, {"date": "2022-08-26", "close": 14.7, "volume": 346653.0}, {"date": "2022-08-29", "close": 14.1, "volume": 259176.0}, {"date": "2022-08-30", "close": 13.8, "volume": 281115.0}, {"date": "2022-08-31", "close": 14.2, "volume": 385560.0}, {"date": "2022-09-01", "close": 15.4, "volume": 249782.0}, {"date": "2022-09-02", "close": 14.3, "volume": 310158.0}, {"date": "2022-09-06", "close": 13.2, "volume": 290476.0}, {"date": "2022-09-07", "close": 14.4, "volume": 297985.0}, {"date": "2022-09-08", "close": 14.4, "volume": 404014.0}, {"date": "2022-09-09", "close": 14.3, "volume": 217694.0}, {"date": "2022-09-12", "close": 14.3, "volume": 515069.0}, {"date": "2022-09-13", "close": 13.0, "volume": 625527.0}, {"date": "2022-09-14", "close": 12.8, "volume": 554240.0}, {"date": "2022-09-15", "close": 13.2, "volume": 502897.0}, {"date": "2022-09-16", "close": 12.4, "volume": 3228679.0}, {"date": "2022-09-19", "close": 13.2, "volume": 406890.0}, {"date": "2022-09-20", "close": 12.4, "volume": 262819.0}, {"date": "2022-09-21", "close": 12.1, "volume": 171611.0}, {"date": "2022-09-22", "close": 11.6, "volume": 368449.0}, {"date": "2022-09-23", "close": 11.0, "volume": 203676.0}, {"date": "2022-09-26", "close": 11.6, "volume": 189039.0}, {"date": "2022-09-27", "close": 11.5, "volume": 144343.0}, {"date": "2022-09-28", "close": 12.2, "volume": 162246.0}, {"date": "2022-09-29", "close": 12.0, "volume": 166236.0}, {"date": "2022-09-30", "close": 11.8, "volume": 140969.0}, {"date": "2022-10-03", "close": 11.8, "volume": 189745.0}, {"date": "2022-10-04", "close": 11.9, "volume": 176668.0}, {"date": "2022-10-05", "close": 11.4, "volume": 144113.0}, {"date": "2022-10-06", "close": 11.5, "volume": 158314.0}, {"date": "2022-10-07", "close": 11.4, "volume": 156782.0}, {"date": "2022-10-10", "close": 11.4, "volume": 103438.0}, {"date": "2022-10-11", "close": 9.006, "volume": 866718.0}, {"date": "2022-10-12", "close": 8.308, "volume": 438567.0}, {"date": "2022-10-13", "close": 8.16, "volume": 266218.0}, {"date": "2022-10-14", "close": 8.113, "volume": 278653.0}, {"date": "2022-10-17", "close": 8.62, "volume": 181679.0}, {"date": "2022-10-18", "close": 8.798, "volume": 175477.0}, {"date": "2022-10-19", "close": 8.167, "volume": 177205.0}, {"date": "2022-10-20", "close": 8.007, "volume": 95917.0}, {"date": "2022-10-21", "close": 8.025, "volume": 100202.0}, {"date": "2022-10-24", "close": 7.534, "volume": 131181.0}, {"date": "2022-10-25", "close": 7.516, "volume": 86505.0}, {"date": "2022-10-26", "close": 7.141, "volume": 176071.0}, {"date": "2022-10-27", "close": 7.094, "volume": 131295.0}, {"date": "2022-10-28", "close": 7.264, "volume": 133865.0}, {"date": "2022-10-31", "close": 7.286, "volume": 163640.0}, {"date": "2022-11-01", "close": 7.532, "volume": 297767.0}, {"date": "2022-11-02", "close": 7.028, "volume": 243447.0}, {"date": "2022-11-03", "close": 7.255, "volume": 189454.0}, {"date": "2022-11-04", "close": 7.4, "volume": 95774.0}, {"date": "2022-11-07", "close": 7.461, "volume": 108489.0}, {"date": "2022-11-08", "close": 7.301, "volume": 134770.0}, {"date": "2022-11-09", "close": 6.703, "volume": 120688.0}, {"date": "2022-11-10", "close": 7.189, "volume": 105517.0}, {"date": "2022-11-11", "close": 7.814, "volume": 115043.0}, {"date": "2022-11-14", "close": 7.689, "volume": 156616.0}, {"date": "2022-11-15", "close": 7.51, "volume": 88692.0}, {"date": "2022-11-16", "close": 7.513, "volume": 167749.0}, {"date": "2022-11-17", "close": 7.494, "volume": 124147.0}, {"date": "2022-11-18", "close": 7.604, "volume": 109590.0}, {"date": "2022-11-21", "close": 7.8, "volume": 155174.0}, {"date": "2022-11-22", "close": 7.755, "volume": 209051.0}, {"date": "2022-11-23", "close": 7.59, "volume": 73104.0}, {"date": "2022-11-25", "close": 7.509, "volume": 69096.0}, {"date": "2022-11-28", "close": 7.111, "volume": 117458.0}, {"date": "2022-11-29", "close": 6.999, "volume": 98868.0}, {"date": "2022-11-30", "close": 6.716, "volume": 402500.0}, {"date": "2022-12-01", "close": 6.841, "volume": 282767.0}, {"date": "2022-12-02", "close": 8.335, "volume": 6009362.0}, {"date": "2022-12-05", "close": 9.5, "volume": 1897448.0}, {"date": "2022-12-06", "close": 9.22, "volume": 1255987.0}, {"date": "2022-12-07", "close": 8.949, "volume": 434576.0}, {"date": "2022-12-08", "close": 8.965, "volume": 235361.0}, {"date": "2022-12-09", "close": 8.729, "volume": 193227.0}, {"date": "2022-12-12", "close": 9.866, "volume": 456996.0}, {"date": "2022-12-13", "close": 10.8, "volume": 455180.0}, {"date": "2022-12-14", "close": 11.0, "volume": 331461.0}, {"date": "2022-12-15", "close": 12.7, "volume": 651497.0}, {"date": "2022-12-16", "close": 14.8, "volume": 1173262.0}, {"date": "2022-12-19", "close": 12.6, "volume": 654159.0}, {"date": "2022-12-20", "close": 11.85, "volume": 298969.0}, {"date": "2022-12-21", "close": 12.0, "volume": 207097.0}, {"date": "2022-12-22", "close": 11.5, "volume": 334927.0}, {"date": "2022-12-23", "close": 12.3, "volume": 284572.0}, {"date": "2022-12-27", "close": 12.4, "volume": 177292.0}, {"date": "2022-12-28", "close": 13.1, "volume": 236776.0}, {"date": "2022-12-29", "close": 13.6, "volume": 258642.0}, {"date": "2022-12-30", "close": 15.0, "volume": 328337.0}, {"date": "2023-01-03", "close": 13.4, "volume": 443337.0}, {"date": "2023-01-04", "close": 13.5, "volume": 208506.0}, {"date": "2023-01-05", "close": 12.5, "volume": 284403.0}, {"date": "2023-01-06", "close": 12.5, "volume": 214605.0}, {"date": "2023-01-09", "close": 14.1, "volume": 360331.0}, {"date": "2023-01-10", "close": 16.1, "volume": 377423.0}, {"date": "2023-01-11", "close": 15.3, "volume": 341631.0}, {"date": "2023-01-12", "close": 16.4, "volume": 266582.0}, {"date": "2023-01-13", "close": 17.7, "volume": 416748.0}, {"date": "2023-01-17", "close": 17.9, "volume": 280381.0}, {"date": "2023-01-18", "close": 19.2, "volume": 339790.0}, {"date": "2023-01-19", "close": 18.8, "volume": 257676.0}, {"date": "2023-01-20", "close": 20.0, "volume": 302599.0}, {"date": "2023-01-23", "close": 18.3, "volume": 462183.0}, {"date": "2023-01-24", "close": 19.15, "volume": 148777.0}, {"date": "2023-01-25", "close": 19.1, "volume": 296058.0}, {"date": "2023-01-26", "close": 18.7, "volume": 205174.0}, {"date": "2023-01-27", "close": 18.0, "volume": 284461.0}, {"date": "2023-01-30", "close": 16.5, "volume": 297527.0}, {"date": "2023-01-31", "close": 16.4, "volume": 355463.0}, {"date": "2023-02-01", "close": 17.2, "volume": 244086.0}, {"date": "2023-02-02", "close": 17.7, "volume": 247168.0}, {"date": "2023-02-03", "close": 17.9, "volume": 182318.0}, {"date": "2023-02-06", "close": 17.1, "volume": 335089.0}, {"date": "2023-02-07", "close": 16.8, "volume": 185839.0}, {"date": "2023-02-08", "close": 16.5, "volume": 173553.0}, {"date": "2023-02-09", "close": 16.6, "volume": 260114.0}, {"date": "2023-02-10", "close": 16.5, "volume": 149429.0}, {"date": "2023-02-13", "close": 16.2, "volume": 258587.0}, {"date": "2023-02-14", "close": 16.3, "volume": 130746.0}, {"date": "2023-02-15", "close": 16.2, "volume": 164503.0}, {"date": "2023-02-16", "close": 15.9, "volume": 152563.0}, {"date": "2023-02-17", "close": 15.7, "volume": 125981.0}, {"date": "2023-02-21", "close": 15.9, "volume": 342668.0}, {"date": "2023-02-22", "close": 15.4, "volume": 