{"ticker": "ROOT", "overview": {"cik": "1788882", "ticker": "ROOT", "name": "Root, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001737364-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001737364-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001788882-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058609", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058601", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001788882-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001788882-26-000060", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002879", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044895", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043530", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-08", "title": "Employee share plan", "accession": "0001788882-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001788882-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040897", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040896", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001827699-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001278602-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001754374-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001936348-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001998619-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002019852-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001977858-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003635", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000497", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001977858-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003502", "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": "ROOT", "has_prices": true, "as_of": "2026-07-24", "last": 57.95, "prev_close": 57.54, "change": 0.4100000000000037, "change_pct": 0.007125477928397701, "session_volume": 134220.0, "vwap_5": 58.65603574971099, "vwap_20": 59.906119257280686, "vwap_60": 56.512452374980285, "vwap_250": 74.23738848225877, "high_52w": 90.86, "low_52w": 43.21, "avg_volume_20": 242261.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001737364-26-000005", "src": "13DG", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Carvana Group, LLC", "who_key": "CARVANA GROUP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CARVANA GROUP, LLC adjusts its stake in ROOT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1737364/0001737364-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001737364-26-000007", "src": "INSIDERS", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Carvana Group, LLC", "who_key": "CARVANA GROUP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on ROOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788882/000173736426000007/0001737364-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001628280-26-058609", "src": "INSIDERS", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Megan Binkley", "who_key": "Binkley Megan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on ROOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828747/000162828026058609/0001628280-26-058609-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001628280-26-058601", "src": "INSIDERS", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Ryan Forish", "who_key": "Forish Ryan", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4909.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ROOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019852/000162828026058601/0001628280-26-058601-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "13DG-0002012383-26-002879", "src": "13DG", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in ROOT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002879-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001897612-26-000497", "src": "13DG", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Root, Inc.", "who_key": "Root, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Root, Inc. moves to a 8.6% passive stake in ROOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1788882/0001897612-26-000497-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000102909-26-002225", "src": "13DG", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Root, Inc.", "who_key": "Root, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Root, Inc. adjusts its stake in ROOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1788882/0000102909-26-002225-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0001737364-26-000005", "src": "13DG", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Carvana Group, LLC", "who_key": "CARVANA GROUP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CARVANA GROUP, LLC adjusts its stake in ROOT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1737364/0001737364-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "13DG-0002012383-26-002879", "src": "13DG", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.2% passive stake in ROOT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002879-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001897612-26-000497", "src": "13DG", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Root, Inc.", "who_key": "Root, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Root, Inc. moves to a 8.6% passive stake in ROOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1788882/0001897612-26-000497-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000102909-26-002225", "src": "13DG", "ticker": "ROOT", "cik": "1788882", "company": "Root, Inc.", "company_raw": "Root, Inc.", "who": "Root, Inc.", "who_key": "Root, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Root, Inc. adjusts its stake in ROOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1788882/0000102909-26-002225-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Root, Inc. - Common Stock", "new_value": "Root, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001788882", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001788882", "applied": 1, "detected_at": "2026-10-27T10:10:59.946168"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001737364-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0001737364-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001788882-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058609", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058601", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001788882-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001788882-26-000060", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002879", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044895", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043530", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-08", "title": "Employee share plan", "accession": "0001788882-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001788882-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040897", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040896", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001827699-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001278602-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001754374-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001936348-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001998619-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002019852-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001977858-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003635", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000497", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001977858-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003502", "price_sensitive": false}], "performance": {"ticker": "ROOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 133.9093, "volume": 161230.0}, {"date": "2021-07-28", "close": 138.4089, "volume": 102493.0}, {"date": "2021-07-29", "close": 139.4888, "volume": 72122.0}, {"date": "2021-07-30", "close": 137.329, "volume": 80673.0}, {"date": "2021-08-02", "close": 130.4896, "volume": 211313.0}, {"date": "2021-08-03", "close": 132.6494, "volume": 120182.0}, {"date": "2021-08-04", "close": 131.0295, "volume": 96508.0}, {"date": "2021-08-05", "close": 129.9496, "volume": 174045.0}, {"date": "2021-08-06", "close": 129.0497, "volume": 143423.0}, {"date": "2021-08-09", "close": 136.0691, "volume": 135315.0}, {"date": "2021-08-10", "close": 123.6501, "volume": 357569.0}, {"date": "2021-08-11", "close": 123.6501, "volume": 486382.0}, {"date": "2021-08-12", "close": 99.712, "volume": 1267357.0}, {"date": "2021-08-13", "close": 94.1325, "volume": 461996.0}, {"date": "2021-08-16", "close": 98.9921, "volume": 674198.0}, {"date": "2021-08-17", "close": 99.892, "volume": 514469.0}, {"date": "2021-08-18", "close": 104.9316, "volume": 488036.0}, {"date": "2021-08-19", "close": 101.6919, "volume": 200793.0}, {"date": "2021-08-20", "close": 101.6919, "volume": 169337.0}, {"date": "2021-08-23", "close": 100.072, "volume": 154864.0}, {"date": "2021-08-24", "close": 105.1116, "volume": 224420.0}, {"date": "2021-08-25", "close": 104.3916, "volume": 219866.0}, {"date": "2021-08-26", "close": 106.3715, "volume": 116779.0}, {"date": "2021-08-27", "close": 115.1908, "volume": 562432.0}, {"date": "2021-08-30", "close": 115.0108, "volume": 3041324.0}, {"date": "2021-08-31", "close": 116.0907, "volume": 705897.0}, {"date": "2021-09-01", "close": 113.2109, "volume": 502384.0}, {"date": "2021-09-02", "close": 112.311, "volume": 385170.0}, {"date": "2021-09-03", "close": 108.1713, "volume": 335987.0}, {"date": "2021-09-07", "close": 106.7315, "volume": 392569.0}, {"date": "2021-09-08", "close": 112.671, "volume": 1798813.0}, {"date": "2021-09-09", "close": 119.1505, "volume": 1785192.0}, {"date": "2021-09-10", "close": 115.3708, "volume": 1222033.0}, {"date": "2021-09-13", "close": 117.8906, "volume": 642210.0}, {"date": "2021-09-14", "close": 109.0713, "volume": 621259.0}, {"date": "2021-09-15", "close": 106.1915, "volume": 439222.0}, {"date": "2021-09-16", "close": 107.4514, "volume": 273687.0}, {"date": "2021-09-17", "close": 109.7912, "volume": 855436.0}, {"date": "2021-09-20", "close": 104.3916, "volume": 479406.0}, {"date": "2021-09-21", "close": 103.4917, "volume": 420667.0}, {"date": "2021-09-22", "close": 108.3513, "volume": 354457.0}, {"date": "2021-09-23", "close": 