{"ticker": "SDGR", "overview": {"name": "Schrodinger, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SDGR", "has_prices": true, "as_of": "2026-07-24", "last": 14.97, "prev_close": 15.13, "change": -0.16000000000000014, "change_pct": -0.010575016523463326, "session_volume": 981724.0, "vwap_5": 15.041904039381258, "vwap_20": 16.27142780908875, "vwap_60": 14.691404742945922, "vwap_250": 15.914973722160981, "high_52w": 20.55, "low_52w": 11.07, "avg_volume_20": 1302756.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-062525", "src": "13DG", "ticker": "SDGR", "cik": "1490978", "company": "Schrodinger, Inc.", "company_raw": "Schrodinger, Inc.", "who": "Rubric Capital Management LP", "who_key": "Rubric Capital Management LP", "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": null, "country": "", "headline": "Rubric Capital Management LP moves to a 9.28% passive stake in SDGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1687509/0001104659-26-062525-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001214659-26-005311", "src": "13DG", "ticker": "SDGR", "cik": "1490978", "company": "Schrodinger, Inc.", "company_raw": "Schrodinger, Inc.", "who": "Schrodinger, Inc.", "who_key": "Schrodinger, 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": null, "country": "", "headline": "Schrodinger, Inc. adjusts its stake in SDGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490978/0001214659-26-005311-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000696", "src": "13DG", "ticker": "SDGR", "cik": "1490978", "company": "Schrodinger, Inc.", "company_raw": "Schrodinger, Inc.", "who": "Schrodinger, Inc.", "who_key": "Schrodinger, 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": null, "country": "", "headline": "Schrodinger, Inc. crosses 5% of SDGR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490978/0002100121-26-000696-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002283", "src": "13DG", "ticker": "SDGR", "cik": "1490978", "company": "Schrodinger, Inc.", "company_raw": "Schrodinger, Inc.", "who": "Schrodinger, Inc.", "who_key": "Schrodinger, 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": null, "country": "", "headline": "Schrodinger, Inc. adjusts its stake in SDGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490978/0000102909-26-002283-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062525", "src": "13DG", "ticker": "SDGR", "cik": "1490978", "company": "Schrodinger, Inc.", "company_raw": "Schrodinger, Inc.", "who": "Rubric Capital Management LP", "who_key": "Rubric Capital Management LP", "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": null, "country": "", "headline": "Rubric Capital Management LP moves to a 9.28% passive stake in SDGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1687509/0001104659-26-062525-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001214659-26-005311", "src": "13DG", "ticker": "SDGR", "cik": "1490978", "company": "Schrodinger, Inc.", "company_raw": "Schrodinger, Inc.", "who": "Schrodinger, Inc.", "who_key": "Schrodinger, 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": null, "country": "", "headline": "Schrodinger, Inc. adjusts its stake in SDGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490978/0001214659-26-005311-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000696", "src": "13DG", "ticker": "SDGR", "cik": "1490978", "company": "Schrodinger, Inc.", "company_raw": "Schrodinger, Inc.", "who": "Schrodinger, Inc.", "who_key": "Schrodinger, 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": null, "country": "", "headline": "Schrodinger, Inc. crosses 5% of SDGR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490978/0002100121-26-000696-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002283", "src": "13DG", "ticker": "SDGR", "cik": "1490978", "company": "Schrodinger, Inc.", "company_raw": "Schrodinger, Inc.", "who": "Schrodinger, Inc.", "who_key": "Schrodinger, 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": null, "country": "", "headline": "Schrodinger, Inc. adjusts its stake in SDGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1490978/0000102909-26-002283-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Schrodinger, Inc. - Common Stock", "new_value": "Schrodinger, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001490978", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001490978", "applied": 