{"ticker": "RYTM", "overview": {"cik": "1649904", "ticker": "RYTM", "name": "RHYTHM PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008867", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000020", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008100", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008094", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008093", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008030", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007962", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052533", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052170", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080397", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077867", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077866", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077864", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077863", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077862", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045569", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077305", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006392", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 23662933.4256, "net": -23662933.4256, "insiders": 5, "first_date": "2026-08-12", "last_date": "2026-08-31"}, "metrics": {"ticker": "RYTM", "has_prices": true, "as_of": "2026-07-24", "last": 102.1, "prev_close": 102.66, "change": -0.5600000000000023, "change_pct": -0.005454899668809686, "session_volume": 467134.0, "vwap_5": 104.0441038103641, "vwap_20": 109.75146726552259, "vwap_60": 97.7663582794764, "vwap_250": 98.54546514597591, "high_52w": 117.62, "low_52w": 75.82, "avg_volume_20": 763745.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001649904-26-000023", "src": "INSIDERS", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Hunter C. Smith", "who_key": "Smith Hunter C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6619913.3992, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$6.6M sale: The CFO lightens up on RYTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1649904/000164990426000023/0001649904-26-000023-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001649904-26-000020", "src": "INSIDERS", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Manher Joshi", "who_key": "Joshi Manher", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on RYTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978048/000164990426000020/0001649904-26-000020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001649904-26-000015", "src": "INSIDERS", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Joseph Shulman", "who_key": "Shulman Joseph", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 608210.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $608K of RYTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1909855/000164990426000015/0001649904-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001649904-26-000013", "src": "INSIDERS", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Alastair Garfield", "who_key": "Garfield Alastair", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 912703.1255, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims RYTM: $913K", "source_url": "https://www.sec.gov/Archives/edgar/data/2027261/000164990426000013/0001649904-26-000013-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001649904-26-000009", "src": "INSIDERS", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Jennifer Kayden Lee", "who_key": "Lee Jennifer Kayden", "role": "EVP, Head of North America", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8901531.4212, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $8.9M of RYTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1801372/000164990426000009/0001649904-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001649904-26-000007", "src": "INSIDERS", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Yann Mazabraud", "who_key": "Mazabraud Yann", "role": "EVP, Head of International", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6620575.2297, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$6.6M sale: An insider lightens up on RYTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1774702/000164990426000007/0001649904-26-000007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001193125-26-226562", "src": "13DG", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS 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": "PERCEPTIVE ADVISORS LLC moves to a 5.1% passive stake in RYTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226562-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002100119-26-000980", "src": "13DG", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Rhythm Pharmaceuticals, Inc.", "who_key": "RHYTHM 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": "RHYTHM PHARMACEUTICALS, INC. takes a 5.02% passive stake in RYTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1649904/0002100119-26-000980-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002111", "src": "13DG", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Rhythm Pharmaceuticals, Inc.", "who_key": "RHYTHM 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": "RHYTHM PHARMACEUTICALS, INC. adjusts its stake in RYTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1649904/0000102909-26-002111-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-226562", "src": "13DG", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS 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": "PERCEPTIVE ADVISORS LLC moves to a 5.1% passive stake in RYTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226562-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002100119-26-000980", "src": "13DG", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Rhythm Pharmaceuticals, Inc.", "who_key": "RHYTHM 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": "RHYTHM PHARMACEUTICALS, INC. takes a 5.02% passive stake in RYTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1649904/0002100119-26-000980-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002111", "src": "13DG", "ticker": "RYTM", "cik": "1649904", "company": "RHYTHM PHARMACEUTICALS, INC.", "company_raw": "RHYTHM PHARMACEUTICALS, INC.", "who": "Rhythm Pharmaceuticals, Inc.", "who_key": "RHYTHM 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": "RHYTHM PHARMACEUTICALS, INC. adjusts its stake in RYTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1649904/0000102909-26-002111-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": "Rhythm Pharmaceuticals, Inc. - Common Stock", "new_value": "RHYTHM PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649904", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649904", "applied": 1, "detected_at": "2026-10-27T10:11:25.622481"}]}, "key_people": [{"who": "Jennifer Kayden Lee", "who_key": "Lee Jennifer Kayden", "role": "EVP, Head of North America", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8901531.4212, "net": -8901531.4212, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8901531.4212, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801372/000164990426000009/0001649904-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 8901531.4212, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801372/000164990426000009/0001649904-26-000009-index.htm"}}, {"who": "Yann Mazabraud", "who_key": "Mazabraud Yann", "role": "EVP, Head of International", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6620575.2297, "net": -6620575.2297, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6620575.2297, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774702/000164990426000007/0001649904-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 6620575.2297, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774702/000164990426000007/0001649904-26-000007-index.htm"}}, {"who": "Hunter C. Smith", "who_key": "Smith Hunter C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6619913.3992, "net": -6619913.3992, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6619913.3992, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649904/000164990426000023/0001649904-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 6619913.3992, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649904/000164990426000023/0001649904-26-000023-index.htm"}}, {"who": "Alastair Garfield", "who_key": "Garfield Alastair", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 912703.1255, "net": -912703.1255, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 912703.1255, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2027261/000164990426000013/0001649904-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 912703.1255, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2027261/000164990426000013/0001649904-26-000013-index.htm"}}, {"who": "Joseph Shulman", "who_key": "Shulman Joseph", "role": "Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 608210.25, "net": -608210.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 608210.25, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909855/000164990426000015/0001649904-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 608210.25, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1909855/000164990426000015/0001649904-26-000015-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -6620575.2297}, {"date": "2026-08-13", "net": -10422444.796699999}, {"date": "2026-08-31", "net": -6619913.3992}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008867", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000020", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001649904-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008100", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008094", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008093", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008030", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007962", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052533", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052170", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080397", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077867", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077866", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077864", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077863", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077862", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045569", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077305", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006392", "price_sensitive": false}], "performance": {"ticker": "RYTM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.03, "volume": 