110.6911, "volume": 312429.0}, {"date": "2021-09-24", "close": 103.4917, "volume": 383127.0}, {"date": "2021-09-27", "close": 101.6919, "volume": 299284.0}, {"date": "2021-09-28", "close": 97.7322, "volume": 378101.0}, {"date": "2021-09-29", "close": 94.6724, "volume": 368212.0}, {"date": "2021-09-30", "close": 94.8524, "volume": 348745.0}, {"date": "2021-10-01", "close": 93.0526, "volume": 306398.0}, {"date": "2021-10-04", "close": 86.5731, "volume": 492123.0}, {"date": "2021-10-05", "close": 89.0929, "volume": 390070.0}, {"date": "2021-10-06", "close": 91.6127, "volume": 770551.0}, {"date": "2021-10-07", "close": 92.6926, "volume": 329009.0}, {"date": "2021-10-08", "close": 89.9928, "volume": 195276.0}, {"date": "2021-10-11", "close": 89.2729, "volume": 128448.0}, {"date": "2021-10-12", "close": 90.7127, "volume": 254279.0}, {"date": "2021-10-13", "close": 91.4327, "volume": 245216.0}, {"date": "2021-10-14", "close": 94.4924, "volume": 477744.0}, {"date": "2021-10-15", "close": 91.4327, "volume": 239767.0}, {"date": "2021-10-18", "close": 89.6328, "volume": 183851.0}, {"date": "2021-10-19", "close": 92.6926, "volume": 407265.0}, {"date": "2021-10-20", "close": 96.1123, "volume": 345257.0}, {"date": "2021-10-21", "close": 98.6321, "volume": 279030.0}, {"date": "2021-10-22", "close": 94.1325, "volume": 171131.0}, {"date": "2021-10-25", "close": 95.3924, "volume": 195090.0}, {"date": "2021-10-26", "close": 89.8128, "volume": 255587.0}, {"date": "2021-10-27", "close": 86.933, "volume": 214485.0}, {"date": "2021-10-28", "close": 86.7531, "volume": 226348.0}, {"date": "2021-10-29", "close": 83.5133, "volume": 219812.0}, {"date": "2021-11-01", "close": 89.6328, "volume": 299965.0}, {"date": "2021-11-02", "close": 88.013, "volume": 209673.0}, {"date": "2021-11-03", "close": 91.4327, "volume": 270311.0}, {"date": "2021-11-04", "close": 90.5328, "volume": 202162.0}, {"date": "2021-11-05", "close": 88.1929, "volume": 211437.0}, {"date": "2021-11-08", "close": 91.2527, "volume": 242446.0}, {"date": "2021-11-09", "close": 89.0929, "volume": 198257.0}, {"date": "2021-11-10", "close": 84.0533, "volume": 454187.0}, {"date": "2021-11-11", "close": 104.0317, "volume": 2962331.0}, {"date": "2021-11-12", "close": 100.612, "volume": 629082.0}, {"date": "2021-11-15", "close": 90.5328, "volume": 586247.0}, {"date": "2021-11-16", "close": 89.9928, "volume": 248695.0}, {"date": "2021-11-17", "close": 86.2131, "volume": 225775.0}, {"date": "2021-11-18", "close": 79.7336, "volume": 391224.0}, {"date": "2021-11-19", "close": 80.8135, "volume": 185114.0}, {"date": "2021-11-22", "close": 77.3938, "volume": 327528.0}, {"date": "2021-11-23", "close": 73.7941, "volume": 408192.0}, {"date": "2021-11-24", "close": 75.7739, "volume": 202647.0}, {"date": "2021-11-26", "close": 73.4341, "volume": 234241.0}, {"date": "2021-11-29", "close": 73.2541, "volume": 207290.0}, {"date": "2021-11-30", "close": 71.6343, "volume": 330219.0}, {"date": "2021-12-01", "close": 64.7948, "volume": 327461.0}, {"date": "2021-12-02", "close": 63.3549, "volume": 272126.0}, {"date": "2021-12-03", "close": 59.9352, "volume": 273950.0}, {"date": "2021-12-06", "close": 61.7351, "volume": 229566.0}, {"date": "2021-12-07", "close": 66.5947, "volume": 233285.0}, {"date": "2021-12-08", "close": 68.7545, "volume": 142406.0}, {"date": "2021-12-09", "close": 63.3549, "volume": 222076.0}, {"date": "2021-12-10", "close": 60.6551, "volume": 215641.0}, {"date": "2021-12-13", "close": 59.0353, "volume": 126611.0}, {"date": "2021-12-14", "close": 58.3153, "volume": 161588.0}, {"date": "2021-12-15", "close": 59.5752, "volume": 220776.0}, {"date": "2021-12-16", "close": 57.2354, "volume": 156354.0}, {"date": "2021-12-17", "close": 55.7955, "volume": 465844.0}, {"date": "2021-12-20", "close": 54.7156, "volume": 300809.0}, {"date": "2021-12-21", "close": 56.8754, "volume": 316211.0}, {"date": "2021-12-22", "close": 57.7754, "volume": 244535.0}, {"date": "2021-12-23", "close": 58.3153, "volume": 193170.0}, {"date": "2021-12-27", "close": 55.7955, "volume": 189412.0}, {"date": "2021-12-28", "close": 55.0756, "volume": 222979.0}, {"date": "2021-12-29", "close": 51.8359, "volume": 292996.0}, {"date": "2021-12-30", "close": 55.6156, "volume": 333627.0}, {"date": "2021-12-31", "close": 55.7955, "volume": 200249.0}, {"date": "2022-01-03", "close": 59.2153, "volume": 188996.0}, {"date": "2022-01-04", "close": 56.8754, "volume": 177365.0}, {"date": "2022-01-05", "close": 53.0958, "volume": 189759.0}, {"date": "2022-01-06", "close": 51.2959, "volume": 255081.0}, {"date": "2022-01-07", "close": 51.4759, "volume": 106474.0}, {"date": "2022-01-10", "close": 50.576, "volume": 194479.0}, {"date": "2022-01-11", "close": 51.4759, "volume": 97355.0}, {"date": "2022-01-12", "close": 50.216, "volume": 137512.0}, {"date": "2022-01-13", "close": 47.3362, "volume": 129571.0}, {"date": "2022-01-14", "close": 48.4161, "volume": 179891.0}, {"date": "2022-01-18", "close": 44.6364, "volume": 207476.0}, {"date": "2022-01-19", "close": 42.8366, "volume": 144359.0}, {"date": "2022-01-20", "close": 41.0367, "volume": 189956.0}, {"date": "2022-01-21", "close": 34.1973, "volume": 570934.0}, {"date": "2022-01-24", "close": 34.0173, "volume": 320487.0}, {"date": "2022-01-25", "close": 34.0173, "volume": 180962.0}, {"date": "2022-01-26", "close": 30.9575, "volume": 332791.0}, {"date": "2022-01-27", "close": 28.4377, "volume": 262255.0}, {"date": "2022-01-28", "close": 32.0374, "volume": 395696.0}, {"date": "2022-01-31", "close": 36.1771, "volume": 359012.0}, {"date": "2022-02-01", "close": 37.797, "volume": 190365.0}, {"date": "2022-02-02", "close": 35.0972, "volume": 149031.0}, {"date": "2022-02-03", "close": 32.9374, "volume": 77288.0}, {"date": "2022-02-04", "close": 34.1973, "volume": 103662.0}, {"date": "2022-02-07", "close": 34.0173, "volume": 105903.0}, {"date": "2022-02-08", "close": 33.1174, "volume": 185473.0}, {"date": "2022-02-09", "close": 34.5572, "volume": 266165.0}, {"date": "2022-02-10", "close": 32.2174, "volume": 146773.0}, {"date": "2022-02-11", "close": 30.7775, "volume": 106067.0}, {"date": "2022-02-14", "close": 30.4176, "volume": 91383.0}, {"date": "2022-02-15", "close": 32.2174, "volume": 132822.0}, {"date": "2022-02-16", "close": 31.4975, "volume": 95658.0}, {"date": "2022-02-17", "close": 29.6976, "volume": 110986.0}, {"date": "2022-02-18", "close": 28.7977, "volume": 149508.0}, {"date": "2022-02-22", "close": 27.7178, "volume": 208207.0}, {"date": "2022-02-23", "close": 26.0979, "volume": 296190.0}, {"date": "2022-02-24", "close": 29.5176, "volume": 446534.0}, {"date": "2022-02-25", "close": 33.2973, "volume": 395178.0}, {"date": "2022-02-28", "close": 32.5774, "volume": 265993.0}, {"date": "2022-03-01", "close": 31.3175, "volume": 158913.0}, {"date": "2022-03-02", "close": 29.3377, "volume": 177006.0}, {"date": "2022-03-03", "close": 27.7178, "volume": 143223.0}, {"date": "2022-03-04", "close": 26.8179, "volume": 176588.0}, {"date": "2022-03-07", "close": 27.7178, "volume": 125444.0}, {"date": "2022-03-08", "close": 27.3578, "volume": 183512.0}, {"date": "2022-03-09", "close": 29.8776, "volume": 147875.0}, {"date": "2022-03-10", "close": 29.5176, "volume": 80350.0}, {"date": "2022-03-11", "close": 27.5378, "volume": 102776.0}, {"date": "2022-03-14", "close": 25.288, "volume": 167402.0}, {"date": "2022-03-15", "close": 27.3578, "volume": 137115.0}, {"date": "2022-03-16", "close": 28.9777, "volume": 233104.0}, {"date": "2022-03-17", "close": 32.5774, "volume": 557440.0}, {"date": "2022-03-18", "close": 38.8769, "volume": 650749.0}, {"date": "2022-03-21", "close": 36.897, "volume": 604573.0}, {"date": "2022-03-22", "close": 38.5169, "volume": 236913.0}, {"date": "2022-03-23", "close": 37.797, "volume": 177490.0}, {"date": "2022-03-24", "close": 38.5169, "volume": 78743.0}, {"date": "2022-03-25", "close": 36.7171, "volume": 198173.0}, {"date": "2022-03-28", "close": 37.437, "volume": 148625.0}, {"date": "2022-03-29", "close": 40.4968, "volume": 231212.0}, {"date": "2022-03-30", "close": 37.977, "volume": 167859.0}, {"date": "2022-03-31", "close": 35.4572, "volume": 110621.0}, {"date": "2022-04-01", "close": 36.1771, "volume": 103216.0}, {"date": "2022-04-04", "close": 38.1569, "volume": 132864.0}, {"date": "2022-04-05", "close": 35.0972, "volume": 143277.0}, {"date": "2022-04-06", "close": 33.8373, "volume": 119214.0}, {"date": "2022-04-07", "close": 33.2973, "volume": 108708.0}, {"date": "2022-04-08", "close": 32.3974, "volume": 153295.0}, {"date": "2022-04-11", "close": 32.3974, "volume": 103576.0}, {"date": "2022-04-12", "close": 32.5774, "volume": 166677.0}, {"date": "2022-04-13", "close": 33.4773, "volume": 98919.0}, {"date": "2022-04-14", "close": 31.1375, "volume": 114503.0}, {"date": "2022-04-18", "close": 28.9777, "volume": 188807.0}, {"date": "2022-04-19", "close": 31.3175, "volume": 154400.0}, {"date": "2022-04-20", "close": 30.2376, "volume": 105661.0}, {"date": "2022-04-21", "close": 28.0778, "volume": 151818.0}, {"date": "2022-04-22", "close": 28.0778, "volume": 122476.0}, {"date": "2022-04-25", "close": 28.7977, "volume": 182363.0}, {"date": "2022-04-26", "close": 29.8776, "volume": 257045.0}, {"date": "2022-04-27", "close": 31.1375, "volume": 244229.0}, {"date": "2022-04-28", "close": 34.3772, "volume": 465091.0}, {"date": "2022-04-29", "close": 34.7372, "volume": 282698.0}, {"date": "2022-05-02", "close": 34.3772, "volume": 142939.0}, {"date": "2022-05-03", "close": 32.9374, "volume": 95871.0}, {"date": "2022-05-04", "close": 34.1973, "volume": 95320.0}, {"date": "2022-05-05", "close": 31.1375, "volume": 125219.0}, {"date": "2022-05-06", "close": 29.6976, "volume": 148360.0}, {"date": "2022-05-09", "close": 26.4579, "volume": 211317.0}, {"date": "2022-05-10", "close": 24.2981, "volume": 222340.0}, {"date": "2022-05-11", "close": 21.7783, "volume": 211479.0}, {"date": "2022-05-12", "close": 22.1382, "volume": 253325.0}, {"date": "2022-05-13", "close": 24.478, "volume": 207214.0}, {"date": "2022-05-16", "close": 22.1382, "volume": 138701.0}, {"date": "2022-05-17", "close": 23.9381, "volume": 109947.0}, {"date": "2022-05-18", "close": 23.5781, "volume": 94688.0}, {"date": "2022-05-19", "close": 24.1181, "volume": 70931.0}, {"date": "2022-05-20", "close": 23.2181, "volume": 101001.0}, {"date": "2022-05-23", "close": 21.7783, "volume": 184663.0}, {"date": "2022-05-24", "close": 