1, "detected_at": "2026-10-27T10:11:58.811643"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SDGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 67.02, "volume": 576583.0}, {"date": "2021-07-28", "close": 70.12, "volume": 698004.0}, {"date": "2021-07-29", "close": 68.33, "volume": 304462.0}, {"date": "2021-07-30", "close": 67.67, "volume": 478435.0}, {"date": "2021-08-02", "close": 67.96, "volume": 300313.0}, {"date": "2021-08-03", "close": 66.4, "volume": 519961.0}, {"date": "2021-08-04", "close": 68.43, "volume": 436449.0}, {"date": "2021-08-05", "close": 69.0, "volume": 496742.0}, {"date": "2021-08-06", "close": 64.56, "volume": 805729.0}, {"date": "2021-08-09", "close": 66.0, "volume": 472594.0}, {"date": "2021-08-10", "close": 64.11, "volume": 696163.0}, {"date": "2021-08-11", "close": 62.85, "volume": 755691.0}, {"date": "2021-08-12", "close": 59.37, "volume": 1643559.0}, {"date": "2021-08-13", "close": 59.66, "volume": 527684.0}, {"date": "2021-08-16", "close": 57.4, "volume": 835497.0}, {"date": "2021-08-17", "close": 55.25, "volume": 811338.0}, {"date": "2021-08-18", "close": 54.78, "volume": 647500.0}, {"date": "2021-08-19", "close": 53.75, "volume": 601122.0}, {"date": "2021-08-20", "close": 54.64, "volume": 479874.0}, {"date": "2021-08-23", "close": 57.63, "volume": 615001.0}, {"date": "2021-08-24", "close": 59.24, "volume": 532610.0}, {"date": "2021-08-25", "close": 58.77, "volume": 433043.0}, {"date": "2021-08-26", "close": 55.82, "volume": 411008.0}, {"date": "2021-08-27", "close": 58.61, "volume": 684918.0}, {"date": "2021-08-30", "close": 58.71, "volume": 547828.0}, {"date": "2021-08-31", "close": 59.69, "volume": 482636.0}, {"date": "2021-09-01", "close": 62.73, "volume": 1129925.0}, {"date": "2021-09-02", "close": 64.62, "volume": 850094.0}, {"date": "2021-09-03", "close": 65.25, "volume": 518848.0}, {"date": "2021-09-07", "close": 62.87, "volume": 566368.0}, {"date": "2021-09-08", "close": 63.03, "volume": 387698.0}, {"date": "2021-09-09", "close": 63.13, "volume": 224159.0}, {"date": "2021-09-10", "close": 62.76, "volume": 413042.0}, {"date": "2021-09-13", "close": 62.45, "volume": 633453.0}, {"date": "2021-09-14", "close": 61.52, "volume": 696740.0}, {"date": "2021-09-15", "close": 60.97, "volume": 568994.0}, {"date": "2021-09-16", "close": 61.15, "volume": 404602.0}, {"date": "2021-09-17", "close": 62.42, "volume": 888312.0}, {"date": "2021-09-20", "close": 58.58, "volume": 653521.0}, {"date": "2021-09-21", "close": 60.33, "volume": 357204.0}, {"date": "2021-09-22", "close": 60.24, "volume": 298587.0}, {"date": "2021-09-23", "close": 60.51, "volume": 321009.0}, {"date": "2021-09-24", "close": 57.95, "volume": 582332.0}, {"date": "2021-09-27", "close": 58.89, "volume": 486770.0}, {"date": "2021-09-28", "close": 55.59, "volume": 631830.0}, {"date": "2021-09-29", "close": 54.64, "volume": 564975.0}, {"date": "2021-09-30", "close": 54.68, "volume": 516692.0}, {"date": "2021-10-01", "close": 53.99, "volume": 568845.0}, {"date": "2021-10-04", "close": 51.9, "volume": 646214.0}, {"date": "2021-10-05", "close": 52.29, "volume": 433719.0}, {"date": "2021-10-06", "close": 51.09, "volume": 422145.0}, {"date": "2021-10-07", "close": 51.69, "volume": 415247.0}, {"date": "2021-10-08", "close": 50.2, "volume": 430804.0}, {"date": "2021-10-11", "close": 50.95, "volume": 372508.0}, {"date": "2021-10-12", "close": 51.37, "volume": 326184.0}, {"date": "2021-10-13", "close": 54.0, "volume": 505825.0}, {"date": "2021-10-14", "close": 55.01, "volume": 523765.0}, {"date": "2021-10-15", "close": 55.36, "volume": 397228.0}, {"date": "2021-10-18", "close": 53.24, "volume": 385985.0}, {"date": "2021-10-19", "close": 55.71, "volume": 326805.0}, {"date": "2021-10-20", "close": 55.98, "volume": 440133.0}, {"date": "2021-10-21", "close": 56.0, "volume": 487162.0}, {"date": "2021-10-22", "close": 52.67, "volume": 568720.0}, {"date": "2021-10-25", "close": 54.88, "volume": 348879.0}, {"date": "2021-10-26", "close": 54.77, "volume": 522100.0}, {"date": "2021-10-27", "close": 53.73, "volume": 395160.0}, {"date": "2021-10-28", "close": 55.12, "volume": 364178.0}, {"date": "2021-10-29", "close": 54.58, "volume": 235007.0}, {"date": "2021-11-01", "close": 57.33, "volume": 746422.0}, {"date": "2021-11-02", "close": 57.81, "volume": 432645.0}, {"date": "2021-11-03", "close": 59.25, "volume": 529185.0}, {"date": "2021-11-04", "close": 58.92, "volume": 605761.0}, {"date": "2021-11-05", "close": 57.28, "volume": 321076.0}, {"date": "2021-11-08", "close": 56.0, "volume": 460987.0}, {"date": "2021-11-09", "close": 