189962.0}, {"date": "2023-02-23", "close": 15.7, "volume": 333630.0}, {"date": "2023-02-24", "close": 15.4, "volume": 164893.0}, {"date": "2023-02-27", "close": 15.2, "volume": 421047.0}, {"date": "2023-02-28", "close": 15.1, "volume": 138790.0}, {"date": "2023-03-01", "close": 15.6, "volume": 164757.0}, {"date": "2023-03-02", "close": 16.2, "volume": 183107.0}, {"date": "2023-03-03", "close": 15.8, "volume": 228319.0}, {"date": "2023-03-06", "close": 15.2, "volume": 173889.0}, {"date": "2023-03-07", "close": 14.7, "volume": 546683.0}, {"date": "2023-03-08", "close": 17.9, "volume": 3028028.0}, {"date": "2023-03-09", "close": 16.8, "volume": 781951.0}, {"date": "2023-03-10", "close": 15.85, "volume": 632044.0}, {"date": "2023-03-13", "close": 15.8, "volume": 213677.0}, {"date": "2023-03-14", "close": 16.1, "volume": 226945.0}, {"date": "2023-03-15", "close": 16.8, "volume": 404107.0}, {"date": "2023-03-16", "close": 16.2, "volume": 411640.0}, {"date": "2023-03-17", "close": 14.6, "volume": 428826.0}, {"date": "2023-03-20", "close": 14.1, "volume": 294516.0}, {"date": "2023-03-21", "close": 14.0, "volume": 296099.0}, {"date": "2023-03-22", "close": 13.4, "volume": 259365.0}, {"date": "2023-03-23", "close": 12.8, "volume": 316721.0}, {"date": "2023-03-24", "close": 12.5, "volume": 227255.0}, {"date": "2023-03-27", "close": 13.3, "volume": 211974.0}, {"date": "2023-03-28", "close": 13.6, "volume": 151397.0}, {"date": "2023-03-29", "close": 14.2, "volume": 194089.0}, {"date": "2023-03-30", "close": 13.4, "volume": 268542.0}, {"date": "2023-03-31", "close": 13.2, "volume": 164442.0}, {"date": "2023-04-03", "close": 12.7, "volume": 176321.0}, {"date": "2023-04-04", "close": 12.2, "volume": 280655.0}, {"date": "2023-04-05", "close": 11.9, "volume": 165192.0}, {"date": "2023-04-06", "close": 12.5, "volume": 144069.0}, {"date": "2023-04-10", "close": 12.3, "volume": 237867.0}, {"date": "2023-04-11", "close": 12.3, "volume": 123679.0}, {"date": "2023-04-12", "close": 11.9, "volume": 193116.0}, {"date": "2023-04-13", "close": 12.7, "volume": 156854.0}, {"date": "2023-04-14", "close": 12.3, "volume": 101842.0}, {"date": "2023-04-17", "close": 13.0, "volume": 141917.0}, {"date": "2023-04-18", "close": 12.2, "volume": 119195.0}, {"date": "2023-04-19", "close": 12.6, "volume": 80499.0}, {"date": "2023-04-20", "close": 11.9, "volume": 151953.0}, {"date": "2023-04-21", "close": 11.9, "volume": 125321.0}, {"date": "2023-04-24", "close": 11.65, "volume": 204131.0}, {"date": "2023-04-25", "close": 11.3, "volume": 78164.0}, {"date": "2023-04-26", "close": 11.45, "volume": 195671.0}, {"date": "2023-04-27", "close": 11.2, "volume": 81706.0}, {"date": "2023-04-28", "close": 11.3, "volume": 186062.0}, {"date": "2023-05-01", "close": 11.9, "volume": 121349.0}, {"date": "2023-05-02", "close": 11.4, "volume": 138933.0}, {"date": "2023-05-03", "close": 11.5, "volume": 202365.0}, {"date": "2023-05-04", "close": 11.7, "volume": 176835.0}, {"date": "2023-05-05", "close": 11.8, "volume": 155641.0}, {"date": "2023-05-08", "close": 11.9, "volume": 92162.0}, {"date": "2023-05-09", "close": 11.6, "volume": 126273.0}, {"date": "2023-05-10", "close": 11.9, "volume": 104813.0}, {"date": "2023-05-11", "close": 11.6, "volume": 107499.0}, {"date": "2023-05-12", "close": 12.5, "volume": 235159.0}, {"date": "2023-05-15", "close": 13.4, "volume": 241013.0}, {"date": "2023-05-16", "close": 12.9, "volume": 191513.0}, {"date": "2023-05-17", "close": 18.2, "volume": 1484489.0}, {"date": "2023-05-18", "close": 13.0, "volume": 1310423.0}, {"date": "2023-05-19", "close": 15.8, "volume": 793504.0}, {"date": "2023-05-22", "close": 15.4, "volume": 461317.0}, {"date": "2023-05-23", "close": 14.2, "volume": 289114.0}, {"date": "2023-05-24", "close": 13.3, "volume": 173646.0}, {"date": "2023-05-25", "close": 12.85, "volume": 170989.0}, {"date": "2023-05-26", "close": 13.2, "volume": 139727.0}, {"date": "2023-05-30", "close": 13.7, "volume": 210143.0}, {"date": "2023-05-31", "close": 14.0, "volume": 162126.0}, {"date": "2023-06-01", "close": 14.0, "volume": 91308.0}, {"date": "2023-06-02", "close": 14.0, "volume": 137827.0}, {"date": "2023-06-05", "close": 14.1, "volume": 129482.0}, {"date": "2023-06-06", "close": 15.1, "volume": 253979.0}, {"date": "2023-06-07", "close": 15.6, "volume": 272047.0}, {"date": "2023-06-08", "close": 16.2, "volume": 129447.0}, {"date": "2023-06-09", "close": 16.1, "volume": 134169.0}, {"date": "2023-06-12", "close": 16.5, "volume": 137484.0}, {"date": "2023-06-13", "close": 16.0, "volume": 179913.0}, {"date": "2023-06-14", "close": 15.4, "volume": 124738.0}, {"date": "2023-06-15", "close": 16.5, "volume": 210352.0}, {"date": "2023-06-16", "close": 16.0, "volume": 187018.0}, {"date": "2023-06-20", "close": 15.6, "volume": 121583.0}, {"date": "2023-06-21", "close": 16.7, "volume": 238188.0}, {"date": "2023-06-22", "close": 17.1, "volume": 179459.0}, {"date": "2023-06-23", "close": 16.8, "volume": 258432.0}, {"date": "2023-06-26", "close": 15.4, "volume": 274679.0}, {"date": "2023-06-27", "close": 13.9, "volume": 210438.0}, {"date": "2023-06-28", "close": 13.8, "volume": 169845.0}, {"date": "2023-06-29", "close": 13.4, "volume": 136707.0}, {"date": "2023-06-30", "close": 12.9, "volume": 200334.0}, {"date": "2023-07-03", "close": 13.1, "volume": 71579.0}, {"date": "2023-07-05", "close": 13.8, "volume": 168946.0}, {"date": "2023-07-06", "close": 13.9, "volume": 168117.0}, {"date": "2023-07-07", "close": 13.2, "volume": 195311.0}, {"date": "2023-07-10", "close": 13.2, "volume": 101502.0}, {"date": "2023-07-11", "close": 13.1, "volume": 86089.0}, {"date": "2023-07-12", "close": 13.0, "volume": 95037.0}, {"date": "2023-07-13", "close": 13.1, "volume": 98687.0}, {"date": "2023-07-14", "close": 12.6, "volume": 110829.0}, {"date": "2023-07-17", "close": 13.3, "volume": 174185.0}, {"date": "2023-07-18", "close": 13.1, "volume": 123641.0}, {"date": "2023-07-19", "close": 13.3, "volume": 116848.0}, {"date": "2023-07-20", "close": 13.0, "volume": 107698.0}, {"date": "2023-07-21", "close": 13.0, "volume": 97862.0}, {"date": "2023-07-24", "close": 12.7, "volume": 108937.0}, {"date": "2023-07-25", "close": 12.55, "volume": 82826.0}, {"date": "2023-07-26", "close": 12.7, "volume": 152884.0}, {"date": "2023-07-27", "close": 12.7, "volume": 170686.0}, {"date": "2023-07-28", "close": 13.3, "volume": 99223.0}, {"date": "2023-07-31", "close": 13.8, "volume": 68121.0}, {"date": "2023-08-01", "close": 13.3, "volume": 123361.0}, {"date": "2023-08-02", "close": 12.9, "volume": 143546.0}, {"date": "2023-08-03", "close": 12.6, "volume": 175300.0}, {"date": "2023-08-04", "close": 12.2, "volume": 82284.0}, {"date": "2023-08-07", "close": 11.9, "volume": 99293.0}, {"date": "2023-08-08", "close": 11.7, "volume": 60510.0}, {"date": "2023-08-09", "close": 11.0, "volume": 148691.0}, {"date": "2023-08-10", "close": 11.7, "volume": 136630.0}, {"date": "2023-08-11", "close": 11.6, "volume": 96404.0}, {"date": "2023-08-14", "close": 11.85, "volume": 136556.0}, {"date": "2023-08-15", "close": 11.8, "volume": 105113.0}, {"date": "2023-08-16", "close": 11.4, "volume": 46233.0}, {"date": "2023-08-17", "close": 11.2, "volume": 84993.0}, {"date": "2023-08-18", "close": 11.4, "volume": 127995.0}, {"date": "2023-08-21", "close": 