22.3182, "volume": 146050.0}, {"date": "2022-05-25", "close": 23.0382, "volume": 72342.0}, {"date": "2022-05-26", "close": 23.3981, "volume": 75155.0}, {"date": "2022-05-27", "close": 25.558, "volume": 92298.0}, {"date": "2022-05-31", "close": 25.018, "volume": 190835.0}, {"date": "2022-06-01", "close": 24.658, "volume": 103887.0}, {"date": "2022-06-02", "close": 26.6379, "volume": 91311.0}, {"date": "2022-06-03", "close": 25.7379, "volume": 86712.0}, {"date": "2022-06-06", "close": 25.7379, "volume": 120692.0}, {"date": "2022-06-07", "close": 25.558, "volume": 125954.0}, {"date": "2022-06-08", "close": 25.9179, "volume": 74556.0}, {"date": "2022-06-09", "close": 23.3981, "volume": 111508.0}, {"date": "2022-06-10", "close": 22.1382, "volume": 68302.0}, {"date": "2022-06-13", "close": 20.6983, "volume": 114287.0}, {"date": "2022-06-14", "close": 21.0583, "volume": 109830.0}, {"date": "2022-06-15", "close": 22.6782, "volume": 139181.0}, {"date": "2022-06-16", "close": 21.2383, "volume": 138600.0}, {"date": "2022-06-17", "close": 22.6782, "volume": 172333.0}, {"date": "2022-06-21", "close": 23.2181, "volume": 162342.0}, {"date": "2022-06-22", "close": 23.9381, "volume": 159820.0}, {"date": "2022-06-23", "close": 26.2779, "volume": 197300.0}, {"date": "2022-06-24", "close": 24.2981, "volume": 963793.0}, {"date": "2022-06-27", "close": 24.1181, "volume": 140117.0}, {"date": "2022-06-28", "close": 22.6782, "volume": 95667.0}, {"date": "2022-06-29", "close": 20.8783, "volume": 121390.0}, {"date": "2022-06-30", "close": 21.4183, "volume": 90678.0}, {"date": "2022-07-01", "close": 21.2383, "volume": 51829.0}, {"date": "2022-07-05", "close": 21.7783, "volume": 70407.0}, {"date": "2022-07-06", "close": 20.5184, "volume": 133665.0}, {"date": "2022-07-07", "close": 21.2383, "volume": 122815.0}, {"date": "2022-07-08", "close": 20.6983, "volume": 92138.0}, {"date": "2022-07-11", "close": 18.5385, "volume": 237005.0}, {"date": "2022-07-12", "close": 18.8985, "volume": 129192.0}, {"date": "2022-07-13", "close": 18.1785, "volume": 193490.0}, {"date": "2022-07-14", "close": 18.7185, "volume": 71552.0}, {"date": "2022-07-15", "close": 18.7185, "volume": 65118.0}, {"date": "2022-07-18", "close": 18.5385, "volume": 84718.0}, {"date": "2022-07-19", "close": 18.8985, "volume": 55463.0}, {"date": "2022-07-20", "close": 19.6184, "volume": 106591.0}, {"date": "2022-07-21", "close": 19.6184, "volume": 50323.0}, {"date": "2022-07-22", "close": 18.1785, "volume": 76477.0}, {"date": "2022-07-25", "close": 19.0785, "volume": 108567.0}, {"date": "2022-07-26", "close": 18.1785, "volume": 47828.0}, {"date": "2022-07-27", "close": 18.8985, "volume": 69590.0}, {"date": "2022-07-28", "close": 19.4384, "volume": 82387.0}, {"date": "2022-07-29", "close": 18.8985, "volume": 86453.0}, {"date": "2022-08-01", "close": 18.8985, "volume": 125960.0}, {"date": "2022-08-02", "close": 21.0583, "volume": 169711.0}, {"date": "2022-08-03", "close": 22.8582, "volume": 121174.0}, {"date": "2022-08-04", "close": 23.7581, "volume": 96597.0}, {"date": "2022-08-05", "close": 24.838, "volume": 94932.0}, {"date": "2022-08-08", "close": 24.658, "volume": 195417.0}, {"date": "2022-08-09", "close": 18.5385, "volume": 431270.0}, {"date": "2022-08-10", "close": 17.77, "volume": 405105.0}, {"date": "2022-08-11", "close": 18.1785, "volume": 108560.0}, {"date": "2022-08-12", "close": 17.0986, "volume": 501399.0}, {"date": "2022-08-15", "close": 19.22, "volume": 972263.0}, {"date": "2022-08-16", "close": 19.66, "volume": 500269.0}, {"date": "2022-08-17", "close": 20.27, "volume": 461654.0}, {"date": "2022-08-18", "close": 17.13, "volume": 521051.0}, {"date": "2022-08-19", "close": 14.71, "volume": 671033.0}, {"date": "2022-08-22", "close": 13.85, "volume": 375225.0}, {"date": "2022-08-23", "close": 14.31, "volume": 348339.0}, {"date": "2022-08-24", "close": 15.38, "volume": 375159.0}, {"date": "2022-08-25", "close": 14.57, "volume": 340171.0}, {"date": "2022-08-26", "close": 13.37, "volume": 297124.0}, {"date": "2022-08-29", "close": 12.77, "volume": 307360.0}, {"date": "2022-08-30", "close": 12.69, "volume": 266513.0}, {"date": "2022-08-31", "close": 12.39, "volume": 208923.0}, {"date": "2022-09-01", "close": 11.4, "volume": 394635.0}, {"date": "2022-09-02", "close": 11.17, "volume": 202433.0}, {"date": "2022-09-06", "close": 10.87, "volume": 297375.0}, {"date": "2022-09-07", "close": 10.97, "volume": 330352.0}, {"date": "2022-09-08", "close": 11.0, "volume": 318456.0}, {"date": "2022-09-09", "close": 11.7, "volume": 620977.0}, {"date": "2022-09-12", "close": 11.57, "volume": 487633.0}, {"date": "2022-09-13", "close": 10.58, "volume": 458266.0}, {"date": "2022-09-14", "close": 10.3, "volume": 464244.0}, {"date": "2022-09-15", "close": 10.36, "volume": 190495.0}, {"date": "2022-09-16", "close": 9.6, "volume": 364082.0}, {"date": "2022-09-19", "close": 9.63, "volume": 175425.0}, {"date": "2022-09-20", "close": 9.27, "volume": 233260.0}, {"date": "2022-09-21", "close": 9.2, "volume": 252358.0}, {"date": "2022-09-22", "close": 8.49, "volume": 317426.0}, {"date": "2022-09-23", "close": 8.53, "volume": 258915.0}, {"date": "2022-09-26", "close": 8.35, "volume": 165365.0}, {"date": "2022-09-27", "close": 8.32, "volume": 220632.0}, {"date": "2022-09-28", "close": 8.66, "volume": 163119.0}, {"date": "2022-09-29", "close": 7.99, "volume": 242491.0}, {"date": "2022-09-30", "close": 7.88, "volume": 234093.0}, {"date": "2022-10-03", "close": 8.39, "volume": 271881.0}, {"date": "2022-10-04", "close": 8.69, "volume": 308058.0}, {"date": "2022-10-05", "close": 9.09, "volume": 698331.0}, {"date": "2022-10-06", "close": 8.64, "volume": 323325.0}, {"date": "2022-10-07", "close": 8.2, "volume": 309591.0}, {"date": "2022-10-10", "close": 8.38, "volume": 154786.0}, {"date": "2022-10-11", "close": 8.52, "volume": 235663.0}, {"date": "2022-10-12", "close": 8.33, "volume": 192345.0}, {"date": "2022-10-13", "close": 8.59, "volume": 240439.0}, {"date": "2022-10-14", "close": 7.78, "volume": 178096.0}, {"date": "2022-10-17", "close": 7.83, "volume": 196029.0}, {"date": "2022-10-18", "close": 7.72, "volume": 164381.0}, {"date": "2022-10-19", "close": 7.06, "volume": 327890.0}, {"date": "2022-10-20", "close": 6.91, "volume": 147869.0}, {"date": "2022-10-21", "close": 6.81, "volume": 219788.0}, {"date": "2022-10-24", "close": 6.51, "volume": 246891.0}, {"date": "2022-10-25", "close": 7.3, "volume": 272236.0}, {"date": "2022-10-26", "close": 7.51, "volume": 120528.0}, {"date": "2022-10-27", "close": 7.42, "volume": 112148.0}, {"date": "2022-10-28", "close": 7.78, "volume": 98139.0}, {"date": "2022-10-31", "close": 8.53, "volume": 247077.0}, {"date": "2022-11-01", "close": 8.07, "volume": 168663.0}, {"date": "2022-11-02", "close": 7.64, "volume": 153548.0}, {"date": "2022-11-03", "close": 7.52, "volume": 111134.0}, {"date": "2022-11-04", "close": 7.56, "volume": 129037.0}, {"date": "2022-11-07", "close": 7.11, "volume": 133396.0}, {"date": "2022-11-08", "close": 7.11, "volume": 163029.0}, {"date": "2022-11-09", "close": 6.55, "volume": 149786.0}, {"date": "2022-11-10", "close": 7.8, "volume": 346896.0}, {"date": "2022-11-11", "close": 8.37, "volume": 269731.0}, {"date": "2022-11-14", "close": 7.85, "volume": 171484.0}, {"date": "2022-11-15", "close": 8.21, "volume": 298241.0}, {"date": "2022-11-16", "close": 8.1, "volume": 266786.0}, {"date": "2022-11-17", "close": 7.33, "volume": 251907.0}, {"date": "2022-11-18", "close": 7.05, "volume": 155445.0}, {"date": "2022-11-21", "close": 6.88, "volume": 133575.0}, {"date": "2022-11-22", "close": 6.78, "volume": 90095.0}, {"date": "2022-11-23", "close": 7.29, "volume": 131885.0}, {"date": "2022-11-25", "close": 7.52, "volume": 59681.0}, {"date": "2022-11-28", "close": 6.91, "volume": 272992.0}, {"date": "2022-11-29", "close": 7.2, "volume": 114191.0}, {"date": "2022-11-30", "close": 7.27, "volume": 205094.0}, {"date": "2022-12-01", "close": 7.05, "volume": 207631.0}, {"date": "2022-12-02", "close": 7.53, "volume": 178931.0}, {"date": "2022-12-05", "close": 6.99, "volume": 152363.0}, {"date": "2022-12-06", "close": 6.39, "volume": 219643.0}, {"date": "2022-12-07", "close": 5.74, "volume": 334903.0}, {"date": "2022-12-08", "close": 5.83, "volume": 112290.0}, {"date": "2022-12-09", "close": 5.6, "volume": 148556.0}, {"date": "2022-12-12", "close": 5.6, "volume": 122917.0}, {"date": "2022-12-13", "close": 5.28, "volume": 242069.0}, {"date": "2022-12-14", "close": 5.46, "volume": 355096.0}, {"date": "2022-12-15", "close": 4.96, "volume": 248825.0}, {"date": "2022-12-16", "close": 5.17, "volume": 197536.0}, {"date": "2022-12-19", "close": 4.74, "volume": 261797.0}, {"date": "2022-12-20", "close": 4.89, "volume": 159769.0}, {"date": "2022-12-21", "close": 4.73, "volume": 192065.0}, {"date": "2022-12-22", "close": 4.46, "volume": 172236.0}, {"date": "2022-12-23", "close": 4.64, "volume": 118600.0}, {"date": "2022-12-27", "close": 4.21, "volume": 183228.0}, {"date": "2022-12-28", "close": 4.16, "volume": 164273.0}, {"date": "2022-12-29", "close": 4.49, "volume": 220009.0}, {"date": "2022-12-30", "close": 4.49, "volume": 153462.0}, {"date": "2023-01-03", "close": 4.31, "volume": 204334.0}, {"date": "2023-01-04", "close": 4.63, "volume": 167893.0}, {"date": "2023-01-05", "close": 4.5, "volume": 156394.0}, {"date": "2023-01-06", "close": 4.4, "volume": 167175.0}, {"date": "2023-01-09", "close": 4.4, "volume": 168169.0}, {"date": "2023-01-10", "close": 4.48, "volume": 158746.0}, {"date": "2023-01-11", "close": 4.72, "volume": 178411.0}, {"date": "2023-01-12", "close": 5.24, "volume": 244685.0}, {"date": "2023-01-13", "close": 5.29, "volume": 208696.0}, {"date": "2023-01-17", "close": 5.33, "volume": 123663.0}, {"date": "2023-01-18", "close": 5.15, "volume": 240743.0}, {"date": "2023-01-19", "close": 4.92, "volume": 145186.0}, {"date": "2023-01-20", "close": 5.1, "volume": 130798.0}, {"date": "2023-01-23", "close": 5.38, "volume": 117957.0}, {"date": "2023-01-24", "close": 5.15, "volume": 66921.0}, {"date": "2023-01-25", "close": 5.26, "volume": 75275.0}, {"date": "2023-01-26", "close": 5.23, "volume": 66088.0}, {"date": "2023-01-27", "close": 5.61, "volume": 117177.0}, {"date": "2023-01-30", "close": 5.63, "volume": 145402.0}, {"date": "2023-01-31", "close": 5.88, "volume": 195369.0}, {"date": "2023-02-01", "close": 6.12, "volume": 223921.0}, {"date": "2023-02-02", "close": 