53.84, "volume": 519599.0}, {"date": "2021-11-10", "close": 51.16, "volume": 895046.0}, {"date": "2021-11-11", "close": 45.16, "volume": 4415762.0}, {"date": "2021-11-12", "close": 47.11, "volume": 1252288.0}, {"date": "2021-11-15", "close": 45.45, "volume": 1225819.0}, {"date": "2021-11-16", "close": 45.55, "volume": 668049.0}, {"date": "2021-11-17", "close": 44.45, "volume": 730322.0}, {"date": "2021-11-18", "close": 41.66, "volume": 1059036.0}, {"date": "2021-11-19", "close": 40.8, "volume": 1418347.0}, {"date": "2021-11-22", "close": 38.33, "volume": 1131577.0}, {"date": "2021-11-23", "close": 38.26, "volume": 1301707.0}, {"date": "2021-11-24", "close": 39.31, "volume": 824441.0}, {"date": "2021-11-26", "close": 39.54, "volume": 449975.0}, {"date": "2021-11-29", "close": 39.01, "volume": 793240.0}, {"date": "2021-11-30", "close": 39.18, "volume": 844415.0}, {"date": "2021-12-01", "close": 37.15, "volume": 949484.0}, {"date": "2021-12-02", "close": 38.23, "volume": 711371.0}, {"date": "2021-12-03", "close": 36.33, "volume": 956836.0}, {"date": "2021-12-06", "close": 36.18, "volume": 868805.0}, {"date": "2021-12-07", "close": 38.77, "volume": 1124346.0}, {"date": "2021-12-08", "close": 41.12, "volume": 1305916.0}, {"date": "2021-12-09", "close": 38.53, "volume": 782392.0}, {"date": "2021-12-10", "close": 36.83, "volume": 746205.0}, {"date": "2021-12-13", "close": 36.63, "volume": 884151.0}, {"date": "2021-12-14", "close": 35.32, "volume": 730492.0}, {"date": "2021-12-15", "close": 36.91, "volume": 1025386.0}, {"date": "2021-12-16", "close": 35.04, "volume": 916319.0}, {"date": "2021-12-17", "close": 38.19, "volume": 1066670.0}, {"date": "2021-12-20", "close": 36.86, "volume": 637782.0}, {"date": "2021-12-21", "close": 36.69, "volume": 771489.0}, {"date": "2021-12-22", "close": 35.43, "volume": 575688.0}, {"date": "2021-12-23", "close": 35.9, "volume": 703971.0}, {"date": "2021-12-27", "close": 35.02, "volume": 594285.0}, {"date": "2021-12-28", "close": 33.96, "volume": 608705.0}, {"date": "2021-12-29", "close": 33.38, "volume": 599830.0}, {"date": "2021-12-30", "close": 34.39, "volume": 949483.0}, {"date": "2021-12-31", "close": 34.83, "volume": 718512.0}, {"date": "2022-01-03", "close": 35.47, "volume": 548121.0}, {"date": "2022-01-04", "close": 34.03, "volume": 640499.0}, {"date": "2022-01-05", "close": 32.13, "volume": 892933.0}, {"date": "2022-01-06", "close": 31.42, "volume": 577305.0}, {"date": "2022-01-07", "close": 31.93, "volume": 580269.0}, {"date": "2022-01-10", "close": 32.08, "volume": 809007.0}, {"date": "2022-01-11", "close": 32.98, "volume": 785548.0}, {"date": "2022-01-12", "close": 31.33, "volume": 697500.0}, {"date": "2022-01-13", "close": 29.68, "volume": 787241.0}, {"date": "2022-01-14", "close": 30.69, "volume": 1361479.0}, {"date": "2022-01-18", "close": 28.79, "volume": 954255.0}, {"date": "2022-01-19", "close": 27.85, "volume": 740449.0}, {"date": "2022-01-20", "close": 27.38, "volume": 760960.0}, {"date": "2022-01-21", "close": 27.08, "volume": 1656979.0}, {"date": "2022-01-24", "close": 27.97, "volume": 1664893.0}, {"date": "2022-01-25", "close": 27.59, "volume": 1321057.0}, {"date": "2022-01-26", "close": 26.64, "volume": 765697.0}, {"date": "2022-01-27", "close": 25.49, "volume": 1005302.0}, {"date": "2022-01-28", "close": 26.22, "volume": 1473225.0}, {"date": "2022-01-31", "close": 28.35, "volume": 924766.0}, {"date": "2022-02-01", "close": 29.57, "volume": 1172051.0}, {"date": "2022-02-02", "close": 28.07, "volume": 840963.0}, {"date": "2022-02-03", "close": 26.56, "volume": 892658.0}, {"date": "2022-02-04", "close": 26.38, "volume": 1100143.0}, {"date": "2022-02-07", "close": 26.87, "volume": 524552.0}, {"date": "2022-02-08", "close": 26.93, "volume": 475294.0}, {"date": "2022-02-09", "close": 27.76, "volume": 734845.0}, {"date": "2022-02-10", "close": 27.58, "volume": 1364675.0}, {"date": "2022-02-11", "close": 27.63, "volume": 719690.0}, {"date": "2022-02-14", "close": 26.99, "volume": 630829.0}, {"date": "2022-02-15", "close": 28.2, "volume": 821579.0}, {"date": "2022-02-16", "close": 28.03, "volume": 781758.0}, {"date": "2022-02-17", "close": 26.93, "volume": 766649.0}, {"date": "2022-02-18", "close": 25.74, "volume": 623108.0}, {"date": "2022-02-22", "close": 26.22, "volume": 746370.0}, {"date": "2022-02-23", "close": 24.84, "volume": 774933.0}, {"date": "2022-02-24", "close": 27.4, "volume": 1488840.0}, {"date": "2022-02-25", "close": 32.64, "volume": 