12.1, "volume": 111158.0}, {"date": "2023-08-22", "close": 11.6, "volume": 135365.0}, {"date": "2023-08-23", "close": 11.9, "volume": 74283.0}, {"date": "2023-08-24", "close": 11.6, "volume": 107676.0}, {"date": "2023-08-25", "close": 11.7, "volume": 96109.0}, {"date": "2023-08-28", "close": 11.8, "volume": 47902.0}, {"date": "2023-08-29", "close": 12.2, "volume": 100191.0}, {"date": "2023-08-30", "close": 12.2, "volume": 95383.0}, {"date": "2023-08-31", "close": 11.4, "volume": 83295.0}, {"date": "2023-09-01", "close": 11.8, "volume": 58790.0}, {"date": "2023-09-05", "close": 11.4, "volume": 131141.0}, {"date": "2023-09-06", "close": 11.2, "volume": 60890.0}, {"date": "2023-09-07", "close": 11.0, "volume": 50891.0}, {"date": "2023-09-08", "close": 10.9, "volume": 70105.0}, {"date": "2023-09-11", "close": 11.2, "volume": 71091.0}, {"date": "2023-09-12", "close": 10.8, "volume": 39070.0}, {"date": "2023-09-13", "close": 10.9, "volume": 78201.0}, {"date": "2023-09-14", "close": 11.35, "volume": 280000.0}, {"date": "2023-09-15", "close": 11.4, "volume": 104313.0}, {"date": "2023-09-18", "close": 10.7, "volume": 70968.0}, {"date": "2023-09-19", "close": 11.0, "volume": 84277.0}, {"date": "2023-09-20", "close": 11.0, "volume": 63878.0}, {"date": "2023-09-21", "close": 11.2, "volume": 78610.0}, {"date": "2023-09-22", "close": 10.9, "volume": 152570.0}, {"date": "2023-09-25", "close": 11.1, "volume": 61185.0}, {"date": "2023-09-26", "close": 11.4, "volume": 112795.0}, {"date": "2023-09-27", "close": 11.1, "volume": 41652.0}, {"date": "2023-09-28", "close": 11.2, "volume": 82949.0}, {"date": "2023-09-29", "close": 10.8, "volume": 71748.0}, {"date": "2023-10-02", "close": 10.3, "volume": 120344.0}, {"date": "2023-10-03", "close": 10.2, "volume": 156594.0}, {"date": "2023-10-04", "close": 10.1, "volume": 30662.0}, {"date": "2023-10-05", "close": 10.6, "volume": 69487.0}, {"date": "2023-10-06", "close": 10.2, "volume": 85346.0}, {"date": "2023-10-09", "close": 9.901, "volume": 81433.0}, {"date": "2023-10-10", "close": 10.3, "volume": 54367.0}, {"date": "2023-10-11", "close": 10.0, "volume": 57415.0}, {"date": "2023-10-12", "close": 9.36, "volume": 93218.0}, {"date": "2023-10-13", "close": 9.402, "volume": 70460.0}, {"date": "2023-10-16", "close": 9.665, "volume": 73720.0}, {"date": "2023-10-17", "close": 9.556, "volume": 49282.0}, {"date": "2023-10-18", "close": 9.493, "volume": 79673.0}, {"date": "2023-10-19", "close": 9.14, "volume": 58461.0}, {"date": "2023-10-20", "close": 8.701, "volume": 58806.0}, {"date": "2023-10-23", "close": 8.131, "volume": 1463292.0}, {"date": "2023-10-24", "close": 7.805, "volume": 91407.0}, {"date": "2023-10-25", "close": 7.224, "volume": 92814.0}, {"date": "2023-10-26", "close": 7.427, "volume": 64537.0}, {"date": "2023-10-27", "close": 7.302, "volume": 44121.0}, {"date": "2023-10-30", "close": 7.804, "volume": 60392.0}, {"date": "2023-10-31", "close": 8.073, "volume": 33827.0}, {"date": "2023-11-01", "close": 7.973, "volume": 39289.0}, {"date": "2023-11-02", "close": 7.985, "volume": 31817.0}, {"date": "2023-11-03", "close": 8.811, "volume": 78321.0}, {"date": "2023-11-06", "close": 8.41, "volume": 57566.0}, {"date": "2023-11-07", "close": 8.705, "volume": 42360.0}, {"date": "2023-11-08", "close": 8.9, "volume": 117478.0}, {"date": "2023-11-09", "close": 8.171, "volume": 52303.0}, {"date": "2023-11-10", "close": 8.179, "volume": 54959.0}, {"date": "2023-11-13", "close": 8.011, "volume": 40017.0}, {"date": "2023-11-14", "close": 8.501, "volume": 65676.0}, {"date": "2023-11-15", "close": 7.94, "volume": 57918.0}, {"date": "2023-11-16", "close": 8.1, "volume": 51092.0}, {"date": "2023-11-17", "close": 8.98, "volume": 86872.0}, {"date": "2023-11-20", "close": 9.36, "volume": 59948.0}, {"date": "2023-11-21", "close": 9.04, "volume": 44705.0}, {"date": "2023-11-22", "close": 9.501, "volume": 39348.0}, {"date": "2023-11-24", "close": 10.4, "volume": 38928.0}, {"date": "2023-11-27", "close": 9.852, "volume": 1464937.0}, {"date": "2023-11-28", "close": 10.2, "volume": 104748.0}, {"date": "2023-11-29", "close": 10.6, "volume": 57419.0}, {"date": "2023-11-30", "close": 11.4, "volume": 95652.0}, {"date": "2023-12-01", "close": 10.9, "volume": 81146.0}, {"date": "2023-12-04", "close": 10.8, "volume": 62738.0}, {"date": "2023-12-05", "close": 10.7, "volume": 51632.0}, {"date": "2023-12-06", "close": 10.9, "volume": 75308.0}, {"date": "2023-12-07", "close": 11.4, "volume": 67747.0}, {"date": "2023-12-08", "close": 13.25, "volume": 175196.0}, {"date": "2023-12-11", "close": 12.8, "volume": 138032.0}, {"date": "2023-12-12", "close": 12.5, "volume": 47519.0}, {"date": "2023-12-13", "close": 13.0, "volume": 102081.0}, {"date": "2023-12-14", "close": 12.8, "volume": 88237.0}, {"date": "2023-12-15", "close": 12.9, "volume": 139554.0}, {"date": "2023-12-18", "close": 12.4, "volume": 61991.0}, {"date": "2023-12-19", "close": 12.3, "volume": 113605.0}, {"date": "2023-12-20", "close": 12.3, "volume": 105155.0}, {"date": "2023-12-21", "close": 12.6, "volume": 42762.0}, {"date": "2023-12-22", "close": 14.0, "volume": 131795.0}, {"date": "2023-12-26", "close": 14.1, "volume": 94011.0}, {"date": "2023-12-27", "close": 14.7, "volume": 54529.0}, {"date": "2023-12-28", "close": 15.6, "volume": 158961.0}, {"date": "2023-12-29", "close": 14.5, "volume": 73067.0}, {"date": "2024-01-02", "close": 14.6, "volume": 101738.0}, {"date": "2024-01-03", "close": 14.5, "volume": 70525.0}, {"date": "2024-01-04", "close": 14.9, "volume": 110613.0}, {"date": "2024-01-05", "close": 13.8, "volume": 102095.0}, {"date": "2024-01-08", "close": 14.8, "volume": 148033.0}, {"date": "2024-01-09", "close": 13.7, "volume": 126976.0}, {"date": "2024-01-10", "close": 13.6, "volume": 52023.0}, {"date": "2024-01-11", "close": 13.4, "volume": 60960.0}, {"date": "2024-01-12", "close": 13.3, "volume": 51288.0}, {"date": "2024-01-16", "close": 13.6, "volume": 91924.0}, {"date": "2024-01-17", "close": 13.5, "volume": 89579.0}, {"date": "2024-01-18", "close": 13.4, "volume": 61398.0}, {"date": "2024-01-19", "close": 13.6, "volume": 72464.0}, {"date": "2024-01-22", "close": 12.9, "volume": 118977.0}, {"date": "2024-01-23", "close": 12.7, "volume": 90834.0}, {"date": "2024-01-24", "close": 12.25, "volume": 66354.0}, {"date": "2024-01-25", "close": 12.5, "volume": 54845.0}, {"date": "2024-01-26", "close": 12.9, "volume": 71689.0}, {"date": "2024-01-29", "close": 13.0, "volume": 82675.0}, {"date": "2024-01-30", "close": 12.5, "volume": 57232.0}, {"date": "2024-01-31", "close": 11.7, "volume": 81234.0}, {"date": "2024-02-01", "close": 12.0, "volume": 98491.0}, {"date": "2024-02-02", "close": 11.4, "volume": 85480.0}, {"date": "2024-02-05", "close": 11.7, "volume": 98204.0}, {"date": "2024-02-06", "close": 12.2, "volume": 86118.0}, {"date": "2024-02-07", "close": 11.2, "volume": 103434.0}, {"date": "2024-02-08", "close": 11.4, "volume": 72357.0}, {"date": "2024-02-09", "close": 12.0, "volume": 79418.0}, {"date": "2024-02-12", "close": 12.1, "volume": 77506.0}, {"date": "2024-02-13", "close": 11.2, "volume": 105314.0}, {"date": "2024-02-14", "close": 11.8, "volume": 63001.0}, {"date": "2024-02-15", "close": 12.2, "volume": 109585.0}, {"date": "2024-02-16", "close": 