189274.0}, {"date": "2021-07-28", "close": 19.72, "volume": 219730.0}, {"date": "2021-07-29", "close": 18.48, "volume": 364061.0}, {"date": "2021-07-30", "close": 17.29, "volume": 535410.0}, {"date": "2021-08-02", "close": 17.42, "volume": 269456.0}, {"date": "2021-08-03", "close": 16.63, "volume": 722633.0}, {"date": "2021-08-04", "close": 13.88, "volume": 1225783.0}, {"date": "2021-08-05", "close": 14.02, "volume": 687063.0}, {"date": "2021-08-06", "close": 13.99, "volume": 288052.0}, {"date": "2021-08-09", "close": 13.72, "volume": 543847.0}, {"date": "2021-08-10", "close": 13.44, "volume": 387061.0}, {"date": "2021-08-11", "close": 13.8, "volume": 303761.0}, {"date": "2021-08-12", "close": 14.23, "volume": 211055.0}, {"date": "2021-08-13", "close": 13.86, "volume": 286825.0}, {"date": "2021-08-16", "close": 12.71, "volume": 218383.0}, {"date": "2021-08-17", "close": 13.02, "volume": 202690.0}, {"date": "2021-08-18", "close": 12.55, "volume": 217877.0}, {"date": "2021-08-19", "close": 11.68, "volume": 329448.0}, {"date": "2021-08-20", "close": 12.46, "volume": 365665.0}, {"date": "2021-08-23", "close": 12.85, "volume": 228212.0}, {"date": "2021-08-24", "close": 12.41, "volume": 156304.0}, {"date": "2021-08-25", "close": 12.48, "volume": 125296.0}, {"date": "2021-08-26", "close": 12.21, "volume": 176293.0}, {"date": "2021-08-27", "close": 12.97, "volume": 256347.0}, {"date": "2021-08-30", "close": 12.71, "volume": 145690.0}, {"date": "2021-08-31", "close": 13.01, "volume": 155076.0}, {"date": "2021-09-01", "close": 13.5, "volume": 250846.0}, {"date": "2021-09-02", "close": 13.45, "volume": 192228.0}, {"date": "2021-09-03", "close": 12.95, "volume": 212873.0}, {"date": "2021-09-07", "close": 13.14, "volume": 291756.0}, {"date": "2021-09-08", "close": 12.84, "volume": 260013.0}, {"date": "2021-09-09", "close": 13.0, "volume": 212518.0}, {"date": "2021-09-10", "close": 12.98, "volume": 151314.0}, {"date": "2021-09-13", "close": 13.07, "volume": 179368.0}, {"date": "2021-09-14", "close": 12.3, "volume": 238579.0}, {"date": "2021-09-15", "close": 12.58, "volume": 148579.0}, {"date": "2021-09-16", "close": 12.8, "volume": 118023.0}, {"date": "2021-09-17", "close": 13.29, "volume": 549609.0}, {"date": "2021-09-20", "close": 12.63, "volume": 214134.0}, {"date": "2021-09-21", "close": 12.57, "volume": 169158.0}, {"date": "2021-09-22", "close": 12.58, "volume": 201029.0}, {"date": "2021-09-23", "close": 13.54, "volume": 188608.0}, {"date": "2021-09-24", "close": 12.99, "volume": 189339.0}, {"date": "2021-09-27", "close": 13.77, "volume": 200997.0}, {"date": "2021-09-28", "close": 13.47, "volume": 271566.0}, {"date": "2021-09-29", "close": 13.19, "volume": 305086.0}, {"date": "2021-09-30", "close": 13.06, "volume": 278123.0}, {"date": "2021-10-01", "close": 13.09, "volume": 270770.0}, {"date": "2021-10-04", "close": 12.47, "volume": 187378.0}, {"date": "2021-10-05", "close": 12.2, "volume": 496645.0}, {"date": "2021-10-06", "close": 11.85, "volume": 417617.0}, {"date": "2021-10-07", "close": 11.83, "volume": 296509.0}, {"date": "2021-10-08", "close": 11.5, "volume": 293308.0}, {"date": "2021-10-11", "close": 11.5, "volume": 112123.0}, {"date": "2021-10-12", "close": 11.31, "volume": 282760.0}, {"date": "2021-10-13", "close": 11.31, "volume": 239285.0}, {"date": "2021-10-14", "close": 11.56, "volume": 791395.0}, {"date": "2021-10-15", "close": 11.31, "volume": 332755.0}, {"date": "2021-10-18", "close": 10.91, "volume": 332639.0}, {"date": "2021-10-19", "close": 10.99, "volume": 337557.0}, {"date": "2021-10-20", "close": 10.98, "volume": 389412.0}, {"date": "2021-10-21", "close": 11.1, "volume": 451665.0}, {"date": "2021-10-22", "close": 10.98, "volume": 256387.0}, {"date": "2021-10-25", "close": 11.18, "volume": 215320.0}, {"date": "2021-10-26", "close": 11.1, "volume": 218596.0}, {"date": "2021-10-27", "close": 11.49, "volume": 676577.0}, {"date": "2021-10-28", "close": 11.94, "volume": 251965.0}, {"date": "2021-10-29", "close": 11.51, "volume": 191845.0}, {"date": "2021-11-01", "close": 12.1, "volume": 389724.0}, {"date": "2021-11-02", "close": 12.9, "volume": 336128.0}, {"date": "2021-11-03", "close": 13.84, "volume": 438542.0}, {"date": "2021-11-04", "close": 13.51, "volume": 262520.0}, {"date": "2021-11-05", "close": 13.9, "volume": 315596.0}, {"date": "2021-11-08", "close": 13.38, "volume": 271319.0}, {"date": "2021-11-09", "close": 13.24, "volume": 156586.0}, {"date": "2021-11-10", "close": 13.43, "volume": 190589.0}, {"date": "2021-11-11", "close": 13.51, "volume": 179098.0}, {"date": "2021-11-12", "close": 13.17, "volume": 175060.0}, {"date": "2021-11-15", "close": 13.23, "volume": 265092.0}, {"date": "2021-11-16", "close": 12.6, "volume": 353055.0}, {"date": "2021-11-17", "close": 12.0, "volume": 306698.0}, {"date": "2021-11-18", "close": 11.44, "volume": 443112.0}, {"date": "2021-11-19", "close": 10.3, "volume": 530756.0}, {"date": "2021-11-22", "close": 9.95, "volume": 328550.0}, {"date": "2021-11-23", "close": 9.97, "volume": 430837.0}, {"date": "2021-11-24", "close": 10.14, "volume": 186638.0}, {"date": "2021-11-26", "close": 9.24, "volume": 236891.0}, {"date": "2021-11-29", "close": 8.85, "volume": 252147.0}, {"date": "2021-11-30", "close": 8.95, "volume": 586291.0}, {"date": "2021-12-01", "close": 8.62, "volume": 276693.0}, {"date": "2021-12-02", "close": 9.2, "volume": 265802.0}, {"date": "2021-12-03", "close": 8.83, "volume": 437825.0}, {"date": "2021-12-06", "close": 9.26, "volume": 368263.0}, {"date": "2021-12-07", "close": 9.83, "volume": 411363.0}, {"date": "2021-12-08", "close": 10.35, "volume": 332180.0}, {"date": "2021-12-09", "close": 10.07, "volume": 339856.0}, {"date": "2021-12-10", "close": 10.02, "volume": 249081.0}, {"date": "2021-12-13", "close": 10.14, "volume": 328265.0}, {"date": "2021-12-14", "close": 9.5, "volume": 364640.0}, {"date": "2021-12-15", "close": 10.18, "volume": 464912.0}, {"date": "2021-12-16", "close": 9.64, "volume": 443347.0}, {"date": "2021-12-17", "close": 10.34, "volume": 1602826.0}, {"date": "2021-12-20", "close": 11.0, "volume": 411626.0}, {"date": "2021-12-21", "close": 11.49, "volume": 364672.0}, {"date": "2021-12-22", "close": 11.55, "volume": 355140.0}, {"date": "2021-12-23", "close": 12.22, "volume": 366187.0}, {"date": "2021-12-27", "close": 11.93, "volume": 349855.0}, {"date": "2021-12-28", "close": 11.68, "volume": 452861.0}, {"date": "2021-12-29", "close": 10.73, "volume": 309907.0}, {"date": "2021-12-30", "close": 10.63, "volume": 345223.0}, {"date": "2021-12-31", "close": 9.98, "volume": 263214.0}, {"date": "2022-01-03", "close": 10.67, "volume": 268127.0}, {"date": "2022-01-04", "close": 10.25, "volume": 318647.0}, {"date": "2022-01-05", "close": 9.6, "volume": 248214.0}, {"date": "2022-01-06", "close": 9.49, "volume": 284540.0}, {"date": "2022-01-07", "close": 9.31, "volume": 198470.0}, {"date": "2022-01-10", "close": 9.12, "volume": 189295.0}, {"date": "2022-01-11", "close": 9.06, "volume": 691090.0}, {"date": "2022-01-12", "close": 8.56, "volume": 321625.0}, {"date": "2022-01-13", "close": 8.61, "volume": 362835.0}, {"date": "2022-01-14", "close": 9.03, "volume": 331498.0}, {"date": "2022-01-18", "close": 8.1, "volume": 328044.0}, {"date": "2022-01-19", "close": 7.96, "volume": 168961.0}, {"date": "2022-01-20", "close": 7.59, "volume": 265369.0}, {"date": "2022-01-21", "close": 7.3, "volume": 354470.0}, {"date": "2022-01-24", "close": 7.81, "volume": 444991.0}, {"date": "2022-01-25", "close": 7.72, "volume": 358118.0}, {"date": "2022-01-26", "close": 7.4, "volume": 529565.0}, {"date": "2022-01-27", "close": 6.75, "volume": 306121.0}, {"date": "2022-01-28", "close": 6.89, "volume": 333041.0}, {"date": "2022-01-31", "close": 7.41, "volume": 418180.0}, {"date": "2022-02-01", "close": 7.66, "volume": 421160.0}, {"date": "2022-02-02", "close": 7.51, "volume": 704717.0}, {"date": "2022-02-03", "close": 6.88, "volume": 809249.0}, {"date": "2022-02-04", "close": 6.59, "volume": 496494.0}, {"date": "2022-02-07", "close": 6.83, "volume": 459385.0}, {"date": "2022-02-08", "close": 6.44, "volume": 352663.0}, {"date": "2022-02-09", "close": 6.8, "volume": 672957.0}, {"date": "2022-02-10", "close": 6.35, "volume": 926231.0}, {"date": "2022-02-11", "close": 6.13, "volume": 691571.0}, {"date": "2022-02-14", "close": 6.13, "volume": 588562.0}, {"date": "2022-02-15", "close": 6.79, "volume": 791743.0}, {"date": "2022-02-16", "close": 6.63, "volume": 410529.0}, {"date": "2022-02-17", "close": 7.7, "volume": 1710032.0}, {"date": "2022-02-18", "close": 8.05, "volume": 1293017.0}, {"date": "2022-02-22", "close": 8.37, "volume": 697258.0}, {"date": "2022-02-23", "close": 8.37, "volume": 816461.0}, {"date": "2022-02-24", "close": 7.26, "volume": 1872757.0}, {"date": "2022-02-25", "close": 7.43, "volume": 481449.0}, {"date": "2022-02-28", "close": 7.62, "volume": 639342.0}, {"date": "2022-03-01", "close": 8.49, "volume": 601058.0}, {"date": "2022-03-02", "close": 9.24, "volume": 599546.0}, {"date": "2022-03-03", "close": 8.89, "volume": 533351.0}, {"date": "2022-03-04", "close": 9.27, "volume": 421569.0}, {"date": "2022-03-07", "close": 9.53, "volume": 371556.0}, {"date": "2022-03-08", "close": 9.51, "volume": 346144.0}, {"date": "2022-03-09", "close": 10.16, "volume": 362201.0}, {"date": "2022-03-10", "close": 9.72, "volume": 254175.0}, {"date": "2022-03-11", "close": 9.73, "volume": 410686.0}, {"date": "2022-03-14", "close": 9.41, "volume": 766425.0}, {"date": "2022-03-15", "close": 9.77, "volume": 590702.0}, {"date": "2022-03-16", "close": 10.61, "volume": 689721.0}, {"date": "2022-03-17", "close": 10.76, "volume": 477360.0}, {"date": "2022-03-18", "close": 11.25, "volume": 2495175.0}, {"date": "2022-03-21", "close": 11.25, "volume": 911143.0}, {"date": "2022-03-22", "close": 11.58, "volume": 736954.0}, {"date": "2022-03-23", "close": 11.66, "volume": 821697.0}, {"date": "2022-03-24", "close": 11.6, "volume": 502214.0}, {"date": "2022-03-25", "close": 12.24, "volume": 774003.0}, {"date": "2022-03-28", "close": 11.21, "volume": 468725.0}, {"date": "2022-03-29", "close": 11.23, "volume": 283443.0}, {"date": "2022-03-30", "close": 11.35, "volume": 226583.0}, {"date": "2022-03-31", "close": 11.52, "volume": 277247.0}, {"date": "2022-04-01", "close": 11.78, "volume": 409953.0}, {"date": "2022-04-04", "close": 12.25, "volume": 172944.0}, {"date": "2022-04-05", "close": 11.71, "volume": 383149.0}, {"date": "2022-04-06", "close": 9.8, "volume": 744201.0}, {"date": "2022-04-07", "close": 9.28, "volume": 495829.0}, {"date": "2022-04-08", "close": 9.19, "volume": 442230.0}, {"date": "2022-04-11", "close": 8.98, "volume": 270746.0}, {"date": "2022-04-12", "close": 