2975864.0}, {"date": "2022-02-28", "close": 34.76, "volume": 1993084.0}, {"date": "2022-03-01", "close": 36.12, "volume": 1609081.0}, {"date": "2022-03-02", "close": 35.52, "volume": 1130428.0}, {"date": "2022-03-03", "close": 33.58, "volume": 976163.0}, {"date": "2022-03-04", "close": 32.28, "volume": 744608.0}, {"date": "2022-03-07", "close": 30.69, "volume": 933871.0}, {"date": "2022-03-08", "close": 30.4, "volume": 771773.0}, {"date": "2022-03-09", "close": 31.94, "volume": 939580.0}, {"date": "2022-03-10", "close": 31.08, "volume": 752104.0}, {"date": "2022-03-11", "close": 28.8, "volume": 680734.0}, {"date": "2022-03-14", "close": 27.34, "volume": 851979.0}, {"date": "2022-03-15", "close": 28.81, "volume": 788535.0}, {"date": "2022-03-16", "close": 32.26, "volume": 1180605.0}, {"date": "2022-03-17", "close": 33.17, "volume": 711392.0}, {"date": "2022-03-18", "close": 34.59, "volume": 1022672.0}, {"date": "2022-03-21", "close": 33.5, "volume": 565944.0}, {"date": "2022-03-22", "close": 34.94, "volume": 480241.0}, {"date": "2022-03-23", "close": 36.11, "volume": 845989.0}, {"date": "2022-03-24", "close": 35.75, "volume": 439664.0}, {"date": "2022-03-25", "close": 33.89, "volume": 755696.0}, {"date": "2022-03-28", "close": 33.83, "volume": 421802.0}, {"date": "2022-03-29", "close": 36.03, "volume": 632872.0}, {"date": "2022-03-30", "close": 34.36, "volume": 401881.0}, {"date": "2022-03-31", "close": 34.12, "volume": 358721.0}, {"date": "2022-04-01", "close": 35.59, "volume": 857043.0}, {"date": "2022-04-04", "close": 35.9, "volume": 428072.0}, {"date": "2022-04-05", "close": 33.47, "volume": 428286.0}, {"date": "2022-04-06", "close": 33.21, "volume": 579640.0}, {"date": "2022-04-07", "close": 32.82, "volume": 405828.0}, {"date": "2022-04-08", "close": 31.44, "volume": 461499.0}, {"date": "2022-04-11", "close": 31.18, "volume": 389462.0}, {"date": "2022-04-12", "close": 31.3, "volume": 470986.0}, {"date": "2022-04-13", "close": 31.55, "volume": 419861.0}, {"date": "2022-04-14", "close": 29.82, "volume": 737036.0}, {"date": "2022-04-18", "close": 28.7, "volume": 784121.0}, {"date": "2022-04-19", "close": 29.35, "volume": 608578.0}, {"date": "2022-04-20", "close": 29.23, "volume": 470848.0}, {"date": "2022-04-21", "close": 27.66, "volume": 476845.0}, {"date": "2022-04-22", "close": 26.92, "volume": 497578.0}, {"date": "2022-04-25", "close": 27.54, "volume": 539119.0}, {"date": "2022-04-26", "close": 25.68, "volume": 414635.0}, {"date": "2022-04-27", "close": 25.23, "volume": 354130.0}, {"date": "2022-04-28", "close": 25.35, "volume": 486335.0}, {"date": "2022-04-29", "close": 24.72, "volume": 516660.0}, {"date": "2022-05-02", "close": 26.27, "volume": 767630.0}, {"date": "2022-05-03", "close": 26.1, "volume": 784526.0}, {"date": "2022-05-04", "close": 26.88, "volume": 1004488.0}, {"date": "2022-05-05", "close": 24.67, "volume": 1138470.0}, {"date": "2022-05-06", "close": 25.03, "volume": 1411544.0}, {"date": "2022-05-09", "close": 23.36, "volume": 1532465.0}, {"date": "2022-05-10", "close": 23.29, "volume": 795913.0}, {"date": "2022-05-11", "close": 21.39, "volume": 949133.0}, {"date": "2022-05-12", "close": 22.49, "volume": 1480540.0}, {"date": "2022-05-13", "close": 24.57, "volume": 1007452.0}, {"date": "2022-05-16", "close": 23.84, "volume": 559272.0}, {"date": "2022-05-17", "close": 24.77, "volume": 744842.0}, {"date": "2022-05-18", "close": 23.46, "volume": 602665.0}, {"date": "2022-05-19", "close": 24.72, "volume": 753837.0}, {"date": "2022-05-20", "close": 24.75, "volume": 553449.0}, {"date": "2022-05-23", "close": 24.67, "volume": 772639.0}, {"date": "2022-05-24", "close": 24.09, "volume": 668684.0}, {"date": "2022-05-25", "close": 24.86, "volume": 636410.0}, {"date": "2022-05-26", "close": 25.17, "volume": 702195.0}, {"date": "2022-05-27", "close": 26.5, "volume": 758880.0}, {"date": "2022-05-31", "close": 25.84, "volume": 819881.0}, {"date": "2022-06-01", "close": 25.52, "volume": 480582.0}, {"date": "2022-06-02", "close": 26.62, "volume": 526574.0}, {"date": "2022-06-03", "close": 26.48, "volume": 477776.0}, {"date": "2022-06-06", "close": 25.25, "volume": 589478.0}, {"date": "2022-06-07", "close": 26.38, "volume": 463987.0}, {"date": "2022-06-08", "close": 27.43, "volume": 559527.0}, {"date": "2022-06-09", "close": 26.6, "volume": 593067.0}, {"date": "2022-06-10", "close": 25.12, "volume": 512694.0}, {"date": "2022-06-13", "close": 23.13, "volume": 560164.0}, {"date": "2022-06-14", "close": 22.67, "volume": 