11.7, "volume": 56061.0}, {"date": "2024-02-20", "close": 11.4, "volume": 81823.0}, {"date": "2024-02-21", "close": 11.2, "volume": 40856.0}, {"date": "2024-02-22", "close": 13.0, "volume": 233964.0}, {"date": "2024-02-23", "close": 13.2, "volume": 101381.0}, {"date": "2024-02-26", "close": 14.2, "volume": 241441.0}, {"date": "2024-02-27", "close": 15.0, "volume": 145427.0}, {"date": "2024-02-28", "close": 15.5, "volume": 137223.0}, {"date": "2024-02-29", "close": 15.2, "volume": 124616.0}, {"date": "2024-03-01", "close": 15.5, "volume": 134508.0}, {"date": "2024-03-04", "close": 14.7, "volume": 153717.0}, {"date": "2024-03-05", "close": 14.8, "volume": 136274.0}, {"date": "2024-03-06", "close": 15.6, "volume": 343882.0}, {"date": "2024-03-07", "close": 15.3, "volume": 281612.0}, {"date": "2024-03-08", "close": 15.7, "volume": 222365.0}, {"date": "2024-03-11", "close": 15.1, "volume": 134792.0}, {"date": "2024-03-12", "close": 14.9, "volume": 121485.0}, {"date": "2024-03-13", "close": 14.5, "volume": 103782.0}, {"date": "2024-03-14", "close": 13.3, "volume": 257831.0}, {"date": "2024-03-15", "close": 13.6, "volume": 127945.0}, {"date": "2024-03-18", "close": 13.4, "volume": 63700.0}, {"date": "2024-03-19", "close": 13.7, "volume": 188636.0}, {"date": "2024-03-20", "close": 14.2, "volume": 180258.0}, {"date": "2024-03-21", "close": 14.5, "volume": 64195.0}, {"date": "2024-03-22", "close": 14.2, "volume": 76807.0}, {"date": "2024-03-25", "close": 14.4, "volume": 80040.0}, {"date": "2024-03-26", "close": 14.2, "volume": 34906.0}, {"date": "2024-03-27", "close": 14.9, "volume": 68129.0}, {"date": "2024-03-28", "close": 14.8, "volume": 78239.0}, {"date": "2024-04-01", "close": 13.4, "volume": 372386.0}, {"date": "2024-04-02", "close": 13.3, "volume": 80084.0}, {"date": "2024-04-03", "close": 13.3, "volume": 54503.0}, {"date": "2024-04-04", "close": 12.9, "volume": 85713.0}, {"date": "2024-04-05", "close": 12.9, "volume": 141169.0}, {"date": "2024-04-08", "close": 12.6, "volume": 636053.0}, {"date": "2024-04-09", "close": 12.5, "volume": 344549.0}, {"date": "2024-04-10", "close": 12.2, "volume": 89238.0}, {"date": "2024-04-11", "close": 12.3, "volume": 58118.0}, {"date": "2024-04-12", "close": 12.0, "volume": 374677.0}, {"date": "2024-04-15", "close": 11.5, "volume": 76857.0}, {"date": "2024-04-16", "close": 11.4, "volume": 75496.0}, {"date": "2024-04-17", "close": 11.1, "volume": 57802.0}, {"date": "2024-04-18", "close": 10.5, "volume": 123767.0}, {"date": "2024-04-19", "close": 10.8, "volume": 81283.0}, {"date": "2024-04-22", "close": 11.3, "volume": 333987.0}, {"date": "2024-04-23", "close": 11.4, "volume": 52000.0}, {"date": "2024-04-24", "close": 11.25, "volume": 645077.0}, {"date": "2024-04-25", "close": 11.0, "volume": 297282.0}, {"date": "2024-04-26", "close": 11.0, "volume": 36429.0}, {"date": "2024-04-29", "close": 10.7, "volume": 212271.0}, {"date": "2024-04-30", "close": 10.5, "volume": 104592.0}, {"date": "2024-05-01", "close": 10.9, "volume": 74681.0}, {"date": "2024-05-02", "close": 11.5, "volume": 78332.0}, {"date": "2024-05-03", "close": 12.0, "volume": 79159.0}, {"date": "2024-05-06", "close": 12.2, "volume": 71373.0}, {"date": "2024-05-07", "close": 11.9, "volume": 93783.0}, {"date": "2024-05-08", "close": 9.923, "volume": 354565.0}, {"date": "2024-05-09", "close": 10.2, "volume": 121913.0}, {"date": "2024-05-10", "close": 9.844, "volume": 99698.0}, {"date": "2024-05-13", "close": 9.822, "volume": 70883.0}, {"date": "2024-05-14", "close": 9.475, "volume": 105015.0}, {"date": "2024-05-15", "close": 9.694, "volume": 60381.0}, {"date": "2024-05-16", "close": 9.825, "volume": 35465.0}, {"date": "2024-05-17", "close": 9.504, "volume": 41211.0}, {"date": "2024-05-20", "close": 9.549, "volume": 41787.0}, {"date": "2024-05-21", "close": 9.14, "volume": 287293.0}, {"date": "2024-05-22", "close": 9.224, "volume": 93533.0}, {"date": "2024-05-23", "close": 9.031, "volume": 302185.0}, {"date": "2024-05-24", "close": 9.075, "volume": 65598.0}, {"date": "2024-05-28", "close": 9.314, "volume": 73817.0}, {"date": "2024-05-29", "close": 9.174, "volume": 146826.0}, {"date": "2024-05-30", "close": 9.365, "volume": 44660.0}, {"date": "2024-05-31", "close": 9.778, "volume": 45628.0}, {"date": "2024-06-03", "close": 9.831, "volume": 384540.0}, {"date": "2024-06-04", "close": 9.746, "volume": 173421.0}, {"date": "2024-06-05", "close": 9.772, "volume": 65024.0}, {"date": "2024-06-06", "close": 9.597, "volume": 84621.0}, {"date": "2024-06-07", "close": 9.5, "volume": 67264.0}, {"date": "2024-06-10", "close": 10.2, "volume": 161296.0}, {"date": "2024-06-11", "close": 10.2, "volume": 123777.0}, {"date": "2024-06-12", "close": 10.0, "volume": 38588.0}, {"date": "2024-06-13", "close": 9.739, "volume": 238577.0}, {"date": "2024-06-14", "close": 9.53, "volume": 39305.0}, {"date": "2024-06-17", "close": 9.264, "volume": 104199.0}, {"date": "2024-06-18", "close": 9.027, "volume": 149555.0}, {"date": "2024-06-20", "close": 9.552, "volume": 64763.0}, {"date": "2024-06-21", "close": 9.5, "volume": 458596.0}, {"date": "2024-06-24", "close": 9.562, "volume": 90844.0}, {"date": "2024-06-25", "close": 8.427, "volume": 781513.0}, {"date": "2024-06-26", "close": 7.901, "volume": 765919.0}, {"date": "2024-06-27", "close": 9.53, "volume": 1085150.0}, {"date": "2024-06-28", "close": 8.22, "volume": 1053414.0}, {"date": "2024-07-01", "close": 8.41, "volume": 370890.0}, {"date": "2024-07-02", "close": 8.42, "volume": 141066.0}, {"date": "2024-07-03", "close": 7.73, "volume": 176582.0}, {"date": "2024-07-05", "close": 7.78, "volume": 543447.0}, {"date": "2024-07-08", "close": 7.87, "volume": 113229.0}, {"date": "2024-07-09", "close": 8.14, "volume": 105410.0}, {"date": "2024-07-10", "close": 8.59, "volume": 84077.0}, {"date": "2024-07-11", "close": 9.62, "volume": 174906.0}, {"date": "2024-07-12", "close": 9.98, "volume": 244604.0}, {"date": "2024-07-15", "close": 10.59, "volume": 105864.0}, {"date": "2024-07-16", "close": 11.25, "volume": 150665.0}, {"date": "2024-07-17", "close": 10.35, "volume": 115283.0}, {"date": "2024-07-18", "close": 9.62, "volume": 99498.0}, {"date": "2024-07-19", "close": 9.66, "volume": 58357.0}, {"date": "2024-07-22", "close": 10.11, "volume": 116354.0}, {"date": "2024-07-23", "close": 10.53, "volume": 70464.0}, {"date": "2024-07-24", "close": 10.53, "volume": 71571.0}, {"date": "2024-07-25", "close": 10.9, "volume": 106370.0}, {"date": "2024-07-26", "close": 10.75, "volume": 59572.0}, {"date": "2024-07-29", "close": 10.61, "volume": 75310.0}, {"date": "2024-07-30", "close": 10.64, "volume": 62566.0}, {"date": "2024-07-31", "close": 10.58, "volume": 77737.0}, {"date": "2024-08-01", "close": 10.03, "volume": 76231.0}, {"date": "2024-08-02", "close": 9.7, "volume": 90660.0}, {"date": "2024-08-05", "close": 8.8, "volume": 146309.0}, {"date": "2024-08-06", "close": 9.33, "volume": 84581.0}, {"date": "2024-08-07", "close": 9.87, "volume": 123615.0}, {"date": "2024-08-08", "close": 10.43, "volume": 56025.0}, {"date": "2024-08-09", "close": 10.21, "volume": 54533.0}, {"date": "2024-08-12", "close": 11.25, "volume": 152785.0}, {"date": "2024-08-13", "close": 12.67, "volume": 398445.0}, {"date": "2024-08-14", "close": 11.97, "volume": 129774.0}, {"date": "2024-08-15", "close": 