7.34, "volume": 623881.0}, {"date": "2023-02-03", "close": 7.24, "volume": 219049.0}, {"date": "2023-02-06", "close": 7.02, "volume": 171229.0}, {"date": "2023-02-07", "close": 6.7, "volume": 192571.0}, {"date": "2023-02-08", "close": 6.34, "volume": 93447.0}, {"date": "2023-02-09", "close": 5.735, "volume": 168584.0}, {"date": "2023-02-10", "close": 5.77, "volume": 112927.0}, {"date": "2023-02-13", "close": 5.88, "volume": 79319.0}, {"date": "2023-02-14", "close": 6.24, "volume": 104337.0}, {"date": "2023-02-15", "close": 6.83, "volume": 115594.0}, {"date": "2023-02-16", "close": 6.66, "volume": 133887.0}, {"date": "2023-02-17", "close": 6.18, "volume": 134894.0}, {"date": "2023-02-21", "close": 5.93, "volume": 85963.0}, {"date": "2023-02-22", "close": 5.86, "volume": 113384.0}, {"date": "2023-02-23", "close": 5.77, "volume": 229932.0}, {"date": "2023-02-24", "close": 5.35, "volume": 156552.0}, {"date": "2023-02-27", "close": 4.97, "volume": 164549.0}, {"date": "2023-02-28", "close": 5.01, "volume": 96256.0}, {"date": "2023-03-01", "close": 4.89, "volume": 109162.0}, {"date": "2023-03-02", "close": 4.83, "volume": 98611.0}, {"date": "2023-03-03", "close": 4.99, "volume": 81460.0}, {"date": "2023-03-06", "close": 4.73, "volume": 112990.0}, {"date": "2023-03-07", "close": 4.66, "volume": 105261.0}, {"date": "2023-03-08", "close": 4.53, "volume": 118368.0}, {"date": "2023-03-09", "close": 3.975, "volume": 301647.0}, {"date": "2023-03-10", "close": 3.69, "volume": 261828.0}, {"date": "2023-03-13", "close": 3.46, "volume": 244179.0}, {"date": "2023-03-14", "close": 3.47, "volume": 142490.0}, {"date": "2023-03-15", "close": 3.57, "volume": 125471.0}, {"date": "2023-03-16", "close": 3.78, "volume": 147917.0}, {"date": "2023-03-17", "close": 3.54, "volume": 212190.0}, {"date": "2023-03-20", "close": 3.66, "volume": 150815.0}, {"date": "2023-03-21", "close": 4.12, "volume": 163147.0}, {"date": "2023-03-22", "close": 4.11, "volume": 173037.0}, {"date": "2023-03-23", "close": 4.15, "volume": 127604.0}, {"date": "2023-03-24", "close": 4.37, "volume": 122034.0}, {"date": "2023-03-27", "close": 4.33, "volume": 80513.0}, {"date": "2023-03-28", "close": 4.11, "volume": 78899.0}, {"date": "2023-03-29", "close": 4.48, "volume": 78613.0}, {"date": "2023-03-30", "close": 4.58, "volume": 99893.0}, {"date": "2023-03-31", "close": 4.51, "volume": 91045.0}, {"date": "2023-04-03", "close": 4.36, "volume": 215543.0}, {"date": "2023-04-04", "close": 4.45, "volume": 86560.0}, {"date": "2023-04-05", "close": 4.16, "volume": 51643.0}, {"date": "2023-04-06", "close": 4.33, "volume": 73995.0}, {"date": "2023-04-10", "close": 4.33, "volume": 75806.0}, {"date": "2023-04-11", "close": 4.28, "volume": 52925.0}, {"date": "2023-04-12", "close": 4.15, "volume": 52947.0}, {"date": "2023-04-13", "close": 4.14, "volume": 64017.0}, {"date": "2023-04-14", "close": 4.0, "volume": 116609.0}, {"date": "2023-04-17", "close": 3.99, "volume": 115702.0}, {"date": "2023-04-18", "close": 3.93, "volume": 129202.0}, {"date": "2023-04-19", "close": 4.19, "volume": 251352.0}, {"date": "2023-04-20", "close": 3.95, "volume": 112117.0}, {"date": "2023-04-21", "close": 3.83, "volume": 95544.0}, {"date": "2023-04-24", "close": 3.74, "volume": 57382.0}, {"date": "2023-04-25", "close": 3.87, "volume": 142092.0}, {"date": "2023-04-26", "close": 3.94, "volume": 91023.0}, {"date": "2023-04-27", "close": 4.2, "volume": 68196.0}, {"date": "2023-04-28", "close": 4.29, "volume": 101794.0}, {"date": "2023-05-01", "close": 4.24, "volume": 62375.0}, {"date": "2023-05-02", "close": 4.02, "volume": 110611.0}, {"date": "2023-05-03", "close": 4.15, "volume": 136053.0}, {"date": "2023-05-04", "close": 4.88, "volume": 277469.0}, {"date": "2023-05-05", "close": 5.32, "volume": 208123.0}, {"date": "2023-05-08", "close": 5.54, "volume": 160861.0}, {"date": "2023-05-09", "close": 5.21, "volume": 90467.0}, {"date": "2023-05-10", "close": 5.19, "volume": 93771.0}, {"date": "2023-05-11", "close": 5.14, "volume": 72359.0}, {"date": "2023-05-12", "close": 5.0, "volume": 129518.0}, {"date": "2023-05-15", "close": 4.91, "volume": 97449.0}, {"date": "2023-05-16", "close": 4.56, "volume": 102037.0}, {"date": "2023-05-17", "close": 4.73, "volume": 72125.0}, {"date": "2023-05-18", "close": 4.7, "volume": 75840.0}, {"date": "2023-05-19", "close": 4.44, "volume": 48895.0}, {"date": "2023-05-22", "close": 4.71, "volume": 61609.0}, {"date": "2023-05-23", "close": 4.7, "volume": 74347.0}, {"date": "2023-05-24", "close": 4.48, "volume": 53412.0}, {"date": "2023-05-25", "close": 4.42, "volume": 70294.0}, {"date": "2023-05-26", "close": 4.48, "volume": 44139.0}, {"date": "2023-05-30", "close": 4.82, "volume": 67202.0}, {"date": "2023-05-31", "close": 4.81, "volume": 81381.0}, {"date": "2023-06-01", "close": 4.76, "volume": 97013.0}, {"date": "2023-06-02", "close": 4.98, "volume": 65203.0}, {"date": "2023-06-05", "close": 4.79, "volume": 54846.0}, {"date": "2023-06-06", "close": 5.21, "volume": 146000.0}, {"date": "2023-06-07", "close": 6.02, "volume": 280304.0}, {"date": "2023-06-08", "close": 5.91, "volume": 226224.0}, {"date": "2023-06-09", "close": 5.6, "volume": 100987.0}, {"date": "2023-06-12", "close": 5.87, "volume": 147656.0}, {"date": "2023-06-13", "close": 6.0, "volume": 96868.0}, {"date": "2023-06-14", "close": 5.79, "volume": 103794.0}, {"date": "2023-06-15", "close": 6.41, "volume": 200505.0}, {"date": "2023-06-16", "close": 6.35, "volume": 143025.0}, {"date": "2023-06-20", "close": 6.02, "volume": 118513.0}, {"date": "2023-06-21", "close": 9.62, "volume": 2838126.0}, {"date": "2023-06-22", "close": 12.9, "volume": 9747651.0}, {"date": "2023-06-23", "close": 10.98, "volume": 2155928.0}, {"date": "2023-06-26", "close": 10.98, "volume": 545954.0}, {"date": "2023-06-27", "close": 9.98, "volume": 419375.0}, {"date": "2023-06-28", "close": 11.94, "volume": 660683.0}, {"date": "2023-06-29", "close": 11.21, "volume": 715950.0}, {"date": "2023-06-30", "close": 8.94, "volume": 1004125.0}, {"date": "2023-07-03", "close": 10.08, "volume": 436910.0}, {"date": "2023-07-05", "close": 9.8, "volume": 230937.0}, {"date": "2023-07-06", "close": 9.88, "volume": 171461.0}, {"date": "2023-07-07", "close": 10.18, "volume": 254278.0}, {"date": "2023-07-10", "close": 10.69, "volume": 279927.0}, {"date": "2023-07-11", "close": 10.66, "volume": 139620.0}, {"date": "2023-07-12", "close": 10.5, "volume": 274919.0}, {"date": "2023-07-13", "close": 10.71, "volume": 149483.0}, {"date": "2023-07-14", "close": 9.85, "volume": 190723.0}, {"date": "2023-07-17", "close": 10.45, "volume": 165426.0}, {"date": "2023-07-18", "close": 10.65, "volume": 143440.0}, {"date": "2023-07-19", "close": 12.63, "volume": 1049387.0}, {"date": "2023-07-20", "close": 11.45, "volume": 630021.0}, {"date": "2023-07-21", "close": 11.3, "volume": 261340.0}, {"date": "2023-07-24", "close": 10.98, "volume": 265084.0}, {"date": "2023-07-25", "close": 10.03, "volume": 259227.0}, {"date": "2023-07-26", "close": 10.08, "volume": 105562.0}, {"date": "2023-07-27", "close": 9.67, "volume": 160502.0}, {"date": "2023-07-28", "close": 10.11, "volume": 130317.0}, {"date": "2023-07-31", "close": 10.89, "volume": 134447.0}, {"date": "2023-08-01", "close": 10.93, "volume": 103791.0}, {"date": "2023-08-02", "close": 10.33, "volume": 172112.0}, {"date": "2023-08-03", "close": 10.98, "volume": 656992.0}, {"date": "2023-08-04", "close": 10.09, "volume": 282110.0}, {"date": "2023-08-07", "close": 9.7, "volume": 150158.0}, {"date": "2023-08-08", "close": 9.56, "volume": 120239.0}, {"date": "2023-08-09", "close": 9.06, "volume": 106036.0}, {"date": "2023-08-10", "close": 9.11, "volume": 241557.0}, {"date": "2023-08-11", "close": 9.4, "volume": 129903.0}, {"date": "2023-08-14", "close": 9.3, "volume": 98922.0}, {"date": "2023-08-15", "close": 9.02, "volume": 90413.0}, {"date": "2023-08-16", "close": 9.16, "volume": 74639.0}, {"date": "2023-08-17", "close": 8.86, "volume": 116023.0}, {"date": "2023-08-18", "close": 9.45, "volume": 119965.0}, {"date": "2023-08-21", "close": 8.97, "volume": 105384.0}, {"date": "2023-08-22", "close": 9.02, "volume": 73284.0}, {"date": "2023-08-23", "close": 9.85, "volume": 109870.0}, {"date": "2023-08-24", "close": 10.08, "volume": 77302.0}, {"date": "2023-08-25", "close": 10.69, "volume": 191185.0}, {"date": "2023-08-28", "close": 10.59, "volume": 148616.0}, {"date": "2023-08-29", "close": 11.17, "volume": 112943.0}, {"date": "2023-08-30", "close": 11.67, "volume": 161844.0}, {"date": "2023-08-31", "close": 11.44, "volume": 135673.0}, {"date": "2023-09-01", "close": 11.8, "volume": 80006.0}, {"date": "2023-09-05", "close": 11.78, "volume": 46666.0}, {"date": "2023-09-06", "close": 11.68, "volume": 95253.0}, {"date": "2023-09-07", "close": 11.58, "volume": 42485.0}, {"date": "2023-09-08", "close": 11.24, "volume": 50119.0}, {"date": "2023-09-11", "close": 11.52, "volume": 52143.0}, {"date": "2023-09-12", "close": 11.23, "volume": 56100.0}, {"date": "2023-09-13", "close": 10.79, "volume": 139696.0}, {"date": "2023-09-14", "close": 10.9, "volume": 41895.0}, {"date": "2023-09-15", "close": 10.55, "volume": 83060.0}, {"date": "2023-09-18", "close": 10.58, "volume": 45941.0}, {"date": "2023-09-19", "close": 10.52, "volume": 48266.0}, {"date": "2023-09-20", "close": 10.8, "volume": 103750.0}, {"date": "2023-09-21", "close": 10.39, "volume": 45256.0}, {"date": "2023-09-22", "close": 10.2, "volume": 57003.0}, {"date": "2023-09-25", "close": 9.9, "volume": 51761.0}, {"date": "2023-09-26", "close": 9.75, "volume": 86265.0}, {"date": "2023-09-27", "close": 9.57, "volume": 28061.0}, {"date": "2023-09-28", "close": 9.5, "volume": 56503.0}, {"date": "2023-09-29", "close": 9.51, "volume": 47026.0}, {"date": "2023-10-02", "close": 8.83, "volume": 52746.0}, {"date": "2023-10-03", "close": 8.46, "volume": 57835.0}, {"date": "2023-10-04", "close": 8.88, "volume": 29752.0}, {"date": "2023-10-05", "close": 8.96, "volume": 23530.0}, {"date": "2023-10-06", "close": 9.52, "volume": 51675.0}, {"date": "2023-10-09", "close": 9.78, "volume": 60341.0}, {"date": "2023-10-10", "close": 9.91, "volume": 161210.0}, {"date": "2023-10-11", "close": 10.42, "volume": 39274.0}, {"date": "2023-10-12", "close": 10.05, "volume": 24570.0}, {"date": "2023-10-13", "close": 9.63, "volume": 39301.0}, {"date": "2023-10-16", "close": 10.11, "volume": 38025.0}, {"date": "2023-10-17", "close": 