785724.0}, {"date": "2022-06-15", "close": 24.51, "volume": 626338.0}, {"date": "2022-06-16", "close": 23.81, "volume": 686755.0}, {"date": "2022-06-17", "close": 25.09, "volume": 1069113.0}, {"date": "2022-06-21", "close": 25.59, "volume": 558809.0}, {"date": "2022-06-22", "close": 27.37, "volume": 662009.0}, {"date": "2022-06-23", "close": 29.45, "volume": 741515.0}, {"date": "2022-06-24", "close": 30.41, "volume": 1957554.0}, {"date": "2022-06-27", "close": 29.04, "volume": 542476.0}, {"date": "2022-06-28", "close": 27.87, "volume": 882803.0}, {"date": "2022-06-29", "close": 27.55, "volume": 551778.0}, {"date": "2022-06-30", "close": 26.41, "volume": 506283.0}, {"date": "2022-07-01", "close": 27.74, "volume": 354294.0}, {"date": "2022-07-05", "close": 30.71, "volume": 708886.0}, {"date": "2022-07-06", "close": 30.0, "volume": 369227.0}, {"date": "2022-07-07", "close": 32.35, "volume": 759841.0}, {"date": "2022-07-08", "close": 32.02, "volume": 625534.0}, {"date": "2022-07-11", "close": 30.76, "volume": 402153.0}, {"date": "2022-07-12", "close": 31.18, "volume": 467001.0}, {"date": "2022-07-13", "close": 31.45, "volume": 569142.0}, {"date": "2022-07-14", "close": 31.565, "volume": 506425.0}, {"date": "2022-07-15", "close": 32.05, "volume": 620295.0}, {"date": "2022-07-18", "close": 30.52, "volume": 665605.0}, {"date": "2022-07-19", "close": 31.88, "volume": 362146.0}, {"date": "2022-07-20", "close": 32.67, "volume": 650396.0}, {"date": "2022-07-21", "close": 33.31, "volume": 766407.0}, {"date": "2022-07-22", "close": 31.49, "volume": 420828.0}, {"date": "2022-07-25", "close": 31.54, "volume": 373486.0}, {"date": "2022-07-26", "close": 31.5, "volume": 506126.0}, {"date": "2022-07-27", "close": 32.17, "volume": 412629.0}, {"date": "2022-07-28", "close": 32.14, "volume": 389792.0}, {"date": "2022-07-29", "close": 31.3, "volume": 373040.0}, {"date": "2022-08-01", "close": 30.87, "volume": 340817.0}, {"date": "2022-08-02", "close": 31.45, "volume": 349348.0}, {"date": "2022-08-03", "close": 33.07, "volume": 510398.0}, {"date": "2022-08-04", "close": 34.71, "volume": 668937.0}, {"date": "2022-08-05", "close": 33.58, "volume": 1612383.0}, {"date": "2022-08-08", "close": 32.81, "volume": 1175268.0}, {"date": "2022-08-09", "close": 31.44, "volume": 637207.0}, {"date": "2022-08-10", "close": 33.07, "volume": 687582.0}, {"date": "2022-08-11", "close": 31.19, "volume": 927317.0}, {"date": "2022-08-12", "close": 31.55, "volume": 553571.0}, {"date": "2022-08-15", "close": 31.58, "volume": 532080.0}, {"date": "2022-08-16", "close": 30.04, "volume": 773469.0}, {"date": "2022-08-17", "close": 28.6, "volume": 538660.0}, {"date": "2022-08-18", "close": 28.55, "volume": 713246.0}, {"date": "2022-08-19", "close": 27.88, "volume": 1169446.0}, {"date": "2022-08-22", "close": 27.85, "volume": 706199.0}, {"date": "2022-08-23", "close": 28.19, "volume": 340974.0}, {"date": "2022-08-24", "close": 28.48, "volume": 375424.0}, {"date": "2022-08-25", "close": 28.88, "volume": 299255.0}, {"date": "2022-08-26", "close": 27.69, "volume": 474597.0}, {"date": "2022-08-29", "close": 27.1, "volume": 479130.0}, {"date": "2022-08-30", "close": 26.95, "volume": 397812.0}, {"date": "2022-08-31", "close": 27.44, "volume": 325999.0}, {"date": "2022-09-01", "close": 27.58, "volume": 514432.0}, {"date": "2022-09-02", "close": 26.77, "volume": 729239.0}, {"date": "2022-09-06", "close": 25.91, "volume": 343443.0}, {"date": "2022-09-07", "close": 27.12, "volume": 330001.0}, {"date": "2022-09-08", "close": 28.39, "volume": 480452.0}, {"date": "2022-09-09", "close": 28.05, "volume": 563263.0}, {"date": "2022-09-12", "close": 28.79, "volume": 295945.0}, {"date": "2022-09-13", "close": 28.18, "volume": 562471.0}, {"date": "2022-09-14", "close": 28.96, "volume": 646362.0}, {"date": "2022-09-15", "close": 28.94, "volume": 461519.0}, {"date": "2022-09-16", "close": 27.7, "volume": 910462.0}, {"date": "2022-09-19", "close": 27.39, "volume": 461875.0}, {"date": "2022-09-20", "close": 26.81, "volume": 360045.0}, {"date": "2022-09-21", "close": 26.14, "volume": 451743.0}, {"date": "2022-09-22", "close": 24.98, "volume": 488625.0}, {"date": "2022-09-23", "close": 24.12, "volume": 664286.0}, {"date": "2022-09-26", "close": 23.95, "volume": 570663.0}, {"date": "2022-09-27", "close": 24.12, "volume": 423336.0}, {"date": "2022-09-28", "close": 25.69, "volume": 392344.0}, {"date": "2022-09-29", "close": 25.22, "volume": 358244.0}, {"date": "2022-09-30", "close": 24.98, "volume": 