12.47, "volume": 77473.0}, {"date": "2024-08-16", "close": 12.11, "volume": 61550.0}, {"date": "2024-08-19", "close": 12.71, "volume": 57956.0}, {"date": "2024-08-20", "close": 12.52, "volume": 44895.0}, {"date": "2024-08-21", "close": 12.52, "volume": 66166.0}, {"date": "2024-08-22", "close": 12.09, "volume": 31132.0}, {"date": "2024-08-23", "close": 12.48, "volume": 55981.0}, {"date": "2024-08-26", "close": 13.45, "volume": 221860.0}, {"date": "2024-08-27", "close": 13.21, "volume": 88928.0}, {"date": "2024-08-28", "close": 12.9, "volume": 188957.0}, {"date": "2024-08-29", "close": 13.55, "volume": 153820.0}, {"date": "2024-08-30", "close": 13.44, "volume": 100046.0}, {"date": "2024-09-03", "close": 13.12, "volume": 108428.0}, {"date": "2024-09-04", "close": 13.18, "volume": 41087.0}, {"date": "2024-09-05", "close": 13.41, "volume": 97107.0}, {"date": "2024-09-06", "close": 13.32, "volume": 74932.0}, {"date": "2024-09-09", "close": 13.44, "volume": 49807.0}, {"date": "2024-09-10", "close": 12.85, "volume": 68630.0}, {"date": "2024-09-11", "close": 12.97, "volume": 70078.0}, {"date": "2024-09-12", "close": 12.95, "volume": 175486.0}, {"date": "2024-09-13", "close": 13.7, "volume": 126868.0}, {"date": "2024-09-16", "close": 13.75, "volume": 64475.0}, {"date": "2024-09-17", "close": 13.68, "volume": 64669.0}, {"date": "2024-09-18", "close": 13.63, "volume": 64147.0}, {"date": "2024-09-19", "close": 13.69, "volume": 46391.0}, {"date": "2024-09-20", "close": 13.76, "volume": 137459.0}, {"date": "2024-09-23", "close": 13.66, "volume": 44279.0}, {"date": "2024-09-24", "close": 16.35, "volume": 503545.0}, {"date": "2024-09-25", "close": 16.05, "volume": 251538.0}, {"date": "2024-09-26", "close": 16.0, "volume": 236614.0}, {"date": "2024-09-27", "close": 16.42, "volume": 240449.0}, {"date": "2024-09-30", "close": 16.18, "volume": 1451052.0}, {"date": "2024-10-01", "close": 16.37, "volume": 437516.0}, {"date": "2024-10-02", "close": 16.59, "volume": 89694.0}, {"date": "2024-10-03", "close": 16.05, "volume": 303955.0}, {"date": "2024-10-04", "close": 16.04, "volume": 62060.0}, {"date": "2024-10-07", "close": 15.39, "volume": 80868.0}, {"date": "2024-10-08", "close": 15.7, "volume": 51291.0}, {"date": "2024-10-09", "close": 15.11, "volume": 62531.0}, {"date": "2024-10-10", "close": 15.23, "volume": 60638.0}, {"date": "2024-10-11", "close": 15.43, "volume": 59554.0}, {"date": "2024-10-14", "close": 15.12, "volume": 141010.0}, {"date": "2024-10-15", "close": 15.3, "volume": 81801.0}, {"date": "2024-10-16", "close": 15.63, "volume": 104214.0}, {"date": "2024-10-17", "close": 15.14, "volume": 57909.0}, {"date": "2024-10-18", "close": 15.11, "volume": 67311.0}, {"date": "2024-10-21", "close": 14.81, "volume": 180169.0}, {"date": "2024-10-22", "close": 14.86, "volume": 67537.0}, {"date": "2024-10-23", "close": 14.59, "volume": 92203.0}, {"date": "2024-10-24", "close": 14.43, "volume": 44031.0}, {"date": "2024-10-25", "close": 14.16, "volume": 101869.0}, {"date": "2024-10-28", "close": 14.52, "volume": 204475.0}, {"date": "2024-10-29", "close": 14.34, "volume": 51655.0}, {"date": "2024-10-30", "close": 14.27, "volume": 115035.0}, {"date": "2024-10-31", "close": 13.63, "volume": 91994.0}, {"date": "2024-11-01", "close": 14.2, "volume": 61623.0}, {"date": "2024-11-04", "close": 14.07, "volume": 74308.0}, {"date": "2024-11-05", "close": 14.5, "volume": 116679.0}, {"date": "2024-11-06", "close": 15.08, "volume": 186143.0}, {"date": "2024-11-07", "close": 15.44, "volume": 178986.0}, {"date": "2024-11-08", "close": 22.07, "volume": 1324526.0}, {"date": "2024-11-11", "close": 24.95, "volume": 768550.0}, {"date": "2024-11-12", "close": 27.22, "volume": 678091.0}, {"date": "2024-11-13", "close": 27.41, "volume": 449388.0}, {"date": "2024-11-14", "close": 27.46, "volume": 352466.0}, {"date": "2024-11-15", "close": 24.1, "volume": 398283.0}, {"date": "2024-11-18", "close": 22.74, "volume": 279550.0}, {"date": "2024-11-19", "close": 23.91, "volume": 152987.0}, {"date": "2024-11-20", "close": 24.31, "volume": 168439.0}, {"date": "2024-11-21", "close": 25.04, "volume": 159398.0}, {"date": "2024-11-22", "close": 26.04, "volume": 129270.0}, {"date": "2024-11-25", "close": 26.09, "volume": 234725.0}, {"date": "2024-11-26", "close": 26.7, "volume": 132211.0}, {"date": "2024-11-27", "close": 27.88, "volume": 210857.0}, {"date": "2024-11-29", "close": 27.61, "volume": 97549.0}, {"date": "2024-12-02", "close": 27.05, "volume": 327266.0}, {"date": "2024-12-03", "close": 27.05, "volume": 145693.0}, {"date": "2024-12-04", "close": 26.49, "volume": 119988.0}, {"date": "2024-12-05", "close": 26.03, "volume": 120356.0}, {"date": "2024-12-06", "close": 25.45, "volume": 101057.0}, {"date": "2024-12-09", "close": 23.16, "volume": 290227.0}, {"date": "2024-12-10", "close": 20.56, "volume": 576137.0}, {"date": "2024-12-11", "close": 19.53, "volume": 218354.0}, {"date": "2024-12-12", "close": 19.01, "volume": 193791.0}, {"date": "2024-12-13", "close": 18.91, "volume": 189906.0}, {"date": "2024-12-16", "close": 19.14, "volume": 153311.0}, {"date": "2024-12-17", "close": 18.45, "volume": 137675.0}, {"date": "2024-12-18", "close": 17.07, "volume": 153858.0}, {"date": "2024-12-19", "close": 17.21, "volume": 130905.0}, {"date": "2024-12-20", "close": 17.09, "volume": 413263.0}, {"date": "2024-12-23", "close": 17.15, "volume": 111301.0}, {"date": "2024-12-24", "close": 16.44, "volume": 490880.0}, {"date": "2024-12-26", "close": 17.26, "volume": 247600.0}, {"date": "2024-12-27", "close": 16.5, "volume": 338790.0}, {"date": "2024-12-30", "close": 16.47, "volume": 621542.0}, {"date": "2024-12-31", "close": 16.82, "volume": 1572942.0}, {"date": "2025-01-02", "close": 17.32, "volume": 226758.0}, {"date": "2025-01-03", "close": 17.38, "volume": 145797.0}, {"date": "2025-01-06", "close": 16.6, "volume": 255894.0}, {"date": "2025-01-07", "close": 17.09, "volume": 320021.0}, {"date": "2025-01-08", "close": 16.25, "volume": 239400.0}, {"date": "2025-01-10", "close": 16.25, "volume": 220429.0}, {"date": "2025-01-13", "close": 17.11, "volume": 328630.0}, {"date": "2025-01-14", "close": 16.69, "volume": 206449.0}, {"date": "2025-01-15", "close": 18.01, "volume": 157695.0}, {"date": "2025-01-16", "close": 17.35, "volume": 116550.0}, {"date": "2025-01-17", "close": 20.13, "volume": 584549.0}, {"date": "2025-01-21", "close": 21.81, "volume": 351486.0}, {"date": "2025-01-22", "close": 21.81, "volume": 243677.0}, {"date": "2025-01-23", "close": 22.14, "volume": 178613.0}, {"date": "2025-01-24", "close": 22.17, "volume": 166861.0}, {"date": "2025-01-27", "close": 21.72, "volume": 171864.0}, {"date": "2025-01-28", "close": 22.16, "volume": 134301.0}, {"date": "2025-01-29", "close": 22.49, "volume": 93202.0}, {"date": "2025-01-30", "close": 22.6, "volume": 129401.0}, {"date": "2025-01-31", "close": 21.65, "volume": 139158.0}, {"date": "2025-02-03", "close": 21.16, "volume": 147436.0}, {"date": "2025-02-04", "close": 20.86, "volume": 491915.0}, {"date": "2025-02-05", "close": 22.84, "volume": 378293.0}, {"date": "2025-02-06", "close": 24.39, "volume": 1004587.0}, {"date": "2025-02-07", "close": 21.94, "volume": 232505.0}, {"date": "2025-02-10", "close": 21.46, "volume": 217761.0}, {"date": "2025-02-11", "close": 