10.18, "volume": 50966.0}, {"date": "2023-10-18", "close": 9.71, "volume": 21702.0}, {"date": "2023-10-19", "close": 9.42, "volume": 17214.0}, {"date": "2023-10-20", "close": 9.22, "volume": 29996.0}, {"date": "2023-10-23", "close": 9.18, "volume": 23249.0}, {"date": "2023-10-24", "close": 9.58, "volume": 28960.0}, {"date": "2023-10-25", "close": 9.1, "volume": 21246.0}, {"date": "2023-10-26", "close": 9.1, "volume": 32120.0}, {"date": "2023-10-27", "close": 8.64, "volume": 106868.0}, {"date": "2023-10-30", "close": 8.58, "volume": 33908.0}, {"date": "2023-10-31", "close": 9.04, "volume": 25064.0}, {"date": "2023-11-01", "close": 8.85, "volume": 83301.0}, {"date": "2023-11-02", "close": 10.3, "volume": 136439.0}, {"date": "2023-11-03", "close": 9.94, "volume": 58081.0}, {"date": "2023-11-06", "close": 10.04, "volume": 26896.0}, {"date": "2023-11-07", "close": 10.55, "volume": 36089.0}, {"date": "2023-11-08", "close": 10.13, "volume": 38038.0}, {"date": "2023-11-09", "close": 9.87, "volume": 55279.0}, {"date": "2023-11-10", "close": 9.83, "volume": 35147.0}, {"date": "2023-11-13", "close": 10.6, "volume": 670431.0}, {"date": "2023-11-14", "close": 9.4, "volume": 339267.0}, {"date": "2023-11-15", "close": 9.8, "volume": 203677.0}, {"date": "2023-11-16", "close": 9.47, "volume": 88750.0}, {"date": "2023-11-17", "close": 9.44, "volume": 46833.0}, {"date": "2023-11-20", "close": 9.7, "volume": 83934.0}, {"date": "2023-11-21", "close": 9.42, "volume": 71601.0}, {"date": "2023-11-22", "close": 9.43, "volume": 29778.0}, {"date": "2023-11-24", "close": 9.74, "volume": 41602.0}, {"date": "2023-11-27", "close": 9.2, "volume": 87929.0}, {"date": "2023-11-28", "close": 9.52, "volume": 31605.0}, {"date": "2023-11-29", "close": 9.65, "volume": 44034.0}, {"date": "2023-11-30", "close": 9.67, "volume": 27212.0}, {"date": "2023-12-01", "close": 10.55, "volume": 101884.0}, {"date": "2023-12-04", "close": 12.385, "volume": 365976.0}, {"date": "2023-12-05", "close": 11.88, "volume": 1380337.0}, {"date": "2023-12-06", "close": 11.5, "volume": 158883.0}, {"date": "2023-12-07", "close": 10.25, "volume": 291352.0}, {"date": "2023-12-08", "close": 10.7, "volume": 124458.0}, {"date": "2023-12-11", "close": 10.32, "volume": 60889.0}, {"date": "2023-12-12", "close": 9.84, "volume": 82421.0}, {"date": "2023-12-13", "close": 9.88, "volume": 120656.0}, {"date": "2023-12-14", "close": 10.47, "volume": 129153.0}, {"date": "2023-12-15", "close": 10.52, "volume": 59432.0}, {"date": "2023-12-18", "close": 10.41, "volume": 43778.0}, {"date": "2023-12-19", "close": 10.6, "volume": 61307.0}, {"date": "2023-12-20", "close": 10.46, "volume": 93516.0}, {"date": "2023-12-21", "close": 10.78, "volume": 37877.0}, {"date": "2023-12-22", "close": 10.85, "volume": 44437.0}, {"date": "2023-12-26", "close": 11.08, "volume": 83883.0}, {"date": "2023-12-27", "close": 10.72, "volume": 195445.0}, {"date": "2023-12-28", "close": 10.55, "volume": 153900.0}, {"date": "2023-12-29", "close": 10.48, "volume": 65875.0}, {"date": "2024-01-02", "close": 10.47, "volume": 41200.0}, {"date": "2024-01-03", "close": 10.5, "volume": 57945.0}, {"date": "2024-01-04", "close": 10.45, "volume": 49327.0}, {"date": "2024-01-05", "close": 10.65, "volume": 57725.0}, {"date": "2024-01-08", "close": 11.12, "volume": 85413.0}, {"date": "2024-01-09", "close": 10.8, "volume": 37899.0}, {"date": "2024-01-10", "close": 10.58, "volume": 64170.0}, {"date": "2024-01-11", "close": 10.17, "volume": 61791.0}, {"date": "2024-01-12", "close": 9.78, "volume": 88436.0}, {"date": "2024-01-16", "close": 9.09, "volume": 107831.0}, {"date": "2024-01-17", "close": 9.35, "volume": 74634.0}, {"date": "2024-01-18", "close": 9.13, "volume": 38506.0}, {"date": "2024-01-19", "close": 8.91, "volume": 94355.0}, {"date": "2024-01-22", "close": 9.12, "volume": 109690.0}, {"date": "2024-01-23", "close": 9.0, "volume": 50925.0}, {"date": "2024-01-24", "close": 8.81, "volume": 54305.0}, {"date": "2024-01-25", "close": 8.8, "volume": 43242.0}, {"date": "2024-01-26", "close": 8.76, "volume": 37211.0}, {"date": "2024-01-29", "close": 8.64, "volume": 74293.0}, {"date": "2024-01-30", "close": 8.42, "volume": 60103.0}, {"date": "2024-01-31", "close": 8.1, "volume": 88586.0}, {"date": "2024-02-01", "close": 8.2, "volume": 179038.0}, {"date": "2024-02-02", "close": 8.07, "volume": 45510.0}, {"date": "2024-02-05", "close": 7.63, "volume": 81093.0}, {"date": "2024-02-06", "close": 7.63, "volume": 45304.0}, {"date": "2024-02-07", "close": 7.35, "volume": 84870.0}, {"date": "2024-02-08", "close": 7.39, "volume": 76834.0}, {"date": "2024-02-09", "close": 7.58, "volume": 79781.0}, {"date": "2024-02-12", "close": 8.44, "volume": 275998.0}, {"date": "2024-02-13", "close": 8.07, "volume": 80329.0}, {"date": "2024-02-14", "close": 8.72, "volume": 164868.0}, {"date": "2024-02-15", "close": 9.12, "volume": 161941.0}, {"date": "2024-02-16", "close": 8.91, "volume": 62930.0}, {"date": "2024-02-20", "close": 9.07, "volume": 99283.0}, {"date": "2024-02-21", "close": 8.67, "volume": 98941.0}, {"date": "2024-02-22", "close": 13.29, "volume": 7277321.0}, {"date": "2024-02-23", "close": 16.96, "volume": 3589086.0}, {"date": "2024-02-26", "close": 22.76, "volume": 3165503.0}, {"date": "2024-02-27", "close": 25.2, "volume": 1787946.0}, {"date": "2024-02-28", "close": 27.97, "volume": 1327731.0}, {"date": "2024-02-29", "close": 32.11, "volume": 2237850.0}, {"date": "2024-03-01", "close": 39.11, "volume": 3455222.0}, {"date": "2024-03-04", "close": 41.9, "volume": 1863569.0}, {"date": "2024-03-05", "close": 39.1, "volume": 1704130.0}, {"date": "2024-03-06", "close": 44.12, "volume": 1044854.0}, {"date": "2024-03-07", "close": 44.5, "volume": 704930.0}, {"date": "2024-03-08", "close": 45.77, "volume": 646095.0}, {"date": "2024-03-11", "close": 42.65, "volume": 643823.0}, {"date": "2024-03-12", "close": 43.71, "volume": 666272.0}, {"date": "2024-03-13", "close": 46.77, "volume": 441435.0}, {"date": "2024-03-14", "close": 46.27, "volume": 323792.0}, {"date": "2024-03-15", "close": 52.89, "volume": 987168.0}, {"date": "2024-03-18", "close": 59.13, "volume": 1117686.0}, {"date": "2024-03-19", "close": 46.54, "volume": 1758110.0}, {"date": "2024-03-20", "close": 52.25, "volume": 1164792.0}, {"date": "2024-03-21", "close": 51.77, "volume": 592345.0}, {"date": "2024-03-22", "close": 53.76, "volume": 405248.0}, {"date": "2024-03-25", "close": 56.11, "volume": 366835.0}, {"date": "2024-03-26", "close": 58.375, "volume": 274858.0}, {"date": "2024-03-27", "close": 56.04, "volume": 313079.0}, {"date": "2024-03-28", "close": 61.08, "volume": 486195.0}, {"date": "2024-04-01", "close": 60.52, "volume": 367399.0}, {"date": "2024-04-02", "close": 62.08, "volume": 354907.0}, {"date": "2024-04-03", "close": 68.11, "volume": 470844.0}, {"date": "2024-04-04", "close": 70.93, "volume": 602499.0}, {"date": "2024-04-05", "close": 82.9, "volume": 1074760.0}, {"date": "2024-04-08", "close": 78.27, "volume": 770148.0}, {"date": "2024-04-09", "close": 80.27, "volume": 724808.0}, {"date": "2024-04-10", "close": 76.87, "volume": 649718.0}, {"date": "2024-04-11", "close": 65.7, "volume": 1096474.0}, {"date": "2024-04-12", "close": 66.78, "volume": 465885.0}, {"date": "2024-04-15", "close": 63.45, "volume": 403233.0}, {"date": "2024-04-16", "close": 61.84, "volume": 363250.0}, {"date": "2024-04-17", "close": 53.72, "volume": 672694.0}, {"date": "2024-04-18", "close": 51.43, "volume": 543932.0}, {"date": "2024-04-19", "close": 51.44, "volume": 494132.0}, {"date": "2024-04-22", "close": 54.47, "volume": 278744.0}, {"date": "2024-04-23", "close": 59.17, "volume": 426428.0}, {"date": "2024-04-24", "close": 60.02, "volume": 479617.0}, {"date": "2024-04-25", "close": 62.66, "volume": 231220.0}, {"date": "2024-04-26", "close": 64.4, "volume": 318962.0}, {"date": "2024-04-29", "close": 66.81, "volume": 367259.0}, {"date": "2024-04-30", "close": 69.65, "volume": 685360.0}, {"date": "2024-05-01", "close": 69.91, "volume": 2256554.0}, {"date": "2024-05-02", "close": 56.85, "volume": 1594639.0}, {"date": "2024-05-03", "close": 56.29, "volume": 786688.0}, {"date": "2024-05-06", "close": 56.62, "volume": 475324.0}, {"date": "2024-05-07", "close": 62.97, "volume": 872562.0}, {"date": "2024-05-08", "close": 62.48, "volume": 365602.0}, {"date": "2024-05-09", "close": 70.34, "volume": 838063.0}, {"date": "2024-05-10", "close": 63.86, "volume": 534021.0}, {"date": "2024-05-13", "close": 62.95, "volume": 375074.0}, {"date": "2024-05-14", "close": 61.04, "volume": 356776.0}, {"date": "2024-05-15", "close": 61.37, "volume": 479542.0}, {"date": "2024-05-16", "close": 61.81, "volume": 306207.0}, {"date": "2024-05-17", "close": 65.58, "volume": 614179.0}, {"date": "2024-05-20", "close": 63.78, "volume": 282305.0}, {"date": "2024-05-21", "close": 62.22, "volume": 284611.0}, {"date": "2024-05-22", "close": 60.76, "volume": 252178.0}, {"date": "2024-05-23", "close": 55.91, "volume": 388219.0}, {"date": "2024-05-24", "close": 55.5, "volume": 222843.0}, {"date": "2024-05-28", "close": 55.5, "volume": 339218.0}, {"date": "2024-05-29", "close": 53.53, "volume": 279699.0}, {"date": "2024-05-30", "close": 52.19, "volume": 177565.0}, {"date": "2024-05-31", "close": 50.84, "volume": 498665.0}, {"date": "2024-06-03", "close": 48.05, "volume": 361178.0}, {"date": "2024-06-04", "close": 49.61, "volume": 248184.0}, {"date": "2024-06-05", "close": 51.49, "volume": 259322.0}, {"date": "2024-06-06", "close": 49.37, "volume": 277233.0}, {"date": "2024-06-07", "close": 49.45, "volume": 233731.0}, {"date": "2024-06-10", "close": 48.59, "volume": 189542.0}, {"date": "2024-06-11", "close": 47.8, "volume": 250457.0}, {"date": "2024-06-12", "close": 44.86, "volume": 289014.0}, {"date": "2024-06-13", "close": 44.09, "volume": 518043.0}, {"date": "2024-06-14", "close": 42.395, "volume": 225627.0}, {"date": "2024-06-17", "close": 45.61, "volume": 312703.0}, {"date": "2024-06-18", "close": 43.78, "volume": 225749.0}, {"date": "2024-06-20", "close": 42.47, "volume": 222130.0}, {"date": "2024-06-21", "close": 45.03, "volume": 223685.0}, {"date": "2024-06-24", "close": 44.18, "volume": 253696.0}, {"date": "2024-06-25", "close": 46.05, "volume": 337667.0}, {"date": "2024-06-26", "close": 46.9, "volume": 365529.0}, {"date": "2024-06-27", "close": 50.74, "volume": 369625.0}, {"date": "2024-06-28", "close": 51.61, "volume": 