740630.0}, {"date": "2022-10-03", "close": 25.18, "volume": 323700.0}, {"date": "2022-10-04", "close": 26.38, "volume": 480283.0}, {"date": "2022-10-05", "close": 26.27, "volume": 451760.0}, {"date": "2022-10-06", "close": 25.46, "volume": 470451.0}, {"date": "2022-10-07", "close": 24.53, "volume": 594517.0}, {"date": "2022-10-10", "close": 23.83, "volume": 435612.0}, {"date": "2022-10-11", "close": 23.45, "volume": 337890.0}, {"date": "2022-10-12", "close": 23.17, "volume": 289629.0}, {"date": "2022-10-13", "close": 23.0, "volume": 393597.0}, {"date": "2022-10-14", "close": 21.91, "volume": 362538.0}, {"date": "2022-10-17", "close": 22.4, "volume": 418707.0}, {"date": "2022-10-18", "close": 22.91, "volume": 326873.0}, {"date": "2022-10-19", "close": 21.43, "volume": 302785.0}, {"date": "2022-10-20", "close": 21.33, "volume": 320004.0}, {"date": "2022-10-21", "close": 21.71, "volume": 290584.0}, {"date": "2022-10-24", "close": 21.86, "volume": 357243.0}, {"date": "2022-10-25", "close": 22.68, "volume": 392414.0}, {"date": "2022-10-26", "close": 23.22, "volume": 424773.0}, {"date": "2022-10-27", "close": 23.4, "volume": 459849.0}, {"date": "2022-10-28", "close": 24.38, "volume": 427600.0}, {"date": "2022-10-31", "close": 23.97, "volume": 762230.0}, {"date": "2022-11-01", "close": 24.69, "volume": 327543.0}, {"date": "2022-11-02", "close": 24.5, "volume": 942905.0}, {"date": "2022-11-03", "close": 24.66, "volume": 483573.0}, {"date": "2022-11-04", "close": 20.92, "volume": 1772793.0}, {"date": "2022-11-07", "close": 20.61, "volume": 679328.0}, {"date": "2022-11-08", "close": 20.67, "volume": 561567.0}, {"date": "2022-11-09", "close": 20.03, "volume": 540954.0}, {"date": "2022-11-10", "close": 21.7, "volume": 597209.0}, {"date": "2022-11-11", "close": 21.97, "volume": 1022539.0}, {"date": "2022-11-14", "close": 21.59, "volume": 704985.0}, {"date": "2022-11-15", "close": 22.27, "volume": 595944.0}, {"date": "2022-11-16", "close": 21.05, "volume": 407442.0}, {"date": "2022-11-17", "close": 19.09, "volume": 889523.0}, {"date": "2022-11-18", "close": 18.66, "volume": 565161.0}, {"date": "2022-11-21", "close": 18.41, "volume": 351267.0}, {"date": "2022-11-22", "close": 18.04, "volume": 464521.0}, {"date": "2022-11-23", "close": 18.46, "volume": 281634.0}, {"date": "2022-11-25", "close": 18.23, "volume": 156886.0}, {"date": "2022-11-28", "close": 17.49, "volume": 586684.0}, {"date": "2022-11-29", "close": 17.42, "volume": 434965.0}, {"date": "2022-11-30", "close": 18.0, "volume": 752851.0}, {"date": "2022-12-01", "close": 17.63, "volume": 587829.0}, {"date": "2022-12-02", "close": 17.35, "volume": 787149.0}, {"date": "2022-12-05", "close": 16.48, "volume": 697934.0}, {"date": "2022-12-06", "close": 16.24, "volume": 705829.0}, {"date": "2022-12-07", "close": 16.63, "volume": 897580.0}, {"date": "2022-12-08", "close": 16.43, "volume": 657970.0}, {"date": "2022-12-09", "close": 16.49, "volume": 632888.0}, {"date": "2022-12-12", "close": 17.03, "volume": 891424.0}, {"date": "2022-12-13", "close": 20.54, "volume": 2945909.0}, {"date": "2022-12-14", "close": 20.52, "volume": 991697.0}, {"date": "2022-12-15", "close": 19.89, "volume": 757878.0}, {"date": "2022-12-16", "close": 20.54, "volume": 925606.0}, {"date": "2022-12-19", "close": 19.02, "volume": 1095995.0}, {"date": "2022-12-20", "close": 19.61, "volume": 692004.0}, {"date": "2022-12-21", "close": 19.28, "volume": 662964.0}, {"date": "2022-12-22", "close": 19.52, "volume": 697022.0}, {"date": "2022-12-23", "close": 18.86, "volume": 596918.0}, {"date": "2022-12-27", "close": 17.64, "volume": 472035.0}, {"date": "2022-12-28", "close": 17.71, "volume": 598653.0}, {"date": "2022-12-29", "close": 18.87, "volume": 604738.0}, {"date": "2022-12-30", "close": 18.69, "volume": 453522.0}, {"date": "2023-01-03", "close": 18.31, "volume": 446615.0}, {"date": "2023-01-04", "close": 18.22, "volume": 667128.0}, {"date": "2023-01-05", "close": 18.44, "volume": 460881.0}, {"date": "2023-01-06", "close": 18.09, "volume": 573620.0}, {"date": "2023-01-09", "close": 18.66, "volume": 589571.0}, {"date": "2023-01-10", "close": 20.24, "volume": 867610.0}, {"date": "2023-01-11", "close": 21.78, "volume": 1031207.0}, {"date": "2023-01-12", "close": 23.33, "volume": 1189417.0}, {"date": "2023-01-13", "close": 23.83, "volume": 856618.0}, {"date": "2023-01-17", "close": 23.61, "volume": 469846.0}, {"date": "2023-01-18", "close": 23.81, "volume": 703998.0}, {"date": "2023-01-19", "close": 23.77, "volume": 