20.84, "volume": 186609.0}, {"date": "2025-02-12", "close": 20.82, "volume": 168591.0}, {"date": "2025-02-13", "close": 20.86, "volume": 130645.0}, {"date": "2025-02-14", "close": 21.57, "volume": 194023.0}, {"date": "2025-02-18", "close": 20.74, "volume": 172957.0}, {"date": "2025-02-19", "close": 20.62, "volume": 142813.0}, {"date": "2025-02-20", "close": 20.83, "volume": 98998.0}, {"date": "2025-02-21", "close": 20.09, "volume": 129917.0}, {"date": "2025-02-24", "close": 21.39, "volume": 224735.0}, {"date": "2025-02-25", "close": 21.5, "volume": 132727.0}, {"date": "2025-02-26", "close": 22.33, "volume": 265522.0}, {"date": "2025-02-27", "close": 21.78, "volume": 211634.0}, {"date": "2025-02-28", "close": 23.06, "volume": 284529.0}, {"date": "2025-03-03", "close": 22.37, "volume": 251937.0}, {"date": "2025-03-04", "close": 22.08, "volume": 267426.0}, {"date": "2025-03-05", "close": 20.29, "volume": 581402.0}, {"date": "2025-03-06", "close": 19.7, "volume": 237035.0}, {"date": "2025-03-07", "close": 20.52, "volume": 184891.0}, {"date": "2025-03-10", "close": 19.53, "volume": 343413.0}, {"date": "2025-03-11", "close": 19.49, "volume": 288201.0}, {"date": "2025-03-12", "close": 20.43, "volume": 195506.0}, {"date": "2025-03-13", "close": 19.91, "volume": 146546.0}, {"date": "2025-03-14", "close": 20.13, "volume": 156566.0}, {"date": "2025-03-17", "close": 21.03, "volume": 208060.0}, {"date": "2025-03-18", "close": 20.33, "volume": 103683.0}, {"date": "2025-03-19", "close": 20.44, "volume": 112281.0}, {"date": "2025-03-20", "close": 20.37, "volume": 239089.0}, {"date": "2025-03-21", "close": 20.2, "volume": 674225.0}, {"date": "2025-03-24", "close": 20.54, "volume": 166470.0}, {"date": "2025-03-25", "close": 18.91, "volume": 238259.0}, {"date": "2025-03-26", "close": 18.98, "volume": 230992.0}, {"date": "2025-03-27", "close": 18.39, "volume": 187416.0}, {"date": "2025-03-28", "close": 17.88, "volume": 233824.0}, {"date": "2025-03-31", "close": 17.99, "volume": 421520.0}, {"date": "2025-04-01", "close": 17.15, "volume": 242130.0}, {"date": "2025-04-02", "close": 18.21, "volume": 210851.0}, {"date": "2025-04-03", "close": 17.655, "volume": 183866.0}, {"date": "2025-04-04", "close": 17.24, "volume": 237553.0}, {"date": "2025-04-07", "close": 17.04, "volume": 293601.0}, {"date": "2025-04-08", "close": 16.37, "volume": 170382.0}, {"date": "2025-04-09", "close": 17.26, "volume": 259184.0}, {"date": "2025-04-10", "close": 16.26, "volume": 475226.0}, {"date": "2025-04-11", "close": 16.68, "volume": 155126.0}, {"date": "2025-04-14", "close": 17.21, "volume": 157146.0}, {"date": "2025-04-15", "close": 17.04, "volume": 141408.0}, {"date": "2025-04-16", "close": 16.49, "volume": 186410.0}, {"date": "2025-04-17", "close": 16.85, "volume": 103445.0}, {"date": "2025-04-21", "close": 16.93, "volume": 219943.0}, {"date": "2025-04-22", "close": 17.74, "volume": 133814.0}, {"date": "2025-04-23", "close": 18.16, "volume": 146509.0}, {"date": "2025-04-24", "close": 19.06, "volume": 159613.0}, {"date": "2025-04-25", "close": 19.28, "volume": 107062.0}, {"date": "2025-04-28", "close": 19.41, "volume": 106672.0}, {"date": "2025-04-29", "close": 19.57, "volume": 194630.0}, {"date": "2025-04-30", "close": 19.56, "volume": 146976.0}, {"date": "2025-05-01", "close": 18.72, "volume": 152066.0}, {"date": "2025-05-02", "close": 19.36, "volume": 110919.0}, {"date": "2025-05-05", "close": 19.11, "volume": 89217.0}, {"date": "2025-05-06", "close": 18.26, "volume": 325344.0}, {"date": "2025-05-07", "close": 18.47, "volume": 711344.0}, {"date": "2025-05-08", "close": 18.9, "volume": 326323.0}, {"date": "2025-05-09", "close": 18.77, "volume": 250170.0}, {"date": "2025-05-12", "close": 18.61, "volume": 218563.0}, {"date": "2025-05-13", "close": 18.29, "volume": 191670.0}, {"date": "2025-05-14", "close": 18.28, "volume": 221196.0}, {"date": "2025-05-15", "close": 19.74, "volume": 240711.0}, {"date": "2025-05-16", "close": 19.835, "volume": 204943.0}, {"date": "2025-05-19", "close": 19.7, "volume": 180243.0}, {"date": "2025-05-20", "close": 20.12, "volume": 174249.0}, {"date": "2025-05-21", "close": 20.94, "volume": 400714.0}, {"date": "2025-05-22", "close": 19.73, "volume": 271242.0}, {"date": "2025-05-23", "close": 18.95, "volume": 269541.0}, {"date": "2025-05-27", "close": 19.62, "volume": 169549.0}, {"date": "2025-05-28", "close": 19.19, "volume": 146816.0}, {"date": "2025-05-29", "close": 19.53, "volume": 122824.0}, {"date": "2025-05-30", "close": 19.2, "volume": 230423.0}, {"date": "2025-06-02", "close": 20.15, "volume": 270932.0}, {"date": "2025-06-03", "close": 20.39, "volume": 229463.0}, {"date": "2025-06-04", "close": 20.54, "volume": 136037.0}, {"date": "2025-06-05", "close": 20.97, "volume": 159881.0}, {"date": "2025-06-06", "close": 21.49, "volume": 182370.0}, {"date": "2025-06-09", "close": 21.85, "volume": 216141.0}, {"date": "2025-06-10", "close": 21.56, "volume": 195028.0}, {"date": "2025-06-11", "close": 21.19, "volume": 102889.0}, {"date": "2025-06-12", "close": 21.3, "volume": 110819.0}, {"date": "2025-06-13", "close": 20.52, "volume": 144831.0}, {"date": "2025-06-16", "close": 20.43, "volume": 121267.0}, {"date": "2025-06-17", "close": 19.16, "volume": 210882.0}, {"date": "2025-06-18", "close": 19.36, "volume": 142463.0}, {"date": "2025-06-20", "close": 18.93, "volume": 304897.0}, {"date": "2025-06-23", "close": 18.845, "volume": 126907.0}, {"date": "2025-06-24", "close": 18.7, "volume": 164894.0}, {"date": "2025-06-25", "close": 18.63, "volume": 153290.0}, {"date": "2025-06-26", "close": 18.76, "volume": 259550.0}, {"date": "2025-06-27", "close": 19.48, "volume": 551164.0}, {"date": "2025-06-30", "close": 18.73, "volume": 292796.0}, {"date": "2025-07-01", "close": 18.71, "volume": 178025.0}, {"date": "2025-07-02", "close": 18.65, "volume": 217503.0}, {"date": "2025-07-03", "close": 18.93, "volume": 97440.0}, {"date": "2025-07-07", "close": 18.84, "volume": 234110.0}, {"date": "2025-07-08", "close": 18.42, "volume": 270517.0}, {"date": "2025-07-09", "close": 19.04, "volume": 239257.0}, {"date": "2025-07-10", "close": 19.6, "volume": 205656.0}, {"date": "2025-07-11", "close": 18.88, "volume": 212770.0}, {"date": "2025-07-14", "close": 19.35, "volume": 146167.0}, {"date": "2025-07-15", "close": 18.9, "volume": 155760.0}, {"date": "2025-07-16", "close": 19.28, "volume": 135188.0}, {"date": "2025-07-17", "close": 18.91, "volume": 144948.0}, {"date": "2025-07-18", "close": 18.8, "volume": 133118.0}, {"date": "2025-07-21", "close": 19.59, "volume": 201318.0}, {"date": "2025-07-22", "close": 20.06, "volume": 192192.0}, {"date": "2025-07-23", "close": 21.07, "volume": 209473.0}, {"date": "2025-07-24", "close": 20.43, "volume": 142937.0}, {"date": "2025-07-25", "close": 20.17, "volume": 164015.0}, {"date": "2025-07-28", "close": 19.99, "volume": 121521.0}, {"date": "2025-07-29", "close": 19.9, "volume": 251347.0}, {"date": "2025-07-30", "close": 21.01, "volume": 255866.0}, {"date": "2025-07-31", "close": 21.06, "volume": 173818.0}, {"date": "2025-08-01", "close": 21.91, "volume": 179261.0}, {"date": "2025-08-04", "close": 22.67, "volume": 421548.0}, {"date": "2025-08-05", "close": 24.24, "volume": 1170134.0}, {"date": "2025-08-06", "close": 29.81, "volume": 