8.66, "volume": 237497.0}, {"date": "2022-04-13", "close": 9.31, "volume": 276535.0}, {"date": "2022-04-14", "close": 8.85, "volume": 245083.0}, {"date": "2022-04-18", "close": 8.14, "volume": 229360.0}, {"date": "2022-04-19", "close": 8.26, "volume": 275404.0}, {"date": "2022-04-20", "close": 8.21, "volume": 155538.0}, {"date": "2022-04-21", "close": 8.0, "volume": 215304.0}, {"date": "2022-04-22", "close": 8.02, "volume": 194072.0}, {"date": "2022-04-25", "close": 8.07, "volume": 260305.0}, {"date": "2022-04-26", "close": 7.6, "volume": 189858.0}, {"date": "2022-04-27", "close": 7.04, "volume": 360177.0}, {"date": "2022-04-28", "close": 6.65, "volume": 277872.0}, {"date": "2022-04-29", "close": 6.26, "volume": 283104.0}, {"date": "2022-05-02", "close": 6.3, "volume": 441482.0}, {"date": "2022-05-03", "close": 6.13, "volume": 380576.0}, {"date": "2022-05-04", "close": 5.51, "volume": 522702.0}, {"date": "2022-05-05", "close": 4.84, "volume": 521241.0}, {"date": "2022-05-06", "close": 4.28, "volume": 337044.0}, {"date": "2022-05-09", "close": 3.72, "volume": 852034.0}, {"date": "2022-05-10", "close": 3.45, "volume": 712999.0}, {"date": "2022-05-11", "close": 3.43, "volume": 940160.0}, {"date": "2022-05-12", "close": 3.44, "volume": 651014.0}, {"date": "2022-05-13", "close": 3.24, "volume": 992258.0}, {"date": "2022-05-16", "close": 3.22, "volume": 627562.0}, {"date": "2022-05-17", "close": 3.34, "volume": 480813.0}, {"date": "2022-05-18", "close": 3.15, "volume": 514203.0}, {"date": "2022-05-19", "close": 3.12, "volume": 601892.0}, {"date": "2022-05-20", "close": 3.27, "volume": 483481.0}, {"date": "2022-05-23", "close": 3.41, "volume": 438603.0}, {"date": "2022-05-24", "close": 3.36, "volume": 493686.0}, {"date": "2022-05-25", "close": 3.25, "volume": 460783.0}, {"date": "2022-05-26", "close": 3.22, "volume": 615261.0}, {"date": "2022-05-27", "close": 3.36, "volume": 320892.0}, {"date": "2022-05-31", "close": 3.44, "volume": 689115.0}, {"date": "2022-06-01", "close": 3.37, "volume": 718261.0}, {"date": "2022-06-02", "close": 3.4, "volume": 393451.0}, {"date": "2022-06-03", "close": 3.72, "volume": 565547.0}, {"date": "2022-06-06", "close": 3.38, "volume": 950431.0}, {"date": "2022-06-07", "close": 3.77, "volume": 1161215.0}, {"date": "2022-06-08", "close": 4.15, "volume": 745309.0}, {"date": "2022-06-09", "close": 4.24, "volume": 631778.0}, {"date": "2022-06-10", "close": 3.62, "volume": 783719.0}, {"date": "2022-06-13", "close": 3.17, "volume": 577556.0}, {"date": "2022-06-14", "close": 3.34, "volume": 588723.0}, {"date": "2022-06-15", "close": 3.45, "volume": 771765.0}, {"date": "2022-06-16", "close": 3.9, "volume": 5849252.0}, {"date": "2022-06-17", "close": 3.94, "volume": 12221290.0}, {"date": "2022-06-21", "close": 4.2, "volume": 2126167.0}, {"date": "2022-06-22", "close": 4.77, "volume": 1191225.0}, {"date": "2022-06-23", "close": 4.62, "volume": 737277.0}, {"date": "2022-06-24", "close": 4.35, "volume": 5855928.0}, {"date": "2022-06-27", "close": 4.68, "volume": 790406.0}, {"date": "2022-06-28", "close": 4.34, "volume": 407239.0}, {"date": "2022-06-29", "close": 4.27, "volume": 373432.0}, {"date": "2022-06-30", "close": 4.15, "volume": 370173.0}, {"date": "2022-07-01", "close": 4.3, "volume": 394573.0}, {"date": "2022-07-05", "close": 4.4, "volume": 320182.0}, {"date": "2022-07-06", "close": 4.74, "volume": 481095.0}, {"date": "2022-07-07", "close": 4.76, "volume": 690240.0}, {"date": "2022-07-08", "close": 4.89, "volume": 191562.0}, {"date": "2022-07-11", "close": 4.69, "volume": 249566.0}, {"date": "2022-07-12", "close": 6.67, "volume": 7236422.0}, {"date": "2022-07-13", "close": 8.77, "volume": 29957490.0}, {"date": "2022-07-14", "close": 8.05, "volume": 2990501.0}, {"date": "2022-07-15", "close": 10.01, "volume": 7759240.0}, {"date": "2022-07-18", "close": 11.38, "volume": 7313517.0}, {"date": "2022-07-19", "close": 10.58, "volume": 3129855.0}, {"date": "2022-07-20", "close": 13.21, "volume": 10609190.0}, {"date": "2022-07-21", "close": 14.75, "volume": 7202365.0}, {"date": "2022-07-22", "close": 13.16, "volume": 2924848.0}, {"date": "2022-07-25", "close": 11.56, "volume": 1825709.0}, {"date": "2022-07-26", "close": 11.7, "volume": 1470311.0}, {"date": "2022-07-27", "close": 11.79, "volume": 852203.0}, {"date": "2022-07-28", "close": 13.5, "volume": 2154384.0}, {"date": "2022-07-29", "close": 12.6, "volume": 1756890.0}, {"date": "2022-08-01", "close": 12.45, "volume": 940825.0}, {"date": "2022-08-02", "close": 14.17, "volume": 4140524.0}, {"date": "2022-08-03", "close": 17.53, "volume": 2658439.0}, {"date": "2022-08-04", "close": 18.59, "volume": 1604015.0}, {"date": "2022-08-05", "close": 20.24, "volume": 1951038.0}, {"date": "2022-08-08", "close": 21.13, "volume": 2680970.0}, {"date": "2022-08-09", "close": 22.65, "volume": 1370062.0}, {"date": "2022-08-10", "close": 21.5, "volume": 1527422.0}, {"date": "2022-08-11", "close": 19.94, "volume": 1046697.0}, {"date": "2022-08-12", "close": 21.8, "volume": 1304440.0}, {"date": "2022-08-15", "close": 26.45, "volume": 2006039.0}, {"date": "2022-08-16", "close": 24.83, "volume": 1418103.0}, {"date": "2022-08-17", "close": 24.16, "volume": 845418.0}, {"date": "2022-08-18", "close": 24.25, "volume": 907014.0}, {"date": "2022-08-19", "close": 24.9, "volume": 716241.0}, {"date": "2022-08-22", "close": 23.57, "volume": 601345.0}, {"date": "2022-08-23", "close": 23.72, "volume": 678369.0}, {"date": "2022-08-24", "close": 24.47, "volume": 815841.0}, {"date": "2022-08-25", "close": 23.82, "volume": 700143.0}, {"date": "2022-08-26", "close": 23.99, "volume": 615731.0}, {"date": "2022-08-29", "close": 22.02, "volume": 1449894.0}, {"date": "2022-08-30", "close": 22.26, "volume": 729318.0}, {"date": "2022-08-31", "close": 22.6, "volume": 796163.0}, {"date": "2022-09-01", "close": 25.34, "volume": 860866.0}, {"date": "2022-09-02", "close": 25.2, "volume": 784230.0}, {"date": "2022-09-06", "close": 21.68, "volume": 1192699.0}, {"date": "2022-09-07", "close": 20.86, "volume": 1158623.0}, {"date": "2022-09-08", "close": 23.86, "volume": 1037790.0}, {"date": "2022-09-09", "close": 23.3, "volume": 443597.0}, {"date": "2022-09-12", "close": 26.46, "volume": 1800844.0}, {"date": "2022-09-13", "close": 24.8, "volume": 1075844.0}, {"date": "2022-09-14", "close": 30.85, "volume": 2272852.0}, {"date": "2022-09-15", "close": 23.31, "volume": 7408836.0}, {"date": "2022-09-16", "close": 24.23, "volume": 6608090.0}, {"date": "2022-09-19", "close": 23.35, "volume": 1671137.0}, {"date": "2022-09-20", "close": 24.08, "volume": 1064285.0}, {"date": "2022-09-21", "close": 24.33, "volume": 1795600.0}, {"date": "2022-09-22", "close": 24.05, "volume": 655925.0}, {"date": "2022-09-23", "close": 21.56, "volume": 1725703.0}, {"date": "2022-09-26", "close": 20.61, "volume": 1074845.0}, {"date": "2022-09-27", "close": 22.61, "volume": 1395951.0}, {"date": "2022-09-28", "close": 24.76, "volume": 995743.0}, {"date": "2022-09-29", "close": 23.87, "volume": 956547.0}, {"date": "2022-09-30", "close": 24.5, "volume": 995702.0}, {"date": "2022-10-03", "close": 23.71, "volume": 1177182.0}, {"date": "2022-10-04", "close": 24.84, "volume": 1020444.0}, {"date": "2022-10-05", "close": 26.01, "volume": 1264579.0}, {"date": "2022-10-06", "close": 25.84, "volume": 821108.0}, {"date": "2022-10-07", "close": 23.95, "volume": 940244.0}, {"date": "2022-10-10", "close": 23.24, "volume": 579988.0}, {"date": "2022-10-11", "close": 23.55, "volume": 603012.0}, {"date": "2022-10-12", "close": 23.52, "volume": 623558.0}, {"date": "2022-10-13", "close": 23.11, "volume": 595584.0}, {"date": "2022-10-14", "close": 22.21, "volume": 752182.0}, {"date": "2022-10-17", "close": 23.33, "volume": 706693.0}, {"date": "2022-10-18", "close": 23.66, "volume": 426702.0}, {"date": "2022-10-19", "close": 22.46, "volume": 837999.0}, {"date": "2022-10-20", "close": 22.41, "volume": 496107.0}, {"date": "2022-10-21", "close": 23.97, "volume": 544292.0}, {"date": "2022-10-24", "close": 23.3, "volume": 485148.0}, {"date": "2022-10-25", "close": 24.32, "volume": 914380.0}, {"date": "2022-10-26", "close": 24.69, "volume": 594587.0}, {"date": "2022-10-27", "close": 25.58, "volume": 558415.0}, {"date": "2022-10-28", "close": 26.37, "volume": 616014.0}, {"date": "2022-10-31", "close": 25.17, "volume": 514416.0}, {"date": "2022-11-01", "close": 26.18, "volume": 484912.0}, {"date": "2022-11-02", "close": 22.9, "volume": 1050005.0}, {"date": "2022-11-03", "close": 24.32, "volume": 548062.0}, {"date": "2022-11-04", "close": 23.27, "volume": 687366.0}, {"date": "2022-11-07", "close": 22.81, "volume": 686497.0}, {"date": "2022-11-08", "close": 23.39, "volume": 816860.0}, {"date": "2022-11-09", "close": 22.25, "volume": 796205.0}, {"date": "2022-11-10", "close": 25.61, "volume": 1043175.0}, {"date": "2022-11-11", "close": 26.34, "volume": 944196.0}, {"date": "2022-11-14", "close": 25.73, "volume": 929849.0}, {"date": "2022-11-15", "close": 26.32, "volume": 793637.0}, {"date": "2022-11-16", "close": 25.61, "volume": 583286.0}, {"date": "2022-11-17", "close": 23.35, "volume": 641761.0}, {"date": "2022-11-18", "close": 25.62, "volume": 500341.0}, {"date": "2022-11-21", "close": 23.31, "volume": 352490.0}, {"date": "2022-11-22", "close": 24.43, "volume": 477153.0}, {"date": "2022-11-23", "close": 24.97, "volume": 368962.0}, {"date": "2022-11-25", "close": 24.82, "volume": 159227.0}, {"date": "2022-11-28", "close": 24.72, "volume": 402785.0}, {"date": "2022-11-29", "close": 25.09, "volume": 398109.0}, {"date": "2022-11-30", "close": 26.77, "volume": 1173060.0}, {"date": "2022-12-01", "close": 27.0, "volume": 497114.0}, {"date": "2022-12-02", "close": 28.32, "volume": 591914.0}, {"date": "2022-12-05", "close": 27.14, "volume": 681411.0}, {"date": "2022-12-06", "close": 27.29, "volume": 537912.0}, {"date": "2022-12-07", "close": 27.41, "volume": 403195.0}, {"date": "2022-12-08", "close": 26.38, "volume": 518302.0}, {"date": "2022-12-09", "close": 25.02, "volume": 570722.0}, {"date": "2022-12-12", "close": 29.9, "volume": 1150775.0}, {"date": "2022-12-13", "close": 29.54, "volume": 869086.0}, {"date": "2022-12-14", "close": 29.6, "volume": 531747.0}, {"date": "2022-12-15", "close": 28.3, "volume": 522653.0}, {"date": "2022-12-16", "close": 28.03, "volume": 1157019.0}, {"date": "2022-12-19", "close": 27.34, "volume": 508650.0}, {"date": "2022-12-20", "close": 29.2, "volume": 540333.0}, {"date": "2022-12-21", "close": 29.14, "volume": 520409.0}, {"date": "2022-12-22", "close": 30.25, "volume": 358084.0}, {"date": "2022-12-23", "close": 29.24, "volume": 428877.0}, {"date": "2022-12-27", "close": 29.0, "volume": 352809.0}, {"date": "2022-12-28", "close": 28.72, "volume": 382222.0}, {"date": "2022-12-29", "close": 