579880.0}, {"date": "2023-01-20", "close": 23.1, "volume": 638047.0}, {"date": "2023-01-23", "close": 23.8, "volume": 653837.0}, {"date": "2023-01-24", "close": 22.68, "volume": 426976.0}, {"date": "2023-01-25", "close": 22.98, "volume": 347196.0}, {"date": "2023-01-26", "close": 22.89, "volume": 259253.0}, {"date": "2023-01-27", "close": 22.97, "volume": 292831.0}, {"date": "2023-01-30", "close": 22.05, "volume": 416727.0}, {"date": "2023-01-31", "close": 24.18, "volume": 684963.0}, {"date": "2023-02-01", "close": 25.14, "volume": 764946.0}, {"date": "2023-02-02", "close": 27.61, "volume": 1129064.0}, {"date": "2023-02-03", "close": 26.13, "volume": 801851.0}, {"date": "2023-02-06", "close": 25.44, "volume": 503345.0}, {"date": "2023-02-07", "close": 26.61, "volume": 568356.0}, {"date": "2023-02-08", "close": 24.27, "volume": 538132.0}, {"date": "2023-02-09", "close": 23.29, "volume": 447549.0}, {"date": "2023-02-10", "close": 23.28, "volume": 343711.0}, {"date": "2023-02-13", "close": 22.92, "volume": 453504.0}, {"date": "2023-02-14", "close": 24.18, "volume": 550126.0}, {"date": "2023-02-15", "close": 24.39, "volume": 364155.0}, {"date": "2023-02-16", "close": 23.94, "volume": 391811.0}, {"date": "2023-02-17", "close": 23.8, "volume": 431783.0}, {"date": "2023-02-21", "close": 22.97, "volume": 601185.0}, {"date": "2023-02-22", "close": 22.56, "volume": 328395.0}, {"date": "2023-02-23", "close": 22.43, "volume": 313617.0}, {"date": "2023-02-24", "close": 21.64, "volume": 343374.0}, {"date": "2023-02-27", "close": 21.49, "volume": 412135.0}, {"date": "2023-02-28", "close": 21.73, "volume": 593300.0}, {"date": "2023-03-01", "close": 24.6, "volume": 2096934.0}, {"date": "2023-03-02", "close": 24.37, "volume": 734730.0}, {"date": "2023-03-03", "close": 26.16, "volume": 703262.0}, {"date": "2023-03-06", "close": 25.12, "volume": 496096.0}, {"date": "2023-03-07", "close": 25.3, "volume": 475333.0}, {"date": "2023-03-08", "close": 25.41, "volume": 337559.0}, {"date": "2023-03-09", "close": 24.81, "volume": 336722.0}, {"date": "2023-03-10", "close": 23.47, "volume": 1052223.0}, {"date": "2023-03-13", "close": 24.32, "volume": 856286.0}, {"date": "2023-03-14", "close": 25.61, "volume": 446786.0}, {"date": "2023-03-15", "close": 25.74, "volume": 476010.0}, {"date": "2023-03-16", "close": 26.63, "volume": 474573.0}, {"date": "2023-03-17", "close": 25.62, "volume": 680207.0}, {"date": "2023-03-20", "close": 25.39, "volume": 509809.0}, {"date": "2023-03-21", "close": 26.76, "volume": 437484.0}, {"date": "2023-03-22", "close": 26.03, "volume": 609276.0}, {"date": "2023-03-23", "close": 25.63, "volume": 525083.0}, {"date": "2023-03-24", "close": 25.57, "volume": 336689.0}, {"date": "2023-03-27", "close": 25.62, "volume": 490063.0}, {"date": "2023-03-28", "close": 24.28, "volume": 292719.0}, {"date": "2023-03-29", "close": 24.63, "volume": 338895.0}, {"date": "2023-03-30", "close": 25.11, "volume": 413519.0}, {"date": "2023-03-31", "close": 26.33, "volume": 555252.0}, {"date": "2023-04-03", "close": 26.41, "volume": 601947.0}, {"date": "2023-04-04", "close": 26.88, "volume": 410985.0}, {"date": "2023-04-05", "close": 26.78, "volume": 297047.0}, {"date": "2023-04-06", "close": 27.3, "volume": 372209.0}, {"date": "2023-04-10", "close": 27.35, "volume": 513517.0}, {"date": "2023-04-11", "close": 27.72, "volume": 375368.0}, {"date": "2023-04-12", "close": 26.59, "volume": 402965.0}, {"date": "2023-04-13", "close": 28.18, "volume": 521796.0}, {"date": "2023-04-14", "close": 27.49, "volume": 374934.0}, {"date": "2023-04-17", "close": 29.09, "volume": 613015.0}, {"date": "2023-04-18", "close": 29.6, "volume": 733537.0}, {"date": "2023-04-19", "close": 29.71, "volume": 574759.0}, {"date": "2023-04-20", "close": 28.3, "volume": 364517.0}, {"date": "2023-04-21", "close": 29.6, "volume": 341058.0}, {"date": "2023-04-24", "close": 29.38, "volume": 363501.0}, {"date": "2023-04-25", "close": 28.97, "volume": 339828.0}, {"date": "2023-04-26", "close": 28.43, "volume": 294834.0}, {"date": "2023-04-27", "close": 28.29, "volume": 607832.0}, {"date": "2023-04-28", "close": 29.52, "volume": 411353.0}, {"date": "2023-05-01", "close": 30.88, "volume": 628909.0}, {"date": "2023-05-02", "close": 28.38, "volume": 574254.0}, {"date": "2023-05-03", "close": 29.15, "volume": 740704.0}, {"date": "2023-05-04", "close": 30.12, "volume": 2640360.0}, {"date": "2023-05-05", "close": 27.67, "volume": 2174017.0}, {"date": "2023-05-08", "close": 27.74, "volume": 