1623619.0}, {"date": "2024-07-01", "close": 51.48, "volume": 384642.0}, {"date": "2024-07-02", "close": 53.77, "volume": 233772.0}, {"date": "2024-07-03", "close": 54.47, "volume": 319948.0}, {"date": "2024-07-05", "close": 55.64, "volume": 267004.0}, {"date": "2024-07-08", "close": 60.12, "volume": 547224.0}, {"date": "2024-07-09", "close": 66.45, "volume": 599624.0}, {"date": "2024-07-10", "close": 61.92, "volume": 459477.0}, {"date": "2024-07-11", "close": 63.3, "volume": 293002.0}, {"date": "2024-07-12", "close": 69.41, "volume": 457164.0}, {"date": "2024-07-15", "close": 76.11, "volume": 475246.0}, {"date": "2024-07-16", "close": 80.97, "volume": 383465.0}, {"date": "2024-07-17", "close": 79.41, "volume": 479457.0}, {"date": "2024-07-18", "close": 79.08, "volume": 472665.0}, {"date": "2024-07-19", "close": 77.03, "volume": 191019.0}, {"date": "2024-07-22", "close": 75.66, "volume": 332243.0}, {"date": "2024-07-23", "close": 74.0, "volume": 219374.0}, {"date": "2024-07-24", "close": 70.0, "volume": 188732.0}, {"date": "2024-07-25", "close": 66.28, "volume": 367311.0}, {"date": "2024-07-26", "close": 67.85, "volume": 190601.0}, {"date": "2024-07-29", "close": 67.06, "volume": 208156.0}, {"date": "2024-07-30", "close": 63.4, "volume": 211970.0}, {"date": "2024-07-31", "close": 60.23, "volume": 270509.0}, {"date": "2024-08-01", "close": 57.74, "volume": 515903.0}, {"date": "2024-08-02", "close": 56.41, "volume": 330055.0}, {"date": "2024-08-05", "close": 53.73, "volume": 235291.0}, {"date": "2024-08-06", "close": 55.26, "volume": 324738.0}, {"date": "2024-08-07", "close": 53.5, "volume": 413753.0}, {"date": "2024-08-08", "close": 42.99, "volume": 935317.0}, {"date": "2024-08-09", "close": 46.14, "volume": 458224.0}, {"date": "2024-08-12", "close": 46.7, "volume": 283638.0}, {"date": "2024-08-13", "close": 46.09, "volume": 350957.0}, {"date": "2024-08-14", "close": 46.63, "volume": 316625.0}, {"date": "2024-08-15", "close": 45.39, "volume": 340247.0}, {"date": "2024-08-16", "close": 49.0, "volume": 351606.0}, {"date": "2024-08-19", "close": 48.94, "volume": 278556.0}, {"date": "2024-08-20", "close": 47.11, "volume": 154031.0}, {"date": "2024-08-21", "close": 46.94, "volume": 207796.0}, {"date": "2024-08-22", "close": 44.76, "volume": 163250.0}, {"date": "2024-08-23", "close": 46.96, "volume": 190194.0}, {"date": "2024-08-26", "close": 45.56, "volume": 140700.0}, {"date": "2024-08-27", "close": 44.72, "volume": 133857.0}, {"date": "2024-08-28", "close": 41.88, "volume": 230947.0}, {"date": "2024-08-29", "close": 43.81, "volume": 152199.0}, {"date": "2024-08-30", "close": 43.36, "volume": 151197.0}, {"date": "2024-09-03", "close": 40.53, "volume": 251457.0}, {"date": "2024-09-04", "close": 40.36, "volume": 131232.0}, {"date": "2024-09-05", "close": 40.09, "volume": 218552.0}, {"date": "2024-09-06", "close": 38.25, "volume": 219972.0}, {"date": "2024-09-09", "close": 37.59, "volume": 290086.0}, {"date": "2024-09-10", "close": 35.83, "volume": 395654.0}, {"date": "2024-09-11", "close": 36.34, "volume": 351014.0}, {"date": "2024-09-12", "close": 37.17, "volume": 456593.0}, {"date": "2024-09-13", "close": 40.36, "volume": 309069.0}, {"date": "2024-09-16", "close": 40.19, "volume": 261636.0}, {"date": "2024-09-17", "close": 40.96, "volume": 261202.0}, {"date": "2024-09-18", "close": 39.44, "volume": 184732.0}, {"date": "2024-09-19", "close": 40.28, "volume": 120911.0}, {"date": "2024-09-20", "close": 39.64, "volume": 181272.0}, {"date": "2024-09-23", "close": 37.99, "volume": 176280.0}, {"date": "2024-09-24", "close": 39.45, "volume": 184552.0}, {"date": "2024-09-25", "close": 38.5, "volume": 114401.0}, {"date": "2024-09-26", "close": 39.09, "volume": 157793.0}, {"date": "2024-09-27", "close": 37.55, "volume": 218016.0}, {"date": "2024-09-30", "close": 37.78, "volume": 171675.0}, {"date": "2024-10-01", "close": 37.74, "volume": 175726.0}, {"date": "2024-10-02", "close": 39.31, "volume": 108668.0}, {"date": "2024-10-03", "close": 39.06, "volume": 135542.0}, {"date": "2024-10-04", "close": 39.88, "volume": 151532.0}, {"date": "2024-10-07", "close": 37.78, "volume": 248493.0}, {"date": "2024-10-08", "close": 37.58, "volume": 135484.0}, {"date": "2024-10-09", "close": 38.2, "volume": 201516.0}, {"date": "2024-10-10", "close": 44.5, "volume": 722003.0}, {"date": "2024-10-11", "close": 42.74, "volume": 570793.0}, {"date": "2024-10-14", "close": 42.23, "volume": 179988.0}, {"date": "2024-10-15", "close": 42.29, "volume": 184409.0}, {"date": "2024-10-16", "close": 42.69, "volume": 174473.0}, {"date": "2024-10-17", "close": 42.07, "volume": 172665.0}, {"date": "2024-10-18", "close": 40.15, "volume": 165172.0}, {"date": "2024-10-21", "close": 38.26, "volume": 198742.0}, {"date": "2024-10-22", "close": 39.73, "volume": 262455.0}, {"date": "2024-10-23", "close": 39.22, "volume": 158000.0}, {"date": "2024-10-24", "close": 38.83, "volume": 108944.0}, {"date": "2024-10-25", "close": 37.81, "volume": 149861.0}, {"date": "2024-10-28", "close": 40.47, "volume": 222300.0}, {"date": "2024-10-29", "close": 39.57, "volume": 169975.0}, {"date": "2024-10-30", "close": 40.49, "volume": 795366.0}, {"date": "2024-10-31", "close": 68.39, "volume": 13509220.0}, {"date": "2024-11-01", "close": 71.01, "volume": 2982034.0}, {"date": "2024-11-04", "close": 70.96, "volume": 1284556.0}, {"date": "2024-11-05", "close": 70.98, "volume": 759462.0}, {"date": "2024-11-06", "close": 73.78, "volume": 1483530.0}, {"date": "2024-11-07", "close": 78.82, "volume": 1230448.0}, {"date": "2024-11-08", "close": 81.93, "volume": 1111736.0}, {"date": "2024-11-11", "close": 81.3, "volume": 946153.0}, {"date": "2024-11-12", "close": 74.99, "volume": 698830.0}, {"date": "2024-11-13", "close": 75.55, "volume": 525142.0}, {"date": "2024-11-14", "close": 78.81, "volume": 306581.0}, {"date": "2024-11-15", "close": 88.91, "volume": 943881.0}, {"date": "2024-11-18", "close": 95.49, "volume": 819397.0}, {"date": "2024-11-19", "close": 101.07, "volume": 643382.0}, {"date": "2024-11-20", "close": 104.77, "volume": 874988.0}, {"date": "2024-11-21", "close": 109.4, "volume": 602118.0}, {"date": "2024-11-22", "close": 109.23, "volume": 548667.0}, {"date": "2024-11-25", "close": 108.44, "volume": 466583.0}, {"date": "2024-11-26", "close": 101.86, "volume": 321006.0}, {"date": "2024-11-27", "close": 99.06, "volume": 606890.0}, {"date": "2024-11-29", "close": 99.81, "volume": 192137.0}, {"date": "2024-12-02", "close": 99.27, "volume": 411397.0}, {"date": "2024-12-03", "close": 92.86, "volume": 369088.0}, {"date": "2024-12-04", "close": 90.45, "volume": 415164.0}, {"date": "2024-12-05", "close": 95.71, "volume": 379499.0}, {"date": "2024-12-06", "close": 97.68, "volume": 334571.0}, {"date": "2024-12-09", "close": 91.83, "volume": 461558.0}, {"date": "2024-12-10", "close": 82.58, "volume": 361747.0}, {"date": "2024-12-11", "close": 81.48, "volume": 345942.0}, {"date": "2024-12-12", "close": 76.26, "volume": 393809.0}, {"date": "2024-12-13", "close": 76.29, "volume": 350587.0}, {"date": "2024-12-16", "close": 76.35, "volume": 325483.0}, {"date": "2024-12-17", "close": 77.91, "volume": 403157.0}, {"date": "2024-12-18", "close": 71.75, "volume": 382564.0}, {"date": "2024-12-19", "close": 71.12, "volume": 273325.0}, {"date": "2024-12-20", "close": 73.22, "volume": 403353.0}, {"date": "2024-12-23", "close": 72.65, "volume": 287357.0}, {"date": "2024-12-24", "close": 72.77, "volume": 92793.0}, {"date": "2024-12-26", "close": 76.08, "volume": 213107.0}, {"date": "2024-12-27", "close": 73.0, "volume": 281290.0}, {"date": "2024-12-30", "close": 73.39, "volume": 201608.0}, {"date": "2024-12-31", "close": 72.59, "volume": 284282.0}, {"date": "2025-01-02", "close": 73.43, "volume": 331809.0}, {"date": "2025-01-03", "close": 75.32, "volume": 188403.0}, {"date": "2025-01-06", "close": 77.45, "volume": 353152.0}, {"date": "2025-01-07", "close": 77.89, "volume": 470376.0}, {"date": "2025-01-08", "close": 77.42, "volume": 250312.0}, {"date": "2025-01-10", "close": 77.17, "volume": 315081.0}, {"date": "2025-01-13", "close": 81.79, "volume": 327276.0}, {"date": "2025-01-14", "close": 84.81, "volume": 641101.0}, {"date": "2025-01-15", "close": 85.78, "volume": 560684.0}, {"date": "2025-01-16", "close": 88.33, "volume": 329786.0}, {"date": "2025-01-17", "close": 85.31, "volume": 273492.0}, {"date": "2025-01-21", "close": 78.86, "volume": 428237.0}, {"date": "2025-01-22", "close": 81.18, "volume": 270773.0}, {"date": "2025-01-23", "close": 85.09, "volume": 253881.0}, {"date": "2025-01-24", "close": 83.32, "volume": 185187.0}, {"date": "2025-01-27", "close": 80.8, "volume": 297149.0}, {"date": "2025-01-28", "close": 82.57, "volume": 190126.0}, {"date": "2025-01-29", "close": 91.17, "volume": 532163.0}, {"date": "2025-01-30", "close": 97.65, "volume": 574035.0}, {"date": "2025-01-31", "close": 97.5, "volume": 412869.0}, {"date": "2025-02-03", "close": 106.2, "volume": 598351.0}, {"date": "2025-02-04", "close": 104.2, "volume": 424526.0}, {"date": "2025-02-05", "close": 107.56, "volume": 252732.0}, {"date": "2025-02-06", "close": 109.71, "volume": 345079.0}, {"date": "2025-02-07", "close": 112.03, "volume": 262670.0}, {"date": "2025-02-10", "close": 116.14, "volume": 408644.0}, {"date": "2025-02-11", "close": 114.52, "volume": 394080.0}, {"date": "2025-02-12", "close": 118.32, "volume": 351795.0}, {"date": "2025-02-13", "close": 138.38, "volume": 768853.0}, {"date": "2025-02-14", "close": 129.34, "volume": 542301.0}, {"date": "2025-02-18", "close": 128.33, "volume": 326536.0}, {"date": "2025-02-19", "close": 118.69, "volume": 455962.0}, {"date": "2025-02-20", "close": 111.23, "volume": 541326.0}, {"date": "2025-02-21", "close": 100.21, "volume": 433929.0}, {"date": "2025-02-24", "close": 99.34, "volume": 600060.0}, {"date": "2025-02-25", "close": 97.09, "volume": 453631.0}, {"date": "2025-02-26", "close": 98.71, "volume": 894194.0}, {"date": "2025-02-27", "close": 123.95, "volume": 2695478.0}, {"date": "2025-02-28", "close": 135.17, "volume": 1260071.0}, {"date": "2025-03-03", "close": 127.58, "volume": 1063624.0}, {"date": "2025-03-04", "close": 132.35, "volume": 807831.0}, {"date": "2025-03-05", "close": 142.75, "volume": 1041951.0}, {"date": "2025-03-06", "close": 128.32, "volume": 845177.0}, {"date": "2025-03-07", "close": 133.88, "volume": 847842.0}, {"date": "2025-03-10", "close": 127.91, "volume": 