29.94, "volume": 633303.0}, {"date": "2022-12-30", "close": 29.12, "volume": 803726.0}, {"date": "2023-01-03", "close": 28.64, "volume": 423196.0}, {"date": "2023-01-04", "close": 28.41, "volume": 336333.0}, {"date": "2023-01-05", "close": 30.29, "volume": 496499.0}, {"date": "2023-01-06", "close": 34.24, "volume": 882675.0}, {"date": "2023-01-09", "close": 31.81, "volume": 710741.0}, {"date": "2023-01-10", "close": 32.34, "volume": 919735.0}, {"date": "2023-01-11", "close": 30.44, "volume": 759736.0}, {"date": "2023-01-12", "close": 31.7, "volume": 805095.0}, {"date": "2023-01-13", "close": 31.25, "volume": 557115.0}, {"date": "2023-01-17", "close": 30.27, "volume": 526825.0}, {"date": "2023-01-18", "close": 30.2, "volume": 704934.0}, {"date": "2023-01-19", "close": 29.63, "volume": 416166.0}, {"date": "2023-01-20", "close": 29.36, "volume": 734286.0}, {"date": "2023-01-23", "close": 29.61, "volume": 644454.0}, {"date": "2023-01-24", "close": 31.14, "volume": 736466.0}, {"date": "2023-01-25", "close": 31.0, "volume": 490940.0}, {"date": "2023-01-26", "close": 30.47, "volume": 450294.0}, {"date": "2023-01-27", "close": 29.08, "volume": 483720.0}, {"date": "2023-01-30", "close": 26.57, "volume": 670465.0}, {"date": "2023-01-31", "close": 27.35, "volume": 681495.0}, {"date": "2023-02-01", "close": 27.35, "volume": 536374.0}, {"date": "2023-02-02", "close": 28.9, "volume": 541883.0}, {"date": "2023-02-03", "close": 28.63, "volume": 371755.0}, {"date": "2023-02-06", "close": 29.47, "volume": 454164.0}, {"date": "2023-02-07", "close": 29.53, "volume": 349084.0}, {"date": "2023-02-08", "close": 27.93, "volume": 330175.0}, {"date": "2023-02-09", "close": 27.66, "volume": 388304.0}, {"date": "2023-02-10", "close": 27.77, "volume": 522559.0}, {"date": "2023-02-13", "close": 27.25, "volume": 285096.0}, {"date": "2023-02-14", "close": 27.27, "volume": 292078.0}, {"date": "2023-02-15", "close": 26.36, "volume": 332959.0}, {"date": "2023-02-16", "close": 25.78, "volume": 415826.0}, {"date": "2023-02-17", "close": 26.6, "volume": 275995.0}, {"date": "2023-02-21", "close": 24.9, "volume": 498012.0}, {"date": "2023-02-22", "close": 25.37, "volume": 332553.0}, {"date": "2023-02-23", "close": 25.44, "volume": 276086.0}, {"date": "2023-02-24", "close": 24.24, "volume": 438213.0}, {"date": "2023-02-27", "close": 24.67, "volume": 572781.0}, {"date": "2023-02-28", "close": 24.31, "volume": 974862.0}, {"date": "2023-03-01", "close": 25.85, "volume": 2013094.0}, {"date": "2023-03-02", "close": 24.34, "volume": 675171.0}, {"date": "2023-03-03", "close": 21.77, "volume": 1826016.0}, {"date": "2023-03-06", "close": 21.92, "volume": 942534.0}, {"date": "2023-03-07", "close": 21.68, "volume": 654724.0}, {"date": "2023-03-08", "close": 21.79, "volume": 596903.0}, {"date": "2023-03-09", "close": 20.96, "volume": 1032875.0}, {"date": "2023-03-10", "close": 19.6, "volume": 944137.0}, {"date": "2023-03-13", "close": 19.11, "volume": 780613.0}, {"date": "2023-03-14", "close": 18.7, "volume": 702042.0}, {"date": "2023-03-15", "close": 18.23, "volume": 607975.0}, {"date": "2023-03-16", "close": 18.05, "volume": 537933.0}, {"date": "2023-03-17", "close": 17.94, "volume": 1159390.0}, {"date": "2023-03-20", "close": 17.7, "volume": 420801.0}, {"date": "2023-03-21", "close": 17.89, "volume": 434256.0}, {"date": "2023-03-22", "close": 16.88, "volume": 510576.0}, {"date": "2023-03-23", "close": 17.2, "volume": 417641.0}, {"date": "2023-03-24", "close": 16.9, "volume": 875357.0}, {"date": "2023-03-27", "close": 17.11, "volume": 638442.0}, {"date": "2023-03-28", "close": 17.2, "volume": 721084.0}, {"date": "2023-03-29", "close": 17.44, "volume": 707575.0}, {"date": "2023-03-30", "close": 17.66, "volume": 1194408.0}, {"date": "2023-03-31", "close": 17.84, "volume": 1012596.0}, {"date": "2023-04-03", "close": 18.6, "volume": 730955.0}, {"date": "2023-04-04", "close": 17.97, "volume": 700235.0}, {"date": "2023-04-05", "close": 17.68, "volume": 443408.0}, {"date": "2023-04-06", "close": 17.89, "volume": 521963.0}, {"date": "2023-04-10", "close": 18.09, "volume": 439987.0}, {"date": "2023-04-11", "close": 18.52, "volume": 410708.0}, {"date": "2023-04-12", "close": 18.27, "volume": 531561.0}, {"date": "2023-04-13", "close": 19.32, "volume": 884218.0}, {"date": "2023-04-14", "close": 19.4, "volume": 404732.0}, {"date": "2023-04-17", "close": 20.45, "volume": 627904.0}, {"date": "2023-04-18", "close": 20.88, "volume": 410778.0}, {"date": "2023-04-19", "close": 21.13, "volume": 473959.0}, {"date": "2023-04-20", "close": 20.26, "volume": 510159.0}, {"date": "2023-04-21", "close": 20.8, "volume": 591398.0}, {"date": "2023-04-24", "close": 20.29, "volume": 632407.0}, {"date": "2023-04-25", "close": 21.15, "volume": 800941.0}, {"date": "2023-04-26", "close": 21.05, "volume": 486912.0}, {"date": "2023-04-27", "close": 19.93, "volume": 527665.0}, {"date": "2023-04-28", "close": 20.17, "volume": 396968.0}, {"date": "2023-05-01", "close": 20.21, "volume": 756227.0}, {"date": "2023-05-02", "close": 18.74, "volume": 2320326.0}, {"date": "2023-05-03", "close": 18.52, "volume": 773369.0}, {"date": "2023-05-04", "close": 16.45, "volume": 1014629.0}, {"date": "2023-05-05", "close": 16.69, "volume": 836176.0}, {"date": "2023-05-08", "close": 16.67, "volume": 628531.0}, {"date": "2023-05-09", "close": 17.11, "volume": 436668.0}, {"date": "2023-05-10", "close": 17.43, "volume": 565976.0}, {"date": "2023-05-11", "close": 16.59, "volume": 542302.0}, {"date": "2023-05-12", "close": 16.49, "volume": 410641.0}, {"date": "2023-05-15", "close": 16.89, "volume": 442969.0}, {"date": "2023-05-16", "close": 16.47, "volume": 583707.0}, {"date": "2023-05-17", "close": 16.47, "volume": 543338.0}, {"date": "2023-05-18", "close": 16.5, "volume": 804463.0}, {"date": "2023-05-19", "close": 16.77, "volume": 636277.0}, {"date": "2023-05-22", "close": 17.07, "volume": 642874.0}, {"date": "2023-05-23", "close": 16.54, "volume": 699147.0}, {"date": "2023-05-24", "close": 16.44, "volume": 608494.0}, {"date": "2023-05-25", "close": 16.45, "volume": 670889.0}, {"date": "2023-05-26", "close": 16.32, "volume": 739179.0}, {"date": "2023-05-30", "close": 16.75, "volume": 549885.0}, {"date": "2023-05-31", "close": 16.66, "volume": 688916.0}, {"date": "2023-06-01", "close": 17.17, "volume": 365465.0}, {"date": "2023-06-02", "close": 17.85, "volume": 342512.0}, {"date": "2023-06-05", "close": 17.36, "volume": 335776.0}, {"date": "2023-06-06", "close": 17.36, "volume": 322496.0}, {"date": "2023-06-07", "close": 17.29, "volume": 350539.0}, {"date": "2023-06-08", "close": 17.6, "volume": 383074.0}, {"date": "2023-06-09", "close": 17.43, "volume": 325337.0}, {"date": "2023-06-12", "close": 17.69, "volume": 309776.0}, {"date": "2023-06-13", "close": 17.81, "volume": 372531.0}, {"date": "2023-06-14", "close": 17.7, "volume": 367518.0}, {"date": "2023-06-15", "close": 18.28, "volume": 516134.0}, {"date": "2023-06-16", "close": 18.42, "volume": 1353867.0}, {"date": "2023-06-20", "close": 19.69, "volume": 980069.0}, {"date": "2023-06-21", "close": 18.47, "volume": 642850.0}, {"date": "2023-06-22", "close": 18.82, "volume": 749996.0}, {"date": "2023-06-23", "close": 17.44, "volume": 7011976.0}, {"date": "2023-06-26", "close": 17.53, "volume": 809694.0}, {"date": "2023-06-27", "close": 17.75, "volume": 468956.0}, {"date": "2023-06-28", "close": 18.17, "volume": 614942.0}, {"date": "2023-06-29", "close": 16.71, "volume": 724593.0}, {"date": "2023-06-30", "close": 16.49, "volume": 657820.0}, {"date": "2023-07-03", "close": 16.13, "volume": 436419.0}, {"date": "2023-07-05", "close": 16.01, "volume": 366691.0}, {"date": "2023-07-06", "close": 15.86, "volume": 585153.0}, {"date": "2023-07-07", "close": 15.81, "volume": 660351.0}, {"date": "2023-07-10", "close": 16.26, "volume": 919352.0}, {"date": "2023-07-11", "close": 16.15, "volume": 758868.0}, {"date": "2023-07-12", "close": 16.4, "volume": 850658.0}, {"date": "2023-07-13", "close": 16.05, "volume": 486293.0}, {"date": "2023-07-14", "close": 15.93, "volume": 499117.0}, {"date": "2023-07-17", "close": 16.78, "volume": 598206.0}, {"date": "2023-07-18", "close": 16.8, "volume": 292617.0}, {"date": "2023-07-19", "close": 17.51, "volume": 398714.0}, {"date": "2023-07-20", "close": 17.34, "volume": 484608.0}, {"date": "2023-07-21", "close": 17.5, "volume": 394048.0}, {"date": "2023-07-24", "close": 17.5, "volume": 411606.0}, {"date": "2023-07-25", "close": 17.73, "volume": 626502.0}, {"date": "2023-07-26", "close": 17.64, "volume": 724917.0}, {"date": "2023-07-27", "close": 17.54, "volume": 576668.0}, {"date": "2023-07-28", "close": 17.9, "volume": 472393.0}, {"date": "2023-07-31", "close": 17.84, "volume": 546232.0}, {"date": "2023-08-01", "close": 22.75, "volume": 3524111.0}, {"date": "2023-08-02", "close": 24.32, "volume": 3219101.0}, {"date": "2023-08-03", "close": 24.18, "volume": 896259.0}, {"date": "2023-08-04", "close": 24.44, "volume": 571362.0}, {"date": "2023-08-07", "close": 24.86, "volume": 1052009.0}, {"date": "2023-08-08", "close": 24.7, "volume": 684815.0}, {"date": "2023-08-09", "close": 25.22, "volume": 975511.0}, {"date": "2023-08-10", "close": 26.74, "volume": 1074836.0}, {"date": "2023-08-11", "close": 26.63, "volume": 629541.0}, {"date": "2023-08-14", "close": 26.44, "volume": 523618.0}, {"date": "2023-08-15", "close": 26.19, "volume": 461782.0}, {"date": "2023-08-16", "close": 25.46, "volume": 475247.0}, {"date": "2023-08-17", "close": 24.55, "volume": 2336063.0}, {"date": "2023-08-18", "close": 25.12, "volume": 430365.0}, {"date": "2023-08-21", "close": 25.82, "volume": 490298.0}, {"date": "2023-08-22", "close": 25.34, "volume": 576381.0}, {"date": "2023-08-23", "close": 25.67, "volume": 423922.0}, {"date": "2023-08-24", "close": 25.13, "volume": 443596.0}, {"date": "2023-08-25", "close": 25.83, "volume": 448148.0}, {"date": "2023-08-28", "close": 26.05, "volume": 356545.0}, {"date": "2023-08-29", "close": 26.15, "volume": 240342.0}, {"date": "2023-08-30", "close": 26.04, "volume": 561066.0}, {"date": "2023-08-31", "close": 26.01, "volume": 703995.0}, {"date": "2023-09-01", "close": 27.8, "volume": 686045.0}, {"date": "2023-09-05", "close": 25.5, "volume": 697862.0}, {"date": "2023-09-06", "close": 25.61, "volume": 573749.0}, {"date": "2023-09-07", "close": 25.31, "volume": 486322.0}, {"date": "2023-09-08", "close": 24.9, "volume": 476798.0}, {"date": "2023-09-11", "close": 25.8, "volume": 530170.0}, {"date": "2023-09-12", "close": 25.73, "volume": 392470.0}, {"date": "2023-09-13", "close": 24.6, "volume": 423706.0}, {"date": "2023-09-14", "close": 24.66, "volume": 351387.0}, {"date": "2023-09-15", "close": 24.96, "volume": 2302849.0}, {"date": "2023-09-18", "close": 24.54, "volume": 