2295167.0}, {"date": "2025-08-07", "close": 30.44, "volume": 818941.0}, {"date": "2025-08-08", "close": 31.7, "volume": 1375967.0}, {"date": "2025-08-11", "close": 33.46, "volume": 1188258.0}, {"date": "2025-08-12", "close": 34.52, "volume": 1140921.0}, {"date": "2025-08-13", "close": 36.58, "volume": 1107631.0}, {"date": "2025-08-14", "close": 37.89, "volume": 779655.0}, {"date": "2025-08-15", "close": 39.51, "volume": 761781.0}, {"date": "2025-08-18", "close": 40.07, "volume": 1140190.0}, {"date": "2025-08-19", "close": 38.94, "volume": 686539.0}, {"date": "2025-08-20", "close": 41.36, "volume": 1082616.0}, {"date": "2025-08-21", "close": 41.99, "volume": 1053384.0}, {"date": "2025-08-22", "close": 41.5, "volume": 895701.0}, {"date": "2025-08-25", "close": 40.74, "volume": 885629.0}, {"date": "2025-08-26", "close": 41.62, "volume": 771140.0}, {"date": "2025-08-27", "close": 39.73, "volume": 661601.0}, {"date": "2025-08-28", "close": 39.31, "volume": 828411.0}, {"date": "2025-08-29", "close": 38.85, "volume": 846491.0}, {"date": "2025-09-02", "close": 38.46, "volume": 404225.0}, {"date": "2025-09-03", "close": 39.61, "volume": 803850.0}, {"date": "2025-09-04", "close": 40.13, "volume": 584864.0}, {"date": "2025-09-05", "close": 41.34, "volume": 466972.0}, {"date": "2025-09-08", "close": 40.87, "volume": 841934.0}, {"date": "2025-09-09", "close": 35.93, "volume": 976401.0}, {"date": "2025-09-10", "close": 36.48, "volume": 637955.0}, {"date": "2025-09-11", "close": 37.82, "volume": 656191.0}, {"date": "2025-09-12", "close": 37.96, "volume": 379820.0}, {"date": "2025-09-15", "close": 37.3, "volume": 743127.0}, {"date": "2025-09-16", "close": 34.98, "volume": 405936.0}, {"date": "2025-09-17", "close": 34.22, "volume": 447664.0}, {"date": "2025-09-18", "close": 35.11, "volume": 758822.0}, {"date": "2025-09-19", "close": 34.72, "volume": 1167949.0}, {"date": "2025-09-22", "close": 34.45, "volume": 994732.0}, {"date": "2025-09-23", "close": 34.02, "volume": 798650.0}, {"date": "2025-09-24", "close": 30.28, "volume": 1143145.0}, {"date": "2025-09-25", "close": 28.7, "volume": 756525.0}, {"date": "2025-09-26", "close": 28.63, "volume": 697435.0}, {"date": "2025-09-29", "close": 28.75, "volume": 529259.0}, {"date": "2025-09-30", "close": 28.33, "volume": 661488.0}, {"date": "2025-10-01", "close": 28.16, "volume": 449109.0}, {"date": "2025-10-02", "close": 28.12, "volume": 473603.0}, {"date": "2025-10-03", "close": 28.54, "volume": 488510.0}, {"date": "2025-10-06", "close": 28.9, "volume": 352689.0}, {"date": "2025-10-07", "close": 29.5, "volume": 679349.0}, {"date": "2025-10-08", "close": 28.76, "volume": 1133350.0}, {"date": "2025-10-09", "close": 28.4, "volume": 529298.0}, {"date": "2025-10-10", "close": 28.18, "volume": 462074.0}, {"date": "2025-10-13", "close": 26.83, "volume": 649133.0}, {"date": "2025-10-14", "close": 27.38, "volume": 409036.0}, {"date": "2025-10-15", "close": 28.11, "volume": 341075.0}, {"date": "2025-10-16", "close": 28.11, "volume": 342710.0}, {"date": "2025-10-17", "close": 27.94, "volume": 383569.0}, {"date": "2025-10-20", "close": 29.46, "volume": 342780.0}, {"date": "2025-10-21", "close": 30.27, "volume": 389619.0}, {"date": "2025-10-22", "close": 30.69, "volume": 600287.0}, {"date": "2025-10-23", "close": 29.39, "volume": 447586.0}, {"date": "2025-10-24", "close": 29.97, "volume": 297483.0}, {"date": "2025-10-27", "close": 29.58, "volume": 419368.0}, {"date": "2025-10-28", "close": 29.69, "volume": 258044.0}, {"date": "2025-10-29", "close": 29.4, "volume": 261667.0}, {"date": "2025-10-30", "close": 31.62, "volume": 498810.0}, {"date": "2025-10-31", "close": 31.58, "volume": 473408.0}, {"date": "2025-11-03", "close": 30.65, "volume": 659328.0}, {"date": "2025-11-04", "close": 28.38, "volume": 913225.0}, {"date": "2025-11-05", "close": 37.85, "volume": 2326568.0}, {"date": "2025-11-06", "close": 36.12, "volume": 763053.0}, {"date": "2025-11-07", "close": 35.19, "volume": 583591.0}, {"date": "2025-11-10", "close": 34.55, "volume": 701043.0}, {"date": "2025-11-11", "close": 37.95, "volume": 1145290.0}, {"date": "2025-11-12", "close": 39.94, "volume": 807376.0}, {"date": "2025-11-13", "close": 39.88, "volume": 457085.0}, {"date": "2025-11-14", "close": 41.94, "volume": 714498.0}, {"date": "2025-11-17", "close": 42.51, "volume": 629414.0}, {"date": "2025-11-18", "close": 46.22, "volume": 960527.0}, {"date": "2025-11-19", "close": 41.68, "volume": 1002193.0}, {"date": "2025-11-20", "close": 43.84, "volume": 695522.0}, {"date": "2025-11-21", "close": 46.215, "volume": 536716.0}, {"date": "2025-11-24", "close": 49.8, "volume": 757718.0}, {"date": "2025-11-25", "close": 49.56, "volume": 715577.0}, {"date": "2025-11-26", "close": 50.96, "volume": 470257.0}, {"date": "2025-11-28", "close": 50.49, "volume": 275703.0}, {"date": "2025-12-01", "close": 47.26, "volume": 588671.0}, {"date": "2025-12-02", "close": 44.41, "volume": 728464.0}, {"date": "2025-12-03", "close": 47.21, "volume": 473577.0}, {"date": "2025-12-04", "close": 47.38, "volume": 395285.0}, {"date": "2025-12-05", "close": 48.92, "volume": 447489.0}, {"date": "2025-12-08", "close": 43.4, "volume": 1003654.0}, {"date": "2025-12-09", "close": 42.33, "volume": 455402.0}, {"date": "2025-12-10", "close": 41.22, "volume": 416029.0}, {"date": "2025-12-11", "close": 42.05, "volume": 402517.0}, {"date": "2025-12-12", "close": 40.78, "volume": 563932.0}, {"date": "2025-12-15", "close": 42.48, "volume": 569681.0}, {"date": "2025-12-16", "close": 42.02, "volume": 335561.0}, {"date": "2025-12-17", "close": 41.94, "volume": 268720.0}, {"date": "2025-12-18", "close": 41.77, "volume": 422700.0}, {"date": "2025-12-19", "close": 41.59, "volume": 1435210.0}, {"date": "2025-12-22", "close": 44.16, "volume": 354292.0}, {"date": "2025-12-23", "close": 43.94, "volume": 274767.0}, {"date": "2025-12-24", "close": 44.64, "volume": 101885.0}, {"date": "2025-12-26", "close": 44.01, "volume": 629744.0}, {"date": "2025-12-29", "close": 43.08, "volume": 732882.0}, {"date": "2025-12-30", "close": 42.83, "volume": 1056478.0}, {"date": "2025-12-31", "close": 42.83, "volume": 900922.0}, {"date": "2026-01-02", "close": 41.83, "volume": 678973.0}, {"date": "2026-01-05", "close": 41.19, "volume": 351669.0}, {"date": "2026-01-06", "close": 43.28, "volume": 423145.0}, {"date": "2026-01-07", "close": 47.03, "volume": 812617.0}, {"date": "2026-01-08", "close": 44.5, "volume": 720205.0}, {"date": "2026-01-09", "close": 40.84, "volume": 694346.0}, {"date": "2026-01-12", "close": 39.96, "volume": 707855.0}, {"date": "2026-01-13", "close": 37.96, "volume": 489290.0}, {"date": "2026-01-14", "close": 39.12, "volume": 368234.0}, {"date": "2026-01-15", "close": 37.78, "volume": 316611.0}, {"date": "2026-01-16", "close": 37.48, "volume": 275827.0}, {"date": "2026-01-20", "close": 36.34, "volume": 366066.0}, {"date": "2026-01-21", "close": 37.64, "volume": 289788.0}, {"date": "2026-01-22", "close": 37.93, "volume": 242883.0}, {"date": "2026-01-23", "close": 36.96, "volume": 358985.0}, {"date": "2026-01-26", "close": 37.0, "volume": 361410.0}, {"date": "2026-01-27", "close": 37.25, "volume": 258391.0}, {"date": "2026-01-28", "close": 35.25, "volume": 382918.0}, {"date": "2026-01-29", "close": 35.16, "volume": 