810482.0}, {"date": "2025-03-11", "close": 135.89, "volume": 1191660.0}, {"date": "2025-03-12", "close": 140.92, "volume": 954045.0}, {"date": "2025-03-13", "close": 134.23, "volume": 639266.0}, {"date": "2025-03-14", "close": 151.73, "volume": 1143454.0}, {"date": "2025-03-17", "close": 152.34, "volume": 605571.0}, {"date": "2025-03-18", "close": 150.8, "volume": 599654.0}, {"date": "2025-03-19", "close": 154.24, "volume": 608133.0}, {"date": "2025-03-20", "close": 152.64, "volume": 488303.0}, {"date": "2025-03-21", "close": 160.26, "volume": 914538.0}, {"date": "2025-03-24", "close": 177.69, "volume": 803945.0}, {"date": "2025-03-25", "close": 168.555, "volume": 773484.0}, {"date": "2025-03-26", "close": 151.11, "volume": 1226383.0}, {"date": "2025-03-27", "close": 148.94, "volume": 806760.0}, {"date": "2025-03-28", "close": 136.93, "volume": 622760.0}, {"date": "2025-03-31", "close": 133.44, "volume": 699534.0}, {"date": "2025-04-01", "close": 128.6, "volume": 593884.0}, {"date": "2025-04-02", "close": 125.17, "volume": 780688.0}, {"date": "2025-04-03", "close": 120.43, "volume": 818603.0}, {"date": "2025-04-04", "close": 112.37, "volume": 840664.0}, {"date": "2025-04-07", "close": 112.76, "volume": 991860.0}, {"date": "2025-04-08", "close": 108.1, "volume": 719378.0}, {"date": "2025-04-09", "close": 128.86, "volume": 1073268.0}, {"date": "2025-04-10", "close": 118.71, "volume": 628626.0}, {"date": "2025-04-11", "close": 120.0, "volume": 376035.0}, {"date": "2025-04-14", "close": 125.29, "volume": 650882.0}, {"date": "2025-04-15", "close": 127.205, "volume": 299740.0}, {"date": "2025-04-16", "close": 128.12, "volume": 598889.0}, {"date": "2025-04-17", "close": 129.74, "volume": 325547.0}, {"date": "2025-04-21", "close": 118.39, "volume": 505264.0}, {"date": "2025-04-22", "close": 134.95, "volume": 513346.0}, {"date": "2025-04-23", "close": 147.6, "volume": 625496.0}, {"date": "2025-04-24", "close": 150.15, "volume": 461133.0}, {"date": "2025-04-25", "close": 149.07, "volume": 269055.0}, {"date": "2025-04-28", "close": 151.84, "volume": 356456.0}, {"date": "2025-04-29", "close": 151.0, "volume": 245259.0}, {"date": "2025-04-30", "close": 139.67, "volume": 825593.0}, {"date": "2025-05-01", "close": 136.63, "volume": 400030.0}, {"date": "2025-05-02", "close": 143.09, "volume": 414682.0}, {"date": "2025-05-05", "close": 143.61, "volume": 275257.0}, {"date": "2025-05-06", "close": 137.76, "volume": 394193.0}, {"date": "2025-05-07", "close": 139.93, "volume": 969529.0}, {"date": "2025-05-08", "close": 141.49, "volume": 1505480.0}, {"date": "2025-05-09", "close": 147.42, "volume": 544233.0}, {"date": "2025-05-12", "close": 152.05, "volume": 509864.0}, {"date": "2025-05-13", "close": 150.24, "volume": 547508.0}, {"date": "2025-05-14", "close": 141.2, "volume": 551385.0}, {"date": "2025-05-15", "close": 135.71, "volume": 370013.0}, {"date": "2025-05-16", "close": 135.74, "volume": 279953.0}, {"date": "2025-05-19", "close": 136.53, "volume": 294744.0}, {"date": "2025-05-20", "close": 137.75, "volume": 242827.0}, {"date": "2025-05-21", "close": 125.91, "volume": 719865.0}, {"date": "2025-05-22", "close": 130.0, "volume": 412030.0}, {"date": "2025-05-23", "close": 129.6, "volume": 242422.0}, {"date": "2025-05-27", "close": 132.4, "volume": 303989.0}, {"date": "2025-05-28", "close": 128.6, "volume": 246104.0}, {"date": "2025-05-29", "close": 125.32, "volume": 376116.0}, {"date": "2025-05-30", "close": 130.99, "volume": 349576.0}, {"date": "2025-06-02", "close": 137.8, "volume": 454108.0}, {"date": "2025-06-03", "close": 137.54, "volume": 383176.0}, {"date": "2025-06-04", "close": 133.99, "volume": 327107.0}, {"date": "2025-06-05", "close": 139.17, "volume": 477847.0}, {"date": "2025-06-06", "close": 151.73, "volume": 786200.0}, {"date": "2025-06-09", "close": 152.92, "volume": 404531.0}, {"date": "2025-06-10", "close": 151.73, "volume": 347370.0}, {"date": "2025-06-11", "close": 154.57, "volume": 346841.0}, {"date": "2025-06-12", "close": 155.53, "volume": 484623.0}, {"date": "2025-06-13", "close": 146.69, "volume": 488191.0}, {"date": "2025-06-16", "close": 145.41, "volume": 343999.0}, {"date": "2025-06-17", "close": 135.11, "volume": 489293.0}, {"date": "2025-06-18", "close": 135.49, "volume": 323790.0}, {"date": "2025-06-20", "close": 138.48, "volume": 354596.0}, {"date": "2025-06-23", "close": 131.22, "volume": 443788.0}, {"date": "2025-06-24", "close": 134.04, "volume": 520054.0}, {"date": "2025-06-25", "close": 122.33, "volume": 761446.0}, {"date": "2025-06-26", "close": 127.8, "volume": 526036.0}, {"date": "2025-06-27", "close": 128.25, "volume": 681454.0}, {"date": "2025-06-30", "close": 127.97, "volume": 376133.0}, {"date": "2025-07-01", "close": 125.28, "volume": 230923.0}, {"date": "2025-07-02", "close": 123.71, "volume": 331475.0}, {"date": "2025-07-03", "close": 124.71, "volume": 245991.0}, {"date": "2025-07-07", "close": 119.72, "volume": 417773.0}, {"date": "2025-07-08", "close": 123.75, "volume": 468315.0}, {"date": "2025-07-09", "close": 123.62, "volume": 258625.0}, {"date": "2025-07-10", "close": 121.65, "volume": 242388.0}, {"date": "2025-07-11", "close": 115.76, "volume": 316026.0}, {"date": "2025-07-14", "close": 124.32, "volume": 523332.0}, {"date": "2025-07-15", "close": 120.42, "volume": 371156.0}, {"date": "2025-07-16", "close": 121.36, "volume": 505250.0}, {"date": "2025-07-17", "close": 126.97, "volume": 376079.0}, {"date": "2025-07-18", "close": 131.32, "volume": 515877.0}, {"date": "2025-07-21", "close": 121.54, "volume": 466141.0}, {"date": "2025-07-22", "close": 126.1, "volume": 301220.0}, {"date": "2025-07-23", "close": 126.81, "volume": 177303.0}, {"date": "2025-07-24", "close": 123.64, "volume": 175392.0}, {"date": "2025-07-25", "close": 123.6, "volume": 209689.0}, {"date": "2025-07-28", "close": 118.74, "volume": 473247.0}, {"date": "2025-07-29", "close": 113.56, "volume": 491160.0}, {"date": "2025-07-30", "close": 113.06, "volume": 269198.0}, {"date": "2025-07-31", "close": 121.03, "volume": 406427.0}, {"date": "2025-08-01", "close": 116.72, "volume": 427817.0}, {"date": "2025-08-04", "close": 119.985, "volume": 347556.0}, {"date": "2025-08-05", "close": 125.54, "volume": 554701.0}, {"date": "2025-08-06", "close": 122.55, "volume": 1001954.0}, {"date": "2025-08-07", "close": 90.23, "volume": 3615138.0}, {"date": "2025-08-08", "close": 88.26, "volume": 1437941.0}, {"date": "2025-08-11", "close": 88.39, "volume": 924452.0}, {"date": "2025-08-12", "close": 90.04, "volume": 844309.0}, {"date": "2025-08-13", "close": 92.52, "volume": 870172.0}, {"date": "2025-08-14", "close": 89.56, "volume": 638762.0}, {"date": "2025-08-15", "close": 90.43, "volume": 532104.0}, {"date": "2025-08-18", "close": 88.05, "volume": 505608.0}, {"date": "2025-08-19", "close": 86.8, "volume": 493717.0}, {"date": "2025-08-20", "close": 86.76, "volume": 410929.0}, {"date": "2025-08-21", "close": 88.09, "volume": 667609.0}, {"date": "2025-08-22", "close": 91.01, "volume": 603689.0}, {"date": "2025-08-25", "close": 87.99, "volume": 559750.0}, {"date": "2025-08-26", "close": 88.64, "volume": 394785.0}, {"date": "2025-08-27", "close": 88.94, "volume": 262378.0}, {"date": "2025-08-28", "close": 90.26, "volume": 399206.0}, {"date": "2025-08-29", "close": 92.22, "volume": 446437.0}, {"date": "2025-09-02", "close": 88.8, "volume": 347287.0}, {"date": "2025-09-03", "close": 88.06, "volume": 308565.0}, {"date": "2025-09-04", "close": 93.92, "volume": 496011.0}, {"date": "2025-09-05", "close": 92.64, "volume": 383185.0}, {"date": "2025-09-08", "close": 100.74, "volume": 718179.0}, {"date": "2025-09-09", "close": 98.335, "volume": 484954.0}, {"date": "2025-09-10", "close": 95.18, "volume": 434286.0}, {"date": "2025-09-11", "close": 99.62, "volume": 372210.0}, {"date": "2025-09-12", "close": 99.08, "volume": 294574.0}, {"date": "2025-09-15", "close": 100.2, "volume": 396632.0}, {"date": "2025-09-16", "close": 98.59, "volume": 530348.0}, {"date": "2025-09-17", "close": 95.29, "volume": 388508.0}, {"date": "2025-09-18", "close": 100.97, "volume": 481107.0}, {"date": "2025-09-19", "close": 102.48, "volume": 919807.0}, {"date": "2025-09-22", "close": 102.88, "volume": 285310.0}, {"date": "2025-09-23", "close": 98.51, "volume": 443999.0}, {"date": "2025-09-24", "close": 93.37, "volume": 581057.0}, {"date": "2025-09-25", "close": 91.27, "volume": 597787.0}, {"date": "2025-09-26", "close": 92.57, "volume": 324679.0}, {"date": "2025-09-29", "close": 91.5, "volume": 386541.0}, {"date": "2025-09-30", "close": 89.51, "volume": 454927.0}, {"date": "2025-10-01", "close": 88.04, "volume": 259857.0}, {"date": "2025-10-02", "close": 90.97, "volume": 304034.0}, {"date": "2025-10-03", "close": 86.76, "volume": 515054.0}, {"date": "2025-10-06", "close": 83.24, "volume": 890479.0}, {"date": "2025-10-07", "close": 81.84, "volume": 919292.0}, {"date": "2025-10-08", "close": 81.73, "volume": 532574.0}, {"date": "2025-10-09", "close": 82.98, "volume": 487549.0}, {"date": "2025-10-10", "close": 81.39, "volume": 493824.0}, {"date": "2025-10-13", "close": 83.28, "volume": 454088.0}, {"date": "2025-10-14", "close": 85.83, "volume": 515942.0}, {"date": "2025-10-15", "close": 79.49, "volume": 783836.0}, {"date": "2025-10-16", "close": 75.39, "volume": 673901.0}, {"date": "2025-10-17", "close": 75.54, "volume": 449240.0}, {"date": "2025-10-20", "close": 77.69, "volume": 272434.0}, {"date": "2025-10-21", "close": 79.37, "volume": 386830.0}, {"date": "2025-10-22", "close": 78.05, "volume": 398777.0}, {"date": "2025-10-23", "close": 77.36, "volume": 300503.0}, {"date": "2025-10-24", "close": 76.28, "volume": 339263.0}, {"date": "2025-10-27", "close": 81.23, "volume": 437248.0}, {"date": "2025-10-28", "close": 78.19, "volume": 332520.0}, {"date": "2025-10-29", "close": 78.44, "volume": 489645.0}, {"date": "2025-10-30", "close": 77.41, "volume": 404280.0}, {"date": "2025-10-31", "close": 80.52, "volume": 420643.0}, {"date": "2025-11-03", "close": 80.79, "volume": 477755.0}, {"date": "2025-11-04", "close": 79.18, "volume": 326912.0}, {"date": "2025-11-05", "close": 88.82, "volume": 1457503.0}, {"date": "2025-11-06", "close": 81.01, "volume": 1517906.0}, {"date": "2025-11-07", "close": 79.08, "volume": 1510467.0}, {"date": "2025-11-10", "close": 90.86, "volume": 901058.0}, {"date": "2025-11-11", "close": 85.97, "volume": 614408.0}, {"date": "2025-11-12", "close": 