628410.0}, {"date": "2023-09-19", "close": 23.86, "volume": 320382.0}, {"date": "2023-09-20", "close": 24.03, "volume": 285934.0}, {"date": "2023-09-21", "close": 23.23, "volume": 626122.0}, {"date": "2023-09-22", "close": 23.31, "volume": 522616.0}, {"date": "2023-09-25", "close": 22.79, "volume": 509239.0}, {"date": "2023-09-26", "close": 23.77, "volume": 1027271.0}, {"date": "2023-09-27", "close": 24.04, "volume": 329048.0}, {"date": "2023-09-28", "close": 23.13, "volume": 576795.0}, {"date": "2023-09-29", "close": 22.925, "volume": 405782.0}, {"date": "2023-10-02", "close": 22.1, "volume": 570761.0}, {"date": "2023-10-03", "close": 21.57, "volume": 370657.0}, {"date": "2023-10-04", "close": 21.39, "volume": 464830.0}, {"date": "2023-10-05", "close": 23.16, "volume": 504268.0}, {"date": "2023-10-06", "close": 23.38, "volume": 534976.0}, {"date": "2023-10-09", "close": 23.43, "volume": 426497.0}, {"date": "2023-10-10", "close": 23.72, "volume": 597991.0}, {"date": "2023-10-11", "close": 24.79, "volume": 440128.0}, {"date": "2023-10-12", "close": 24.25, "volume": 836358.0}, {"date": "2023-10-13", "close": 24.98, "volume": 456795.0}, {"date": "2023-10-16", "close": 23.6, "volume": 447815.0}, {"date": "2023-10-17", "close": 22.67, "volume": 463497.0}, {"date": "2023-10-18", "close": 22.67, "volume": 464152.0}, {"date": "2023-10-19", "close": 22.21, "volume": 434028.0}, {"date": "2023-10-20", "close": 22.0, "volume": 431529.0}, {"date": "2023-10-23", "close": 21.64, "volume": 328594.0}, {"date": "2023-10-24", "close": 22.4, "volume": 253577.0}, {"date": "2023-10-25", "close": 22.1, "volume": 373041.0}, {"date": "2023-10-26", "close": 23.43, "volume": 678140.0}, {"date": "2023-10-27", "close": 22.0, "volume": 572195.0}, {"date": "2023-10-30", "close": 22.77, "volume": 316250.0}, {"date": "2023-10-31", "close": 23.11, "volume": 397141.0}, {"date": "2023-11-01", "close": 23.99, "volume": 289512.0}, {"date": "2023-11-02", "close": 24.99, "volume": 779157.0}, {"date": "2023-11-03", "close": 26.97, "volume": 964364.0}, {"date": "2023-11-06", "close": 27.09, "volume": 734260.0}, {"date": "2023-11-07", "close": 26.95, "volume": 1030370.0}, {"date": "2023-11-08", "close": 27.415, "volume": 592223.0}, {"date": "2023-11-09", "close": 26.94, "volume": 553513.0}, {"date": "2023-11-10", "close": 28.46, "volume": 449802.0}, {"date": "2023-11-13", "close": 28.64, "volume": 425370.0}, {"date": "2023-11-14", "close": 33.03, "volume": 1726311.0}, {"date": "2023-11-15", "close": 32.07, "volume": 983436.0}, {"date": "2023-11-16", "close": 32.46, "volume": 710849.0}, {"date": "2023-11-17", "close": 33.82, "volume": 589290.0}, {"date": "2023-11-20", "close": 33.34, "volume": 618175.0}, {"date": "2023-11-21", "close": 33.41, "volume": 569497.0}, {"date": "2023-11-22", "close": 33.53, "volume": 501969.0}, {"date": "2023-11-24", "close": 34.64, "volume": 329114.0}, {"date": "2023-11-27", "close": 34.04, "volume": 601705.0}, {"date": "2023-11-28", "close": 32.11, "volume": 617585.0}, {"date": "2023-11-29", "close": 32.42, "volume": 651199.0}, {"date": "2023-11-30", "close": 33.43, "volume": 604908.0}, {"date": "2023-12-01", "close": 33.79, "volume": 416045.0}, {"date": "2023-12-04", "close": 34.75, "volume": 795006.0}, {"date": "2023-12-05", "close": 36.81, "volume": 915775.0}, {"date": "2023-12-06", "close": 37.23, "volume": 1435675.0}, {"date": "2023-12-07", "close": 38.0, "volume": 1149083.0}, {"date": "2023-12-08", "close": 36.49, "volume": 462616.0}, {"date": "2023-12-11", "close": 36.65, "volume": 351738.0}, {"date": "2023-12-12", "close": 40.97, "volume": 773402.0}, {"date": "2023-12-13", "close": 41.64, "volume": 1163646.0}, {"date": "2023-12-14", "close": 42.94, "volume": 984341.0}, {"date": "2023-12-15", "close": 47.2, "volume": 2224724.0}, {"date": "2023-12-18", "close": 44.79, "volume": 845152.0}, {"date": "2023-12-19", "close": 46.13, "volume": 858044.0}, {"date": "2023-12-20", "close": 44.85, "volume": 663266.0}, {"date": "2023-12-21", "close": 45.15, "volume": 537068.0}, {"date": "2023-12-22", "close": 46.35, "volume": 433813.0}, {"date": "2023-12-26", "close": 48.05, "volume": 1131239.0}, {"date": "2023-12-27", "close": 49.64, "volume": 441181.0}, {"date": "2023-12-28", "close": 47.08, "volume": 970091.0}, {"date": "2023-12-29", "close": 45.97, "volume": 1188027.0}, {"date": "2024-01-02", "close": 45.13, "volume": 794650.0}, {"date": "2024-01-03", "close": 43.88, "volume": 553580.0}, {"date": "2024-01-04", "close": 43.31, "volume": 1348161.0}, {"date": "2024-01-05", "close": 39.75, "volume": 1110765.0}, {"date": "2024-01-08", "close": 44.5, "volume": 801981.0}, {"date": "2024-01-09", "close": 42.52, "volume": 829641.0}, {"date": "2024-01-10", "close": 42.51, "volume": 1114134.0}, {"date": "2024-01-11", "close": 41.51, "volume": 791818.0}, {"date": "2024-01-12", "close": 40.68, "volume": 469628.0}, {"date": "2024-01-16", "close": 40.59, "volume": 587997.0}, {"date": "2024-01-17", "close": 41.72, "volume": 971348.0}, {"date": "2024-01-18", "close": 40.95, "volume": 540658.0}, {"date": "2024-01-19", "close": 41.04, "volume": 551269.0}, {"date": "2024-01-22", "close": 41.71, "volume": 348101.0}, {"date": "2024-01-23", "close": 42.05, "volume": 287369.0}, {"date": "2024-01-24", "close": 46.46, "volume": 1790994.0}, {"date": "2024-01-25", "close": 44.18, "volume": 703151.0}, {"date": "2024-01-26", "close": 44.35, "volume": 581369.0}, {"date": "2024-01-29", "close": 44.97, "volume": 770369.0}, {"date": "2024-01-30", "close": 45.75, "volume": 394955.0}, {"date": "2024-01-31", "close": 44.11, "volume": 553807.0}, {"date": "2024-02-01", "close": 46.33, "volume": 553112.0}, {"date": "2024-02-02", "close": 44.88, "volume": 568470.0}, {"date": "2024-02-05", "close": 45.99, "volume": 682160.0}, {"date": "2024-02-06", "close": 47.64, "volume": 1054614.0}, {"date": "2024-02-07", "close": 47.79, "volume": 545856.0}, {"date": "2024-02-08", "close": 47.55, "volume": 489688.0}, {"date": "2024-02-09", "close": 51.18, "volume": 906140.0}, {"date": "2024-02-12", "close": 52.44, "volume": 797555.0}, {"date": "2024-02-13", "close": 48.9, "volume": 1167912.0}, {"date": "2024-02-14", "close": 50.05, "volume": 540524.0}, {"date": "2024-02-15", "close": 50.47, "volume": 407439.0}, {"date": "2024-02-16", "close": 49.23, "volume": 394863.0}, {"date": "2024-02-20", "close": 49.11, "volume": 309064.0}, {"date": "2024-02-21", "close": 48.81, "volume": 355790.0}, {"date": "2024-02-22", "close": 44.06, "volume": 1317904.0}, {"date": "2024-02-23", "close": 45.16, "volume": 512388.0}, {"date": "2024-02-26", "close": 46.15, "volume": 555467.0}, {"date": "2024-02-27", "close": 46.03, "volume": 455270.0}, {"date": "2024-02-28", "close": 44.38, "volume": 469829.0}, {"date": "2024-02-29", "close": 43.42, "volume": 524426.0}, {"date": "2024-03-01", "close": 43.71, "volume": 435040.0}, {"date": "2024-03-04", "close": 42.12, "volume": 416495.0}, {"date": "2024-03-05", "close": 41.24, "volume": 678164.0}, {"date": "2024-03-06", "close": 41.1, "volume": 580115.0}, {"date": "2024-03-07", "close": 41.67, "volume": 453727.0}, {"date": "2024-03-08", "close": 41.94, "volume": 365338.0}, {"date": "2024-03-11", "close": 40.51, "volume": 657257.0}, {"date": "2024-03-12", "close": 40.18, "volume": 422086.0}, {"date": "2024-03-13", "close": 40.97, "volume": 450323.0}, {"date": "2024-03-14", "close": 40.02, "volume": 445795.0}, {"date": "2024-03-15", "close": 40.0, "volume": 1651516.0}, {"date": "2024-03-18", "close": 40.6, "volume": 480694.0}, {"date": "2024-03-19", "close": 39.12, "volume": 1014393.0}, {"date": "2024-03-20", "close": 39.68, "volume": 541283.0}, {"date": "2024-03-21", "close": 40.64, "volume": 676704.0}, {"date": "2024-03-22", "close": 40.55, "volume": 433677.0}, {"date": "2024-03-25", "close": 39.65, "volume": 433341.0}, {"date": "2024-03-26", "close": 39.53, "volume": 399376.0}, {"date": "2024-03-27", "close": 41.79, "volume": 641670.0}, {"date": "2024-03-28", "close": 43.33, "volume": 876116.0}, {"date": "2024-04-01", "close": 42.68, "volume": 566623.0}, {"date": "2024-04-02", "close": 40.05, "volume": 639052.0}, {"date": "2024-04-03", "close": 40.89, "volume": 447368.0}, {"date": "2024-04-04", "close": 40.1, "volume": 486299.0}, {"date": "2024-04-05", "close": 40.54, "volume": 465803.0}, {"date": "2024-04-08", "close": 41.8, "volume": 352340.0}, {"date": "2024-04-09", "close": 43.61, "volume": 380523.0}, {"date": "2024-04-10", "close": 41.1, "volume": 543943.0}, {"date": "2024-04-11", "close": 42.58, "volume": 421349.0}, {"date": "2024-04-12", "close": 40.33, "volume": 848662.0}, {"date": "2024-04-15", "close": 40.09, "volume": 621676.0}, {"date": "2024-04-16", "close": 38.52, "volume": 422152.0}, {"date": "2024-04-17", "close": 38.45, "volume": 599459.0}, {"date": "2024-04-18", "close": 38.11, "volume": 439034.0}, {"date": "2024-04-19", "close": 38.01, "volume": 615979.0}, {"date": "2024-04-22", "close": 39.01, "volume": 390372.0}, {"date": "2024-04-23", "close": 40.0, "volume": 413704.0}, {"date": "2024-04-24", "close": 39.71, "volume": 398307.0}, {"date": "2024-04-25", "close": 38.15, "volume": 424460.0}, {"date": "2024-04-26", "close": 38.28, "volume": 305047.0}, {"date": "2024-04-29", "close": 38.82, "volume": 280302.0}, {"date": "2024-04-30", "close": 39.76, "volume": 628635.0}, {"date": "2024-05-01", "close": 41.43, "volume": 1030711.0}, {"date": "2024-05-02", "close": 40.98, "volume": 427645.0}, {"date": "2024-05-03", "close": 43.76, "volume": 920780.0}, {"date": "2024-05-06", "close": 43.88, "volume": 982464.0}, {"date": "2024-05-07", "close": 39.35, "volume": 1247732.0}, {"date": "2024-05-08", "close": 38.92, "volume": 1191685.0}, {"date": "2024-05-09", "close": 38.5, "volume": 467414.0}, {"date": "2024-05-10", "close": 39.14, "volume": 371714.0}, {"date": "2024-05-13", "close": 40.2, "volume": 407665.0}, {"date": "2024-05-14", "close": 40.38, "volume": 283270.0}, {"date": "2024-05-15", "close": 39.6, "volume": 314629.0}, {"date": "2024-05-16", "close": 39.17, "volume": 244140.0}, {"date": "2024-05-17", "close": 37.96, "volume": 750715.0}, {"date": "2024-05-20", "close": 38.96, "volume": 591521.0}, {"date": "2024-05-21", "close": 38.01, "volume": 323808.0}, {"date": "2024-05-22", "close": 37.84, "volume": 357470.0}, {"date": "2024-05-23", "close": 37.37, "volume": 446866.0}, {"date": "2024-05-24", "close": 36.76, "volume": 305653.0}, {"date": "2024-05-28", "close": 36.21, "volume": 506046.0}, {"date": "2024-05-29", "close": 35.41, "volume": 448504.0}, {"date": "2024-05-30", "close": 36.68, "volume": 381936.0}, {"date": "2024-05-31", "close": 35.68, "volume": 632016.0}, {"date": "2024-06-03", "close": 37.85, "volume": 641574.0}, {"date": "2024-06-04", "close": 38.58, "volume": 