340687.0}, {"date": "2026-01-30", "close": 34.86, "volume": 246219.0}, {"date": "2026-02-02", "close": 36.01, "volume": 218220.0}, {"date": "2026-02-03", "close": 36.2, "volume": 217625.0}, {"date": "2026-02-04", "close": 34.95, "volume": 368197.0}, {"date": "2026-02-05", "close": 33.22, "volume": 422038.0}, {"date": "2026-02-06", "close": 34.15, "volume": 353852.0}, {"date": "2026-02-09", "close": 34.41, "volume": 226902.0}, {"date": "2026-02-10", "close": 34.62, "volume": 190061.0}, {"date": "2026-02-11", "close": 34.94, "volume": 283094.0}, {"date": "2026-02-12", "close": 34.22, "volume": 211147.0}, {"date": "2026-02-13", "close": 34.32, "volume": 195798.0}, {"date": "2026-02-17", "close": 35.55, "volume": 193264.0}, {"date": "2026-02-18", "close": 35.72, "volume": 370751.0}, {"date": "2026-02-19", "close": 36.64, "volume": 262837.0}, {"date": "2026-02-20", "close": 35.46, "volume": 354546.0}, {"date": "2026-02-23", "close": 34.26, "volume": 265518.0}, {"date": "2026-02-24", "close": 34.51, "volume": 304733.0}, {"date": "2026-02-25", "close": 34.62, "volume": 457082.0}, {"date": "2026-02-26", "close": 35.71, "volume": 367946.0}, {"date": "2026-02-27", "close": 34.74, "volume": 261204.0}, {"date": "2026-03-02", "close": 34.62, "volume": 331101.0}, {"date": "2026-03-03", "close": 33.02, "volume": 426414.0}, {"date": "2026-03-04", "close": 29.63, "volume": 1231458.0}, {"date": "2026-03-05", "close": 29.52, "volume": 734399.0}, {"date": "2026-03-06", "close": 28.87, "volume": 354349.0}, {"date": "2026-03-09", "close": 28.07, "volume": 561346.0}, {"date": "2026-03-10", "close": 28.44, "volume": 506944.0}, {"date": "2026-03-11", "close": 27.25, "volume": 343442.0}, {"date": "2026-03-12", "close": 26.6, "volume": 417717.0}, {"date": "2026-03-13", "close": 25.95, "volume": 415910.0}, {"date": "2026-03-16", "close": 26.55, "volume": 325021.0}, {"date": "2026-03-17", "close": 26.38, "volume": 260398.0}, {"date": "2026-03-18", "close": 25.44, "volume": 373733.0}, {"date": "2026-03-19", "close": 26.1, "volume": 402414.0}, {"date": "2026-03-20", "close": 25.96, "volume": 463552.0}, {"date": "2026-03-23", "close": 26.5, "volume": 243664.0}, {"date": "2026-03-24", "close": 26.13, "volume": 292887.0}, {"date": "2026-03-25", "close": 26.29, "volume": 221798.0}, {"date": "2026-03-26", "close": 26.37, "volume": 179068.0}, {"date": "2026-03-27", "close": 25.81, "volume": 269240.0}, {"date": "2026-03-30", "close": 25.72, "volume": 229183.0}, {"date": "2026-03-31", "close": 27.04, "volume": 208947.0}, {"date": "2026-04-01", "close": 27.5, "volume": 246813.0}, {"date": "2026-04-02", "close": 27.53, "volume": 186531.0}, {"date": "2026-04-06", "close": 27.36, "volume": 202941.0}, {"date": "2026-04-07", "close": 28.73, "volume": 471740.0}, {"date": "2026-04-08", "close": 29.73, "volume": 385387.0}, {"date": "2026-04-09", "close": 30.51, "volume": 368110.0}, {"date": "2026-04-10", "close": 29.2, "volume": 782544.0}, {"date": "2026-04-13", "close": 29.97, "volume": 284585.0}, {"date": "2026-04-14", "close": 31.39, "volume": 414113.0}, {"date": "2026-04-15", "close": 32.06, "volume": 382281.0}, {"date": "2026-04-16", "close": 31.77, "volume": 413863.0}, {"date": "2026-04-17", "close": 32.43, "volume": 418083.0}, {"date": "2026-04-20", "close": 32.49, "volume": 235712.0}, {"date": "2026-04-21", "close": 32.29, "volume": 248455.0}, {"date": "2026-04-22", "close": 30.47, "volume": 522696.0}, {"date": "2026-04-23", "close": 30.72, "volume": 178640.0}, {"date": "2026-04-24", "close": 30.29, "volume": 306303.0}, {"date": "2026-04-27", "close": 30.51, "volume": 200285.0}, {"date": "2026-04-28", "close": 30.56, "volume": 309412.0}, {"date": "2026-04-29", "close": 29.22, "volume": 265125.0}, {"date": "2026-04-30", "close": 28.9, "volume": 515664.0}, {"date": "2026-05-01", "close": 29.4, "volume": 197084.0}, {"date": "2026-05-04", "close": 29.54, "volume": 253568.0}, {"date": "2026-05-05", "close": 28.09, "volume": 467036.0}, {"date": "2026-05-06", "close": 26.67, "volume": 849650.0}, {"date": "2026-05-07", "close": 26.24, "volume": 349981.0}, {"date": "2026-05-08", "close": 26.04, "volume": 299364.0}, {"date": "2026-05-11", "close": 26.2, "volume": 377019.0}, {"date": "2026-05-12", "close": 29.37, "volume": 1230839.0}, {"date": "2026-05-13", "close": 32.13, "volume": 918622.0}, {"date": "2026-05-14", "close": 31.92, "volume": 450657.0}, {"date": "2026-05-15", "close": 29.01, "volume": 500512.0}, {"date": "2026-05-18", "close": 28.61, "volume": 448571.0}, {"date": "2026-05-19", "close": 28.3, "volume": 386852.0}, {"date": "2026-05-20", "close": 28.82, "volume": 308820.0}, {"date": "2026-05-21", "close": 29.19, "volume": 214864.0}, {"date": "2026-05-22", "close": 29.01, "volume": 183368.0}, {"date": "2026-05-26", "close": 29.17, "volume": 441641.0}, {"date": "2026-05-27", "close": 29.48, "volume": 336955.0}, {"date": "2026-05-28", "close": 30.05, "volume": 299816.0}, {"date": "2026-05-29", "close": 30.49, "volume": 350219.0}, {"date": "2026-06-01", "close": 29.86, "volume": 363948.0}, {"date": "2026-06-02", "close": 30.02, "volume": 405865.0}, {"date": "2026-06-03", "close": 30.3, "volume": 422922.0}, {"date": "2026-06-04", "close": 30.25, "volume": 230364.0}, {"date": "2026-06-05", "close": 29.93, "volume": 498363.0}, {"date": "2026-06-08", "close": 30.08, "volume": 187387.0}, {"date": "2026-06-09", "close": 30.72, "volume": 238825.0}, {"date": "2026-06-10", "close": 30.91, "volume": 210018.0}, {"date": "2026-06-11", "close": 32.08, "volume": 356429.0}, {"date": "2026-06-12", "close": 32.85, "volume": 241691.0}, {"date": "2026-06-15", "close": 33.42, "volume": 278440.0}, {"date": "2026-06-16", "close": 32.46, "volume": 388622.0}, {"date": "2026-06-17", "close": 33.37, "volume": 264172.0}, {"date": "2026-06-18", "close": 32.91, "volume": 972705.0}, {"date": "2026-06-22", "close": 35.73, "volume": 600123.0}, {"date": "2026-06-23", "close": 35.61, "volume": 257499.0}, {"date": "2026-06-24", "close": 36.55, "volume": 291812.0}, {"date": "2026-06-25", "close": 36.99, "volume": 271830.0}, {"date": "2026-06-26", "close": 38.69, "volume": 885244.0}, {"date": "2026-06-29", "close": 39.04, "volume": 283732.0}, {"date": "2026-06-30", "close": 39.12, "volume": 345174.0}, {"date": "2026-07-01", "close": 38.29, "volume": 274286.0}, {"date": "2026-07-02", "close": 38.72, "volume": 573915.0}, {"date": "2026-07-06", "close": 40.255, "volume": 449679.0}, {"date": "2026-07-07", "close": 42.56, "volume": 744397.0}, {"date": "2026-07-08", "close": 42.93, "volume": 313678.0}, {"date": "2026-07-09", "close": 43.76, "volume": 320108.0}, {"date": "2026-07-10", "close": 42.55, "volume": 462528.0}, {"date": "2026-07-13", "close": 41.3, "volume": 430671.0}, {"date": "2026-07-14", "close": 41.17, "volume": 271746.0}, {"date": "2026-07-15", "close": 41.18, "volume": 224187.0}, {"date": "2026-07-16", "close": 41.67, "volume": 351629.0}, {"date": "2026-07-17", "close": 40.54, "volume": 196505.0}, {"date": "2026-07-20", "close": 39.67, "volume": 363057.0}, {"date": "2026-07-21", "close": 39.31, "volume": 456768.0}, {"date": "2026-07-22", "close": 37.8, "volume": 331743.0}, {"date": "2026-07-23", "close": 36.82, "volume": 383198.0}, {"date": "2026-07-24", "close": 36.74, "volume": 485299.0}], "refreshing": true}