88.065, "volume": 335875.0}, {"date": "2025-11-13", "close": 82.2, "volume": 445890.0}, {"date": "2025-11-14", "close": 81.84, "volume": 276661.0}, {"date": "2025-11-17", "close": 76.51, "volume": 441831.0}, {"date": "2025-11-18", "close": 76.31, "volume": 470907.0}, {"date": "2025-11-19", "close": 72.61, "volume": 457041.0}, {"date": "2025-11-20", "close": 69.03, "volume": 607065.0}, {"date": "2025-11-21", "close": 75.54, "volume": 618459.0}, {"date": "2025-11-24", "close": 80.315, "volume": 358547.0}, {"date": "2025-11-25", "close": 78.94, "volume": 231764.0}, {"date": "2025-11-26", "close": 81.5, "volume": 271213.0}, {"date": "2025-11-28", "close": 80.89, "volume": 106881.0}, {"date": "2025-12-01", "close": 78.42, "volume": 192432.0}, {"date": "2025-12-02", "close": 76.93, "volume": 283462.0}, {"date": "2025-12-03", "close": 77.52, "volume": 179722.0}, {"date": "2025-12-04", "close": 81.51, "volume": 292831.0}, {"date": "2025-12-05", "close": 80.05, "volume": 222762.0}, {"date": "2025-12-08", "close": 80.305, "volume": 301668.0}, {"date": "2025-12-09", "close": 80.65, "volume": 159649.0}, {"date": "2025-12-10", "close": 83.52, "volume": 328123.0}, {"date": "2025-12-11", "close": 84.58, "volume": 250460.0}, {"date": "2025-12-12", "close": 81.02, "volume": 226170.0}, {"date": "2025-12-15", "close": 81.14, "volume": 156183.0}, {"date": "2025-12-16", "close": 80.0, "volume": 168234.0}, {"date": "2025-12-17", "close": 76.17, "volume": 223546.0}, {"date": "2025-12-18", "close": 77.07, "volume": 301995.0}, {"date": "2025-12-19", "close": 73.88, "volume": 529267.0}, {"date": "2025-12-22", "close": 74.63, "volume": 316144.0}, {"date": "2025-12-23", "close": 73.13, "volume": 255490.0}, {"date": "2025-12-24", "close": 74.29, "volume": 119021.0}, {"date": "2025-12-26", "close": 73.24, "volume": 138715.0}, {"date": "2025-12-29", "close": 74.0, "volume": 213322.0}, {"date": "2025-12-30", "close": 73.51, "volume": 219772.0}, {"date": "2025-12-31", "close": 72.23, "volume": 315114.0}, {"date": "2026-01-02", "close": 70.9, "volume": 313953.0}, {"date": "2026-01-05", "close": 70.66, "volume": 425125.0}, {"date": "2026-01-06", "close": 74.25, "volume": 295460.0}, {"date": "2026-01-07", "close": 75.24, "volume": 200073.0}, {"date": "2026-01-08", "close": 75.86, "volume": 305950.0}, {"date": "2026-01-09", "close": 76.47, "volume": 241783.0}, {"date": "2026-01-12", "close": 79.6, "volume": 231154.0}, {"date": "2026-01-13", "close": 74.26, "volume": 406225.0}, {"date": "2026-01-14", "close": 72.72, "volume": 259608.0}, {"date": "2026-01-15", "close": 72.11, "volume": 136871.0}, {"date": "2026-01-16", "close": 70.17, "volume": 228676.0}, {"date": "2026-01-20", "close": 68.41, "volume": 248583.0}, {"date": "2026-01-21", "close": 67.92, "volume": 272291.0}, {"date": "2026-01-22", "close": 68.94, "volume": 203527.0}, {"date": "2026-01-23", "close": 68.91, "volume": 195020.0}, {"date": "2026-01-26", "close": 69.46, "volume": 156872.0}, {"date": "2026-01-27", "close": 69.85, "volume": 172466.0}, {"date": "2026-01-28", "close": 65.79, "volume": 434699.0}, {"date": "2026-01-29", "close": 62.95, "volume": 497759.0}, {"date": "2026-01-30", "close": 62.13, "volume": 516378.0}, {"date": "2026-02-02", "close": 63.84, "volume": 343314.0}, {"date": "2026-02-03", "close": 61.86, "volume": 209459.0}, {"date": "2026-02-04", "close": 61.21, "volume": 248251.0}, {"date": "2026-02-05", "close": 57.68, "volume": 335579.0}, {"date": "2026-02-06", "close": 62.08, "volume": 486314.0}, {"date": "2026-02-09", "close": 59.14, "volume": 331350.0}, {"date": "2026-02-10", "close": 59.13, "volume": 262903.0}, {"date": "2026-02-11", "close": 58.73, "volume": 243963.0}, {"date": "2026-02-12", "close": 59.49, "volume": 384792.0}, {"date": "2026-02-13", "close": 58.68, "volume": 258917.0}, {"date": "2026-02-17", "close": 61.67, "volume": 253326.0}, {"date": "2026-02-18", "close": 63.21, "volume": 264027.0}, {"date": "2026-02-19", "close": 61.59, "volume": 322549.0}, {"date": "2026-02-20", "close": 60.52, "volume": 282720.0}, {"date": "2026-02-23", "close": 54.31, "volume": 484453.0}, {"date": "2026-02-24", "close": 57.81, "volume": 296984.0}, {"date": "2026-02-25", "close": 61.09, "volume": 648554.0}, {"date": "2026-02-26", "close": 57.72, "volume": 830540.0}, {"date": "2026-02-27", "close": 51.88, "volume": 518640.0}, {"date": "2026-03-02", "close": 49.57, "volume": 683469.0}, {"date": "2026-03-03", "close": 47.8, "volume": 610492.0}, {"date": "2026-03-04", "close": 48.68, "volume": 288524.0}, {"date": "2026-03-05", "close": 48.0, "volume": 292302.0}, {"date": "2026-03-06", "close": 47.98, "volume": 368056.0}, {"date": "2026-03-09", "close": 45.21, "volume": 481953.0}, {"date": "2026-03-10", "close": 44.37, "volume": 382538.0}, {"date": "2026-03-11", "close": 44.33, "volume": 214690.0}, {"date": "2026-03-12", "close": 45.84, "volume": 541010.0}, {"date": "2026-03-13", "close": 43.76, "volume": 375579.0}, {"date": "2026-03-16", "close": 44.3, "volume": 210605.0}, {"date": "2026-03-17", "close": 46.66, "volume": 361304.0}, {"date": "2026-03-18", "close": 44.59, "volume": 293361.0}, {"date": "2026-03-19", "close": 44.74, "volume": 291927.0}, {"date": "2026-03-20", "close": 45.59, "volume": 374990.0}, {"date": "2026-03-23", "close": 45.79, "volume": 276020.0}, {"date": "2026-03-24", "close": 46.72, "volume": 367150.0}, {"date": "2026-03-25", "close": 47.1, "volume": 277885.0}, {"date": "2026-03-26", "close": 47.9, "volume": 306760.0}, {"date": "2026-03-27", "close": 43.9, "volume": 275448.0}, {"date": "2026-03-30", "close": 43.29, "volume": 236530.0}, {"date": "2026-03-31", "close": 44.17, "volume": 265573.0}, {"date": "2026-04-01", "close": 43.26, "volume": 308217.0}, {"date": "2026-04-02", "close": 43.21, "volume": 270274.0}, {"date": "2026-04-06", "close": 44.85, "volume": 216962.0}, {"date": "2026-04-07", "close": 44.56, "volume": 183105.0}, {"date": "2026-04-08", "close": 46.44, "volume": 278784.0}, {"date": "2026-04-09", "close": 46.62, "volume": 147131.0}, {"date": "2026-04-10", "close": 44.0, "volume": 373431.0}, {"date": "2026-04-13", "close": 45.58, "volume": 510304.0}, {"date": "2026-04-14", "close": 46.31, "volume": 449848.0}, {"date": "2026-04-15", "close": 51.7, "volume": 517173.0}, {"date": "2026-04-16", "close": 51.75, "volume": 283856.0}, {"date": "2026-04-17", "close": 54.7, "volume": 420659.0}, {"date": "2026-04-20", "close": 55.67, "volume": 252005.0}, {"date": "2026-04-21", "close": 53.93, "volume": 227505.0}, {"date": "2026-04-22", "close": 55.47, "volume": 226125.0}, {"date": "2026-04-23", "close": 53.96, "volume": 302656.0}, {"date": "2026-04-24", "close": 57.68, "volume": 275345.0}, {"date": "2026-04-27", "close": 55.91, "volume": 242413.0}, {"date": "2026-04-28", "close": 54.48, "volume": 357464.0}, {"date": "2026-04-29", "close": 51.905, "volume": 239276.0}, {"date": "2026-04-30", "close": 54.48, "volume": 187895.0}, {"date": "2026-05-01", "close": 55.05, "volume": 160739.0}, {"date": "2026-05-04", "close": 52.54, "volume": 160502.0}, {"date": "2026-05-05", "close": 54.9, "volume": 189652.0}, {"date": "2026-05-06", "close": 55.05, "volume": 418634.0}, {"date": "2026-05-07", "close": 56.91, "volume": 853034.0}, {"date": "2026-05-08", "close": 56.41, "volume": 442394.0}, {"date": "2026-05-11", "close": 56.63, "volume": 374560.0}, {"date": "2026-05-12", "close": 59.24, "volume": 467337.0}, {"date": "2026-05-13", "close": 57.08, "volume": 327772.0}, {"date": "2026-05-14", "close": 56.54, "volume": 219086.0}, {"date": "2026-05-15", "close": 55.37, "volume": 232328.0}, {"date": "2026-05-18", "close": 58.32, "volume": 290296.0}, {"date": "2026-05-19", "close": 53.63, "volume": 230056.0}, {"date": "2026-05-20", "close": 56.54, "volume": 259396.0}, {"date": "2026-05-21", "close": 57.85, "volume": 226513.0}, {"date": "2026-05-22", "close": 57.38, "volume": 300088.0}, {"date": "2026-05-26", "close": 58.32, "volume": 361868.0}, {"date": "2026-05-27", "close": 54.15, "volume": 287554.0}, {"date": "2026-05-28", "close": 52.5, "volume": 232559.0}, {"date": "2026-05-29", "close": 52.06, "volume": 243731.0}, {"date": "2026-06-01", "close": 57.42, "volume": 407964.0}, {"date": "2026-06-02", "close": 55.72, "volume": 255227.0}, {"date": "2026-06-03", "close": 52.37, "volume": 254496.0}, {"date": "2026-06-04", "close": 52.64, "volume": 170939.0}, {"date": "2026-06-05", "close": 53.54, "volume": 248297.0}, {"date": "2026-06-08", "close": 54.92, "volume": 257862.0}, {"date": "2026-06-09", "close": 53.85, "volume": 162958.0}, {"date": "2026-06-10", "close": 53.96, "volume": 244506.0}, {"date": "2026-06-11", "close": 54.74, "volume": 210822.0}, {"date": "2026-06-12", "close": 54.9, "volume": 199437.0}, {"date": "2026-06-15", "close": 54.86, "volume": 254632.0}, {"date": "2026-06-16", "close": 57.17, "volume": 228746.0}, {"date": "2026-06-17", "close": 48.5, "volume": 363943.0}, {"date": "2026-06-18", "close": 51.99, "volume": 367258.0}, {"date": "2026-06-22", "close": 51.07, "volume": 239451.0}, {"date": "2026-06-23", "close": 52.18, "volume": 174172.0}, {"date": "2026-06-24", "close": 53.1, "volume": 219898.0}, {"date": "2026-06-25", "close": 52.24, "volume": 231728.0}, {"date": "2026-06-26", "close": 55.69, "volume": 681571.0}, {"date": "2026-06-29", "close": 57.73, "volume": 265156.0}, {"date": "2026-06-30", "close": 55.92, "volume": 171779.0}, {"date": "2026-07-01", "close": 60.01, "volume": 393615.0}, {"date": "2026-07-02", "close": 61.73, "volume": 298162.0}, {"date": "2026-07-06", "close": 63.99, "volume": 294609.0}, {"date": "2026-07-07", "close": 63.6, "volume": 209064.0}, {"date": "2026-07-08", "close": 66.21, "volume": 280678.0}, {"date": "2026-07-09", "close": 64.4, "volume": 170529.0}, {"date": "2026-07-10", "close": 64.36, "volume": 128472.0}, {"date": "2026-07-13", "close": 62.33, "volume": 260989.0}, {"date": "2026-07-14", "close": 61.73, "volume": 95540.0}, {"date": "2026-07-15", "close": 55.69, "volume": 279956.0}, {"date": "2026-07-16", "close": 59.43, "volume": 420988.0}, {"date": "2026-07-17", "close": 59.63, "volume": 163199.0}, {"date": "2026-07-20", "close": 60.07, "volume": 134361.0}, {"date": "2026-07-21", "close": 59.06, "volume": 147969.0}, {"date": "2026-07-22", "close": 58.68, "volume": 171799.0}, {"date": "2026-07-23", "close": 57.54, "volume": 142566.0}, {"date": "2026-07-24", "close": 57.95, "volume": 134220.0}], "refreshing": true}