472997.0}, {"date": "2024-06-05", "close": 39.92, "volume": 716941.0}, {"date": "2024-06-06", "close": 39.68, "volume": 441118.0}, {"date": "2024-06-07", "close": 39.97, "volume": 466405.0}, {"date": "2024-06-10", "close": 41.01, "volume": 402629.0}, {"date": "2024-06-11", "close": 40.12, "volume": 508095.0}, {"date": "2024-06-12", "close": 42.27, "volume": 636099.0}, {"date": "2024-06-13", "close": 44.37, "volume": 666294.0}, {"date": "2024-06-14", "close": 42.77, "volume": 748294.0}, {"date": "2024-06-17", "close": 41.16, "volume": 505727.0}, {"date": "2024-06-18", "close": 41.39, "volume": 355925.0}, {"date": "2024-06-20", "close": 40.68, "volume": 411632.0}, {"date": "2024-06-21", "close": 41.87, "volume": 2220006.0}, {"date": "2024-06-24", "close": 42.53, "volume": 535115.0}, {"date": "2024-06-25", "close": 42.75, "volume": 401240.0}, {"date": "2024-06-26", "close": 39.87, "volume": 478987.0}, {"date": "2024-06-27", "close": 40.13, "volume": 356759.0}, {"date": "2024-06-28", "close": 41.06, "volume": 1094651.0}, {"date": "2024-07-01", "close": 42.67, "volume": 536634.0}, {"date": "2024-07-02", "close": 42.34, "volume": 460285.0}, {"date": "2024-07-03", "close": 40.81, "volume": 332881.0}, {"date": "2024-07-05", "close": 42.28, "volume": 307523.0}, {"date": "2024-07-08", "close": 43.76, "volume": 281934.0}, {"date": "2024-07-09", "close": 44.94, "volume": 401234.0}, {"date": "2024-07-10", "close": 44.38, "volume": 350476.0}, {"date": "2024-07-11", "close": 46.6, "volume": 584737.0}, {"date": "2024-07-12", "close": 50.02, "volume": 627220.0}, {"date": "2024-07-15", "close": 51.9, "volume": 660094.0}, {"date": "2024-07-16", "close": 53.89, "volume": 1054051.0}, {"date": "2024-07-17", "close": 52.08, "volume": 464896.0}, {"date": "2024-07-18", "close": 49.26, "volume": 387272.0}, {"date": "2024-07-19", "close": 49.57, "volume": 357293.0}, {"date": "2024-07-22", "close": 49.78, "volume": 638194.0}, {"date": "2024-07-23", "close": 49.8, "volume": 377328.0}, {"date": "2024-07-24", "close": 49.32, "volume": 435585.0}, {"date": "2024-07-25", "close": 49.61, "volume": 504499.0}, {"date": "2024-07-26", "close": 49.05, "volume": 295204.0}, {"date": "2024-07-29", "close": 48.74, "volume": 412089.0}, {"date": "2024-07-30", "close": 47.66, "volume": 282831.0}, {"date": "2024-07-31", "close": 48.21, "volume": 435206.0}, {"date": "2024-08-01", "close": 46.84, "volume": 395783.0}, {"date": "2024-08-02", "close": 44.19, "volume": 539060.0}, {"date": "2024-08-05", "close": 44.03, "volume": 1053830.0}, {"date": "2024-08-06", "close": 44.04, "volume": 463519.0}, {"date": "2024-08-07", "close": 43.56, "volume": 377916.0}, {"date": "2024-08-08", "close": 45.87, "volume": 224511.0}, {"date": "2024-08-09", "close": 45.26, "volume": 264271.0}, {"date": "2024-08-12", "close": 44.48, "volume": 243429.0}, {"date": "2024-08-13", "close": 45.97, "volume": 253335.0}, {"date": "2024-08-14", "close": 45.88, "volume": 233364.0}, {"date": "2024-08-15", "close": 46.7, "volume": 438862.0}, {"date": "2024-08-16", "close": 46.08, "volume": 306116.0}, {"date": "2024-08-19", "close": 47.1, "volume": 312377.0}, {"date": "2024-08-20", "close": 45.61, "volume": 306479.0}, {"date": "2024-08-21", "close": 45.38, "volume": 316671.0}, {"date": "2024-08-22", "close": 44.19, "volume": 477475.0}, {"date": "2024-08-23", "close": 46.12, "volume": 342976.0}, {"date": "2024-08-26", "close": 50.0, "volume": 584703.0}, {"date": "2024-08-27", "close": 47.43, "volume": 284012.0}, {"date": "2024-08-28", "close": 46.39, "volume": 245170.0}, {"date": "2024-08-29", "close": 46.1, "volume": 306533.0}, {"date": "2024-08-30", "close": 47.29, "volume": 249081.0}, {"date": "2024-09-03", "close": 45.95, "volume": 273048.0}, {"date": "2024-09-04", "close": 46.89, "volume": 161551.0}, {"date": "2024-09-05", "close": 48.27, "volume": 261029.0}, {"date": "2024-09-06", "close": 49.25, "volume": 443069.0}, {"date": "2024-09-09", "close": 50.66, "volume": 801217.0}, {"date": "2024-09-10", "close": 49.09, "volume": 438263.0}, {"date": "2024-09-11", "close": 49.31, "volume": 420496.0}, {"date": "2024-09-12", "close": 49.31, "volume": 310868.0}, {"date": "2024-09-13", "close": 49.62, "volume": 717952.0}, {"date": "2024-09-16", "close": 49.52, "volume": 350224.0}, {"date": "2024-09-17", "close": 53.17, "volume": 1790900.0}, {"date": "2024-09-18", "close": 53.64, "volume": 807993.0}, {"date": "2024-09-19", "close": 54.55, "volume": 758614.0}, {"date": "2024-09-20", "close": 52.8, "volume": 632812.0}, {"date": "2024-09-23", "close": 51.06, "volume": 477735.0}, {"date": "2024-09-24", "close": 51.24, "volume": 253181.0}, {"date": "2024-09-25", "close": 52.25, "volume": 261858.0}, {"date": "2024-09-26", "close": 51.13, "volume": 244247.0}, {"date": "2024-09-27", "close": 51.35, "volume": 167923.0}, {"date": "2024-09-30", "close": 52.39, "volume": 222535.0}, {"date": "2024-10-01", "close": 51.77, "volume": 399416.0}, {"date": "2024-10-02", "close": 51.01, "volume": 327395.0}, {"date": "2024-10-03", "close": 48.58, "volume": 209837.0}, {"date": "2024-10-04", "close": 49.63, "volume": 236120.0}, {"date": "2024-10-07", "close": 47.2, "volume": 399822.0}, {"date": "2024-10-08", "close": 48.09, "volume": 277915.0}, {"date": "2024-10-09", "close": 47.72, "volume": 341513.0}, {"date": "2024-10-10", "close": 47.97, "volume": 293776.0}, {"date": "2024-10-11", "close": 49.82, "volume": 398928.0}, {"date": "2024-10-14", "close": 50.24, "volume": 295042.0}, {"date": "2024-10-15", "close": 50.41, "volume": 165100.0}, {"date": "2024-10-16", "close": 52.32, "volume": 420242.0}, {"date": "2024-10-17", "close": 51.03, "volume": 246896.0}, {"date": "2024-10-18", "close": 50.85, "volume": 236569.0}, {"date": "2024-10-21", "close": 50.19, "volume": 277360.0}, {"date": "2024-10-22", "close": 49.13, "volume": 289094.0}, {"date": "2024-10-23", "close": 49.02, "volume": 389623.0}, {"date": "2024-10-24", "close": 49.71, "volume": 302084.0}, {"date": "2024-10-25", "close": 48.55, "volume": 455251.0}, {"date": "2024-10-28", "close": 49.43, "volume": 460682.0}, {"date": "2024-10-29", "close": 49.54, "volume": 236166.0}, {"date": "2024-10-30", "close": 49.54, "volume": 164688.0}, {"date": "2024-10-31", "close": 47.73, "volume": 302726.0}, {"date": "2024-11-01", "close": 49.01, "volume": 293919.0}, {"date": "2024-11-04", "close": 52.99, "volume": 653581.0}, {"date": "2024-11-05", "close": 56.25, "volume": 881089.0}, {"date": "2024-11-06", "close": 62.65, "volume": 2767035.0}, {"date": "2024-11-07", "close": 63.9, "volume": 1074764.0}, {"date": "2024-11-08", "close": 67.33, "volume": 1113014.0}, {"date": "2024-11-11", "close": 65.58, "volume": 1118722.0}, {"date": "2024-11-12", "close": 64.06, "volume": 398767.0}, {"date": "2024-11-13", "close": 60.07, "volume": 849861.0}, {"date": "2024-11-14", "close": 59.77, "volume": 504687.0}, {"date": "2024-11-15", "close": 56.23, "volume": 690306.0}, {"date": "2024-11-18", "close": 58.5, "volume": 852407.0}, {"date": "2024-11-19", "close": 59.97, "volume": 677651.0}, {"date": "2024-11-20", "close": 59.36, "volume": 388321.0}, {"date": "2024-11-21", "close": 59.03, "volume": 278371.0}, {"date": "2024-11-22", "close": 59.94, "volume": 302442.0}, {"date": "2024-11-25", "close": 59.92, "volume": 720891.0}, {"date": "2024-11-26", "close": 61.95, "volume": 868862.0}, {"date": "2024-11-27", "close": 62.25, "volume": 432859.0}, {"date": "2024-11-29", "close": 62.04, "volume": 254211.0}, {"date": "2024-12-02", "close": 60.84, "volume": 504147.0}, {"date": "2024-12-03", "close": 60.08, "volume": 575723.0}, {"date": "2024-12-04", "close": 60.37, "volume": 914316.0}, {"date": "2024-12-05", "close": 57.82, "volume": 373088.0}, {"date": "2024-12-06", "close": 58.89, "volume": 346699.0}, {"date": "2024-12-09", "close": 57.41, "volume": 299790.0}, {"date": "2024-12-10", "close": 57.74, "volume": 522159.0}, {"date": "2024-12-11", "close": 57.15, "volume": 264066.0}, {"date": "2024-12-12", "close": 55.68, "volume": 439999.0}, {"date": "2024-12-13", "close": 55.24, "volume": 519567.0}, {"date": "2024-12-16", "close": 55.25, "volume": 462810.0}, {"date": "2024-12-17", "close": 56.8, "volume": 539660.0}, {"date": "2024-12-18", "close": 53.69, "volume": 710857.0}, {"date": "2024-12-19", "close": 55.48, "volume": 586281.0}, {"date": "2024-12-20", "close": 56.12, "volume": 1520026.0}, {"date": "2024-12-23", "close": 56.04, "volume": 904976.0}, {"date": "2024-12-24", "close": 55.85, "volume": 194706.0}, {"date": "2024-12-26", "close": 56.54, "volume": 439779.0}, {"date": "2024-12-27", "close": 55.59, "volume": 237879.0}, {"date": "2024-12-30", "close": 56.34, "volume": 518613.0}, {"date": "2024-12-31", "close": 55.98, "volume": 367039.0}, {"date": "2025-01-02", "close": 60.07, "volume": 864838.0}, {"date": "2025-01-03", "close": 59.62, "volume": 386920.0}, {"date": "2025-01-06", "close": 58.97, "volume": 499166.0}, {"date": "2025-01-07", "close": 60.01, "volume": 551555.0}, {"date": "2025-01-08", "close": 57.87, "volume": 485529.0}, {"date": "2025-01-10", "close": 56.17, "volume": 591069.0}, {"date": "2025-01-13", "close": 54.89, "volume": 495834.0}, {"date": "2025-01-14", "close": 53.94, "volume": 534432.0}, {"date": "2025-01-15", "close": 53.66, "volume": 618912.0}, {"date": "2025-01-16", "close": 54.66, "volume": 514089.0}, {"date": "2025-01-17", "close": 54.54, "volume": 593176.0}, {"date": "2025-01-21", "close": 57.52, "volume": 1154510.0}, {"date": "2025-01-22", "close": 57.23, "volume": 345131.0}, {"date": "2025-01-23", "close": 58.47, "volume": 364849.0}, {"date": "2025-01-24", "close": 57.78, "volume": 348242.0}, {"date": "2025-01-27", "close": 56.52, "volume": 371180.0}, {"date": "2025-01-28", "close": 56.81, "volume": 544383.0}, {"date": "2025-01-29", "close": 57.19, "volume": 274784.0}, {"date": "2025-01-30", "close": 59.22, "volume": 294253.0}, {"date": "2025-01-31", "close": 59.43, "volume": 418034.0}, {"date": "2025-02-03", "close": 59.41, "volume": 639161.0}, {"date": "2025-02-04", "close": 59.95, "volume": 441491.0}, {"date": "2025-02-05", "close": 61.02, "volume": 648641.0}, {"date": "2025-02-06", "close": 60.01, "volume": 361332.0}, {"date": "2025-02-07", "close": 59.18, "volume": 372998.0}, {"date": "2025-02-10", "close": 58.47, "volume": 388811.0}, {"date": "2025-02-11", "close": 57.58, "volume": 289541.0}, {"date": "2025-02-12", "close": 57.64, "volume": 276829.0}, {"date": "2025-02-13", "close": 57.56, "volume": 298610.0}, {"date": "2025-02-14", "close": 56.69, "volume": 327086.0}, {"date": "2025-02-18", "close": 57.55, "volume": 419863.0}, {"date": "2025-02-19", "close": 58.0, "volume": 374320.0}, {"date": "2025-02-20", "close": 57.74, "volume": 266669.0}, {"date": "2025-02-21", "close": 56.07, "volume": 420178.0}, {"date": "2025-02-24", "close": 54.66, "volume": 715461.0}, {"date": "2025-02-25", "close": 51.03, "volume": 1163198.0}, {"date": "2025-02-26", "close": 53.32, "volume": 693116.0}, {"date": "2025-02-27", "close": 53.0, "volume": 495429.0}, {"date": "2025-02-28", "close": 54.91, "volume": 641521.0}, {"date": "2025-03-03", "close": 52.4, "volume": 641306.0}, {"date": "2025-03-04", "close": 53.22, "volume": 477126.0}, {"date": "2025-03-05", "close": 52.97, "volume": 740230.0}, {"date": "2025-03-06", "close": 51.64, "volume": 556094.0}, {"date": "2025-03-07", "close": 50.79, "volume": 637719.0}, {"date": "2025-03-10", "close": 48.56, "volume": 428688.0}, {"date": "2025-03-11", "close": 50.06, "volume": 1014114.0}, {"date": "2025-03-12", "close": 51.32, "volume": 459324.0}, {"date": "2025-03-13", "close": 50.24, "volume": 224367.0}, {"date": "2025-03-14", "close": 50.97, "volume": 529373.0}, {"date": "2025-03-17", "close": 52.34, "volume": 298370.0}, {"date": "2025-03-18", "close": 52.29, "volume": 407670.0}, {"date": "2025-03-19", "close": 55.21, "volume": 688578.0}, {"date": "2025-03-20", "close": 54.23, "volume": 479231.0}, {"date": "2025-03-21", "close": 52.04, "volume": 902542.0}, {"date": "2025-03-24", "close": 53.72, "volume": 502411.0}, {"date": "2025-03-25", "close": 52.91, "volume": 531048.0}, {"date": "2025-03-26", "close": 54.3, "volume": 470259.0}, {"date": "2025-03-27", "close": 53.49, "volume": 486608.0}, {"date": "2025-03-28", "close": 54.8, "volume": 416136.0}, {"date": "2025-03-31", "close": 52.97, "volume": 633481.0}, {"date": "2025-04-01", "close": 50.0, "volume": 653198.0}, {"date": "2025-04-02", "close": 51.96, "volume": 783259.0}, {"date": "2025-04-03", "close": 49.82, "volume": 531557.0}, {"date": "2025-04-04", "close": 46.95, "volume": 582683.0}, {"date": "2025-04-07", "close": 54.96, "volume": 3897833.0}, {"date": "2025-04-08", "close": 57.73, "volume": 2119372.0}, {"date": "2025-04-09", "close": 60.23, "volume": 2411304.0}, {"date": "2025-04-10", "close": 57.83, "volume": 907150.0}, {"date": "2025-04-11", "close": 59.55, "volume": 681859.0}, {"date": "2025-04-14", "close": 60.14, "volume": 472508.0}, {"date": "2025-04-15", "close": 62.09, "volume": 850274.0}, {"date": "2025-04-16", "close": 61.34, "volume": 348829.0}, {"date": "2025-04-17", "close": 61.74, "volume": 628864.0}, {"date": "2025-04-21", "close": 60.48, "volume": 586406.0}, {"date": "2025-04-22", "close": 59.23, "volume": 979869.0}, {"date": "2025-04-23", "close": 59.84, "volume": 782170.0}, {"date": "2025-04-24", "close": 62.97, "volume": 1412091.0}, {"date": "2025-04-25", "close": 63.76, "volume": 452506.0}, {"date": "2025-04-28", "close": 64.41, "volume": 466683.0}, {"date": "2025-04-29", "close": 65.22, "volume": 364119.0}, {"date": "2025-04-30", "close": 65.19, "volume": 402297.0}, {"date": "2025-05-01", "close": 63.8, "volume": 671419.0}, {"date": "2025-05-02", "close": 64.01, "volume": 475184.0}, {"date": "2025-05-05", "close": 64.41, "volume": 374050.0}, {"date": "2025-05-06", "close": 62.71, "volume": 828000.0}, {"date": "2025-05-07", "close": 64.63, "volume": 1087891.0}, {"date": "2025-05-08", "close": 60.72, "volume": 1082569.0}, {"date": "2025-05-09", "close": 57.38, "volume": 895482.0}, {"date": "2025-05-12", "close": 58.965, "volume": 561969.0}, {"date": "2025-05-13", "close": 56.79, "volume": 667422.0}, {"date": "2025-05-14", "close": 57.28, "volume": 666729.0}, {"date": "2025-05-15", "close": 60.18, "volume": 782007.0}, {"date": "2025-05-16", "close": 59.93, "volume": 687673.0}, {"date": "2025-05-19", "close": 61.25, "volume": 694785.0}, {"date": "2025-05-20", "close": 63.87, "volume": 569042.0}, {"date": "2025-05-21", "close": 62.41, "volume": 413224.0}, {"date": "2025-05-22", "close": 62.01, "volume": 392134.0}, {"date": "2025-05-23", "close": 62.36, "volume": 392047.0}, {"date": "2025-05-27", "close": 59.18, "volume": 630979.0}, {"date": "2025-05-28", "close": 59.59, "volume": 426595.0}, {"date": "2025-05-29", "close": 61.88, "volume": 550444.0}, {"date": "2025-05-30", "close": 61.33, "volume": 484160.0}, {"date": "2025-06-02", "close": 63.66, "volume": 385743.0}, {"date": "2025-06-03", "close": 65.67, "volume": 757393.0}, {"date": "2025-06-04", "close": 64.395, "volume": 482388.0}, {"date": "2025-06-05", "close": 66.18, "volume": 690895.0}, {"date": "2025-06-06", "close": 68.11, "volume": 707992.0}, {"date": "2025-06-09", "close": 66.72, "volume": 595538.0}, {"date": "2025-06-10", "close": 67.37, "volume": 422310.0}, {"date": "2025-06-11", "close": 64.84, "volume": 590722.0}, {"date": "2025-06-12", "close": 63.02, "volume": 784361.0}, {"date": "2025-06-13", "close": 62.9, "volume": 541190.0}, {"date": "2025-06-16", "close": 62.39, "volume": 315512.0}, {"date": "2025-06-17", "close": 61.97, "volume": 358271.0}, {"date": "2025-06-18", "close": 61.48, "volume": 666215.0}, {"date": "2025-06-20", "close": 61.99, "volume": 719977.0}, {"date": "2025-06-23", "close": 62.13, "volume": 694472.0}, {"date": "2025-06-24", "close": 63.66, "volume": 608343.0}, {"date": "2025-06-25", "close": 62.29, "volume": 271453.0}, {"date": "2025-06-26", "close": 61.445, "volume": 467197.0}, {"date": "2025-06-27", "close": 62.73, "volume": 858093.0}, {"date": "2025-06-30", "close": 63.19, "volume": 785291.0}, {"date": "2025-07-01", "close": 65.44, "volume": 958510.0}, {"date": "2025-07-02", "close": 66.92, "volume": 965520.0}, {"date": "2025-07-03", "close": 65.77, "volume": 628374.0}, {"date": "2025-07-07", "close": 66.39, "volume": 821801.0}, {"date": "2025-07-08", "close": 65.14, "volume": 553711.0}, {"date": "2025-07-09", "close": 89.0, "volume": 4796918.0}, {"date": "2025-07-10", "close": 89.04, "volume": 2538914.0}, {"date": "2025-07-11", "close": 86.7, "volume": 1105405.0}, {"date": "2025-07-14", "close": 89.15, "volume": 736645.0}, {"date": "2025-07-15", "close": 89.36, "volume": 852330.0}, {"date": "2025-07-16", "close": 91.44, "volume": 727420.0}, {"date": "2025-07-17", "close": 90.68, "volume": 664319.0}, {"date": "2025-07-18", "close": 89.2, "volume": 624471.0}, {"date": "2025-07-21", "close": 88.63, "volume": 668067.0}, {"date": "2025-07-22", "close": 87.82, "volume": 551578.0}, {"date": "2025-07-23", "close": 87.81, "volume": 532584.0}, {"date": "2025-07-24", "close": 87.27, "volume": 388632.0}, {"date": "2025-07-25", "close": 86.45, "volume": 402787.0}, {"date": "2025-07-28", "close": 85.68, "volume": 653752.0}, {"date": "2025-07-29", "close": 85.63, "volume": 418877.0}, {"date": "2025-07-30", "close": 84.66, "volume": 517776.0}, {"date": "2025-07-31", "close": 85.23, "volume": 472989.0}, {"date": "2025-08-01", "close": 88.3, "volume": 666986.0}, {"date": "2025-08-04", "close": 90.24, "volume": 624938.0}, {"date": "2025-08-05", "close": 88.57, "volume": 674604.0}, {"date": "2025-08-06", "close": 90.01, "volume": 639226.0}, {"date": "2025-08-07", "close": 92.48, "volume": 557491.0}, {"date": "2025-08-08", "close": 91.98, "volume": 819643.0}, {"date": "2025-08-11", "close": 94.31, "volume": 626069.0}, {"date": "2025-08-12", "close": 96.46, "volume": 538703.0}, {"date": "2025-08-13", "close": 97.86, "volume": 733613.0}, {"date": "2025-08-14", "close": 96.48, "volume": 583771.0}, {"date": "2025-08-15", "close": 97.61, "volume": 522267.0}, {"date": "2025-08-18", "close": 98.09, "volume": 404946.0}, {"date": "2025-08-19", "close": 97.19, "volume": 349670.0}, {"date": "2025-08-20", "close": 98.7, "volume": 462200.0}, {"date": "2025-08-21", "close": 101.68, "volume": 682977.0}, {"date": "2025-08-22", "close": 103.27, "volume": 711781.0}, {"date": "2025-08-25", "close": 99.2, "volume": 625542.0}, {"date": "2025-08-26", "close": 101.2, "volume": 643664.0}, {"date": "2025-08-27", "close": 102.3, "volume": 392761.0}, {"date": "2025-08-28", "close": 104.23, "volume": 443847.0}, {"date": "2025-08-29", "close": 103.15, "volume": 402659.0}, {"date": "2025-09-02", "close": 104.21, "volume": 755311.0}, {"date": "2025-09-03", "close": 101.69, "volume": 621938.0}, {"date": "2025-09-04", "close": 104.57, "volume": 562164.0}, {"date": "2025-09-05", "close": 102.12, "volume": 533590.0}, {"date": "2025-09-08", "close": 99.77, "volume": 934610.0}, {"date": "2025-09-09", "close": 101.44, "volume": 573309.0}, {"date": "2025-09-10", "close": 100.27, "volume": 520253.0}, {"date": "2025-09-11", "close": 97.92, "volume": 722796.0}, {"date": "2025-09-12", "close": 96.22, "volume": 532025.0}, {"date": "2025-09-15", "close": 96.03, "volume": 409289.0}, {"date": "2025-09-16", "close": 95.515, "volume": 379693.0}, {"date": "2025-09-17", "close": 96.1, "volume": 717042.0}, {"date": "2025-09-18", "close": 98.54, "volume": 747664.0}, {"date": "2025-09-19", "close": 96.06, "volume": 1378477.0}, {"date": "2025-09-22", "close": 99.0, "volume": 774184.0}, {"date": "2025-09-23", "close": 98.7, "volume": 787444.0}, {"date": "2025-09-24", "close": 96.91, "volume": 734757.0}, {"date": "2025-09-25", "close": 99.14, "volume": 621099.0}, {"date": "2025-09-26", "close": 99.16, "volume": 548633.0}, {"date": "2025-09-29", "close": 100.64, "volume": 568659.0}, {"date": "2025-09-30", "close": 100.99, "volume": 624882.0}, {"date": "2025-10-01", "close": 100.01, "volume": 613760.0}, {"date": "2025-10-02", "close": 97.23, "volume": 450873.0}, {"date": "2025-10-03", "close": 99.02, "volume": 661684.0}, {"date": "2025-10-06", "close": 97.86, "volume": 322530.0}, {"date": "2025-10-07", "close": 99.83, "volume": 434918.0}, {"date": "2025-10-08", "close": 100.23, "volume": 428146.0}, {"date": "2025-10-09", "close": 100.21, "volume": 403200.0}, {"date": "2025-10-10", "close": 100.82, "volume": 492755.0}, {"date": "2025-10-13", "close": 100.77, "volume": 642330.0}, {"date": "2025-10-14", "close": 105.2, "volume": 722175.0}, {"date": "2025-10-15", "close": 109.35, "volume": 687363.0}, {"date": "2025-10-16", "close": 111.18, "volume": 875171.0}, {"date": "2025-10-17", "close": 110.28, "volume": 391835.0}, {"date": "2025-10-20", "close": 112.39, "volume": 465352.0}, {"date": "2025-10-21", "close": 107.15, "volume": 659592.0}, {"date": "2025-10-22", "close": 109.17, "volume": 458681.0}, {"date": "2025-10-23", "close": 109.12, "volume": 385166.0}, {"date": "2025-10-24", "close": 110.47, "volume": 356081.0}, {"date": "2025-10-27", "close": 111.55, "volume": 376285.0}, {"date": "2025-10-28", "close": 113.46, "volume": 731072.0}, {"date": "2025-10-29", "close": 113.89, "volume": 574318.0}, {"date": "2025-10-30", "close": 111.81, "volume": 762313.0}, {"date": "2025-10-31", "close": 113.76, "volume": 833253.0}, {"date": "2025-11-03", "close": 113.74, "volume": 728589.0}, {"date": "2025-11-04", "close": 104.99, "volume": 1237363.0}, {"date": "2025-11-05", "close": 99.47, "volume": 1111887.0}, {"date": "2025-11-06", "close": 98.49, "volume": 474293.0}, {"date": "2025-11-07", "close": 100.3, "volume": 1158952.0}, {"date": "2025-11-10", "close": 97.63, "volume": 551211.0}, {"date": "2025-11-11", "close": 99.86, "volume": 388167.0}, {"date": "2025-11-12", "close": 97.92, "volume": 674192.0}, {"date": "2025-11-13", "close": 95.89, "volume": 861998.0}, {"date": "2025-11-14", "close": 99.41, "volume": 768479.0}, {"date": "2025-11-17", "close": 100.69, "volume": 643250.0}, {"date": "2025-11-18", "close": 100.51, "volume": 777192.0}, {"date": "2025-11-19", "close": 103.15, "volume": 796929.0}, {"date": "2025-11-20", "close": 100.66, "volume": 637260.0}, {"date": "2025-11-21", "close": 101.74, "volume": 468185.0}, {"date": "2025-11-24", "close": 106.58, "volume": 919805.0}, {"date": "2025-11-25", "close": 108.75, "volume": 613621.0}, {"date": "2025-11-26", "close": 107.42, "volume": 608054.0}, {"date": "2025-11-28", "close": 109.09, "volume": 443685.0}, {"date": "2025-12-01", "close": 105.04, "volume": 884615.0}, {"date": "2025-12-02", "close": 101.39, "volume": 663046.0}, {"date": "2025-12-03", "close": 104.63, "volume": 1325947.0}, {"date": "2025-12-04", "close": 105.7, "volume": 575890.0}, {"date": "2025-12-05", "close": 104.6, "volume": 539916.0}, {"date": "2025-12-08", "close": 105.18, "volume": 424982.0}, {"date": "2025-12-09", "close": 100.71, "volume": 678636.0}, {"date": "2025-12-10", "close": 104.77, "volume": 820043.0}, {"date": "2025-12-11", "close": 117.62, "volume": 3420338.0}, {"date": "2025-12-12", "close": 113.56, "volume": 1743397.0}, {"date": "2025-12-15", "close": 112.52, "volume": 1430385.0}, {"date": "2025-12-16", "close": 112.45, "volume": 1106291.0}, {"date": "2025-12-17", "close": 111.86, "volume": 1014020.0}, {"date": "2025-12-18", "close": 111.73, "volume": 1008982.0}, {"date": "2025-12-19", "close": 112.14, "volume": 1415550.0}, {"date": "2025-12-22", "close": 112.88, "volume": 542901.0}, {"date": "2025-12-23", "close": 112.35, "volume": 785510.0}, {"date": "2025-12-24", "close": 112.27, "volume": 228112.0}, {"date": "2025-12-26", "close": 110.0, "volume": 459934.0}, {"date": "2025-12-29", "close": 112.55, "volume": 580663.0}, {"date": "2025-12-30", "close": 106.76, "volume": 901163.0}, {"date": "2025-12-31", "close": 107.04, "volume": 507348.0}, {"date": "2026-01-02", "close": 105.01, "volume": 392561.0}, {"date": "2026-01-05", "close": 101.86, "volume": 1024941.0}, {"date": "2026-01-06", "close": 99.42, "volume": 748185.0}, {"date": "2026-01-07", "close": 101.59, "volume": 741411.0}, {"date": "2026-01-08", "close": 97.46, "volume": 593489.0}, {"date": "2026-01-09", "close": 101.02, "volume": 813093.0}, {"date": "2026-01-12", "close": 104.89, "volume": 502154.0}, {"date": "2026-01-13", "close": 107.8, "volume": 452180.0}, {"date": "2026-01-14", "close": 113.34, "volume": 494454.0}, {"date": "2026-01-15", "close": 106.06, "volume": 685820.0}, {"date": "2026-01-16", "close": 101.63, "volume": 507977.0}, {"date": "2026-01-20", "close": 102.59, "volume": 932684.0}, {"date": "2026-01-21", "close": 105.95, "volume": 496057.0}, {"date": "2026-01-22", "close": 108.36, "volume": 557033.0}, {"date": "2026-01-23", "close": 102.87, "volume": 476378.0}, {"date": "2026-01-26", "close": 103.39, "volume": 563040.0}, {"date": "2026-01-27", "close": 105.53, "volume": 463301.0}, {"date": "2026-01-28", "close": 102.67, "volume": 425739.0}, {"date": "2026-01-29", "close": 103.7, "volume": 254928.0}, {"date": "2026-01-30", "close": 102.52, "volume": 667393.0}, {"date": "2026-02-02", "close": 108.99, "volume": 635368.0}, {"date": "2026-02-03", "close": 108.29, "volume": 588077.0}, {"date": "2026-02-04", "close": 107.97, "volume": 1062769.0}, {"date": "2026-02-05", "close": 103.87, "volume": 639648.0}, {"date": "2026-02-06", "close": 103.61, "volume": 1034870.0}, {"date": "2026-02-09", "close": 103.97, "volume": 470795.0}, {"date": "2026-02-10", "close": 102.87, "volume": 415804.0}, {"date": "2026-02-11", "close": 98.47, "volume": 952773.0}, {"date": "2026-02-12", "close": 96.06, "volume": 1151476.0}, {"date": "2026-02-13", "close": 98.07, "volume": 747763.0}, {"date": "2026-02-17", "close": 102.53, "volume": 608225.0}, {"date": "2026-02-18", "close": 101.3, "volume": 548712.0}, {"date": "2026-02-19", "close": 103.16, "volume": 611405.0}, {"date": "2026-02-20", "close": 99.78, "volume": 641791.0}, {"date": "2026-02-23", "close": 96.35, "volume": 802110.0}, {"date": "2026-02-24", "close": 98.65, "volume": 784442.0}, {"date": "2026-02-25", "close": 99.15, "volume": 616628.0}, {"date": "2026-02-26", "close": 98.07, "volume": 983201.0}, {"date": "2026-02-27", "close": 92.73, "volume": 1322301.0}, {"date": "2026-03-02", "close": 94.94, "volume": 1086812.0}, {"date": "2026-03-03", "close": 89.56, "volume": 1540479.0}, {"date": "2026-03-04", "close": 91.0, "volume": 821955.0}, {"date": "2026-03-05", "close": 91.46, "volume": 662464.0}, {"date": "2026-03-06", "close": 93.52, "volume": 629431.0}, {"date": "2026-03-09", "close": 93.0, "volume": 620183.0}, {"date": "2026-03-10", "close": 93.01, "volume": 482459.0}, {"date": "2026-03-11", "close": 90.02, "volume": 633880.0}, {"date": "2026-03-12", "close": 91.15, "volume": 639525.0}, {"date": "2026-03-13", "close": 87.38, "volume": 1620714.0}, {"date": "2026-03-16", "close": 90.51, "volume": 863506.0}, {"date": "2026-03-17", "close": 87.68, "volume": 1029711.0}, {"date": "2026-03-18", "close": 85.86, "volume": 873720.0}, {"date": "2026-03-19", "close": 90.31, "volume": 1002579.0}, {"date": "2026-03-20", "close": 87.45, "volume": 3232819.0}, {"date": "2026-03-23", "close": 84.65, "volume": 1010600.0}, {"date": "2026-03-24", "close": 82.59, "volume": 894973.0}, {"date": "2026-03-25", "close": 84.62, "volume": 1154448.0}, {"date": "2026-03-26", "close": 81.9, "volume": 932719.0}, {"date": "2026-03-27", "close": 75.82, "volume": 1425087.0}, {"date": "2026-03-30", "close": 77.25, "volume": 1259968.0}, {"date": "2026-03-31", "close": 86.97, "volume": 1965658.0}, {"date": "2026-04-01", "close": 88.12, "volume": 946164.0}, {"date": "2026-04-02", "close": 86.29, "volume": 546431.0}, {"date": "2026-04-06", "close": 86.96, "volume": 535141.0}, {"date": "2026-04-07", "close": 86.66, "volume": 747827.0}, {"date": "2026-04-08", "close": 85.48, "volume": 981644.0}, {"date": "2026-04-09", "close": 86.13, "volume": 604249.0}, {"date": "2026-04-10", "close": 84.39, "volume": 379091.0}, {"date": "2026-04-13", "close": 86.81, "volume": 507331.0}, {"date": "2026-04-14", "close": 87.28, "volume": 520512.0}, {"date": "2026-04-15", "close": 87.81, "volume": 427312.0}, {"date": "2026-04-16", "close": 88.11, "volume": 763523.0}, {"date": "2026-04-17", "close": 88.69, "volume": 688706.0}, {"date": "2026-04-20", "close": 87.72, "volume": 596765.0}, {"date": "2026-04-21", "close": 84.92, "volume": 507213.0}, {"date": "2026-04-22", "close": 85.175, "volume": 974036.0}, {"date": "2026-04-23", "close": 85.21, "volume": 510956.0}, {"date": "2026-04-24", "close": 85.7, "volume": 310212.0}, {"date": "2026-04-27", "close": 85.2, "volume": 355910.0}, {"date": "2026-04-28", "close": 84.18, "volume": 355439.0}, {"date": "2026-04-29", "close": 82.12, "volume": 580787.0}, {"date": "2026-04-30", "close": 81.36, "volume": 528547.0}, {"date": "2026-05-01", "close": 81.81, "volume": 617310.0}, {"date": "2026-05-04", "close": 85.58, "volume": 1283460.0}, {"date": "2026-05-05", "close": 92.31, "volume": 1899170.0}, {"date": "2026-05-06", "close": 96.61, "volume": 1244793.0}, {"date": "2026-05-07", "close": 96.23, "volume": 818362.0}, {"date": "2026-05-08", "close": 94.17, "volume": 882558.0}, {"date": "2026-05-11", "close": 87.39, "volume": 1198693.0}, {"date": "2026-05-12", "close": 91.31, "volume": 655414.0}, {"date": "2026-05-13", "close": 93.72, "volume": 1166068.0}, {"date": "2026-05-14", "close": 93.63, "volume": 842614.0}, {"date": "2026-05-15", "close": 90.52, "volume": 576720.0}, {"date": "2026-05-18", "close": 86.84, "volume": 694679.0}, {"date": "2026-05-19", "close": 87.21, "volume": 527833.0}, {"date": "2026-05-20", "close": 90.64, "volume": 496738.0}, {"date": "2026-05-21", "close": 90.19, "volume": 539529.0}, {"date": "2026-05-22", "close": 87.84, "volume": 479070.0}, {"date": "2026-05-26", "close": 89.82, "volume": 322665.0}, {"date": "2026-05-27", "close": 91.42, "volume": 495688.0}, {"date": "2026-05-28", "close": 92.98, "volume": 549027.0}, {"date": "2026-05-29", "close": 88.32, "volume": 757902.0}, {"date": "2026-06-01", "close": 87.87, "volume": 468226.0}, {"date": "2026-06-02", "close": 84.35, "volume": 535992.0}, {"date": "2026-06-03", "close": 84.71, "volume": 416121.0}, {"date": "2026-06-04", "close": 87.61, "volume": 392974.0}, {"date": "2026-06-05", "close": 86.4, "volume": 446285.0}, {"date": "2026-06-08", "close": 85.925, "volume": 489278.0}, {"date": "2026-06-09", "close": 87.86, "volume": 626441.0}, {"date": "2026-06-10", "close": 85.71, "volume": 852062.0}, {"date": "2026-06-11", "close": 87.66, "volume": 684091.0}, {"date": "2026-06-12", "close": 88.38, "volume": 554449.0}, {"date": "2026-06-15", "close": 89.7, "volume": 2259556.0}, {"date": "2026-06-16", "close": 89.72, "volume": 609837.0}, {"date": "2026-06-17", "close": 95.83, "volume": 1741356.0}, {"date": "2026-06-18", "close": 96.79, "volume": 1558968.0}, {"date": "2026-06-22", "close": 101.39, "volume": 1319798.0}, {"date": "2026-06-23", "close": 106.19, "volume": 1289029.0}, {"date": "2026-06-24", "close": 107.55, "volume": 1263055.0}, {"date": "2026-06-25", "close": 108.26, "volume": 690635.0}, {"date": "2026-06-26", "close": 109.84, "volume": 2664341.0}, {"date": "2026-06-29", "close": 110.04, "volume": 828331.0}, {"date": "2026-06-30", "close": 111.03, "volume": 990731.0}, {"date": "2026-07-01", "close": 110.41, "volume": 999171.0}, {"date": "2026-07-02", "close": 114.17, "volume": 955041.0}, {"date": "2026-07-06", "close": 111.68, "volume": 672634.0}, {"date": "2026-07-07", "close": 114.46, "volume": 998559.0}, {"date": "2026-07-08", "close": 114.43, "volume": 763004.0}, {"date": "2026-07-09", "close": 115.48, "volume": 586050.0}, {"date": "2026-07-10", "close": 108.4, "volume": 506150.0}, {"date": "2026-07-13", "close": 107.49, "volume": 420793.0}, {"date": "2026-07-14", "close": 109.96, "volume": 757406.0}, {"date": "2026-07-15", "close": 109.69, "volume": 404361.0}, {"date": "2026-07-16", "close": 106.09, "volume": 615727.0}, {"date": "2026-07-17", "close": 106.6, "volume": 773301.0}, {"date": "2026-07-20", "close": 104.6, "volume": 466552.0}, {"date": "2026-07-21", "close": 106.6, "volume": 520699.0}, {"date": "2026-07-22", "close": 103.97, "volume": 414328.0}, {"date": "2026-07-23", "close": 102.66, "volume": 470591.0}, {"date": "2026-07-24", "close": 102.1, "volume": 467134.0}], "refreshing": true}