928147.0}, {"date": "2023-05-09", "close": 27.28, "volume": 596131.0}, {"date": "2023-05-10", "close": 27.93, "volume": 667259.0}, {"date": "2023-05-11", "close": 26.53, "volume": 496028.0}, {"date": "2023-05-12", "close": 26.1, "volume": 320948.0}, {"date": "2023-05-15", "close": 27.68, "volume": 436075.0}, {"date": "2023-05-16", "close": 27.01, "volume": 307190.0}, {"date": "2023-05-17", "close": 28.36, "volume": 509692.0}, {"date": "2023-05-18", "close": 30.81, "volume": 830446.0}, {"date": "2023-05-19", "close": 33.11, "volume": 1310024.0}, {"date": "2023-05-22", "close": 38.95, "volume": 3609255.0}, {"date": "2023-05-23", "close": 38.52, "volume": 2356441.0}, {"date": "2023-05-24", "close": 37.13, "volume": 1281169.0}, {"date": "2023-05-25", "close": 35.62, "volume": 1475846.0}, {"date": "2023-05-26", "close": 36.0, "volume": 795636.0}, {"date": "2023-05-30", "close": 34.47, "volume": 1455532.0}, {"date": "2023-05-31", "close": 33.45, "volume": 1102729.0}, {"date": "2023-06-01", "close": 35.09, "volume": 861479.0}, {"date": "2023-06-02", "close": 35.65, "volume": 787206.0}, {"date": "2023-06-05", "close": 38.14, "volume": 2086928.0}, {"date": "2023-06-06", "close": 38.14, "volume": 1075057.0}, {"date": "2023-06-07", "close": 36.99, "volume": 1115438.0}, {"date": "2023-06-08", "close": 38.28, "volume": 1049285.0}, {"date": "2023-06-09", "close": 36.64, "volume": 1026937.0}, {"date": "2023-06-12", "close": 38.22, "volume": 1395368.0}, {"date": "2023-06-13", "close": 40.74, "volume": 2428196.0}, {"date": "2023-06-14", "close": 39.87, "volume": 2227169.0}, {"date": "2023-06-15", "close": 45.26, "volume": 3071399.0}, {"date": "2023-06-16", "close": 45.98, "volume": 13271050.0}, {"date": "2023-06-20", "close": 47.99, "volume": 2711097.0}, {"date": "2023-06-21", "close": 47.08, "volume": 1767103.0}, {"date": "2023-06-22", "close": 43.68, "volume": 1837134.0}, {"date": "2023-06-23", "close": 42.37, "volume": 1487667.0}, {"date": "2023-06-26", "close": 41.79, "volume": 1011578.0}, {"date": "2023-06-27", "close": 42.08, "volume": 1108277.0}, {"date": "2023-06-28", "close": 44.79, "volume": 936795.0}, {"date": "2023-06-29", "close": 47.6, "volume": 1690709.0}, {"date": "2023-06-30", "close": 49.92, "volume": 1820285.0}, {"date": "2023-07-03", "close": 48.65, "volume": 584911.0}, {"date": "2023-07-05", "close": 49.31, "volume": 1222368.0}, {"date": "2023-07-06", "close": 47.12, "volume": 1498324.0}, {"date": "2023-07-07", "close": 48.97, "volume": 880524.0}, {"date": "2023-07-10", "close": 51.58, "volume": 1244594.0}, {"date": "2023-07-11", "close": 52.64, "volume": 993676.0}, {"date": "2023-07-12", "close": 54.55, "volume": 3992969.0}, {"date": "2023-07-13", "close": 54.01, "volume": 1811499.0}, {"date": "2023-07-14", "close": 53.35, "volume": 974305.0}, {"date": "2023-07-17", "close": 54.53, "volume": 864897.0}, {"date": "2023-07-18", "close": 55.01, "volume": 664121.0}, {"date": "2023-07-19", "close": 55.37, "volume": 928171.0}, {"date": "2023-07-20", "close": 52.0, "volume": 1046973.0}, {"date": "2023-07-21", "close": 53.79, "volume": 1371321.0}, {"date": "2023-07-24", "close": 49.59, "volume": 1323105.0}, {"date": "2023-07-25", "close": 48.99, "volume": 830696.0}, {"date": "2023-07-26", "close": 48.55, "volume": 874117.0}, {"date": "2023-07-27", "close": 47.76, "volume": 710714.0}, {"date": "2023-07-28", "close": 49.12, "volume": 698756.0}, {"date": "2023-07-31", "close": 52.31, "volume": 1048462.0}, {"date": "2023-08-01", "close": 52.33, "volume": 1112146.0}, {"date": "2023-08-02", "close": 50.24, "volume": 1625979.0}, {"date": "2023-08-03", "close": 38.23, "volume": 4531015.0}, {"date": "2023-08-04", "close": 39.76, "volume": 1683180.0}, {"date": "2023-08-07", "close": 38.05, "volume": 2596448.0}, {"date": "2023-08-08", "close": 38.49, "volume": 958348.0}, {"date": "2023-08-09", "close": 39.89, "volume": 987609.0}, {"date": "2023-08-10", "close": 38.31, "volume": 679263.0}, {"date": "2023-08-11", "close": 37.67, "volume": 607384.0}, {"date": "2023-08-14", "close": 36.69, "volume": 814373.0}, {"date": "2023-08-15", "close": 36.39, "volume": 737680.0}, {"date": "2023-08-16", "close": 34.69, "volume": 1045788.0}, {"date": "2023-08-17", "close": 33.87, "volume": 1253642.0}, {"date": "2023-08-18", "close": 33.81, "volume": 1144458.0}, {"date": "2023-08-21", "close": 36.7, "volume": 1072828.0}, {"date": "2023-08-22", "close": 36.42, "volume": 822594.0}, {"date": "2023-08-23", "close": 37.95, "volume": 903823.0}, {"date": "2023-08-24", "close": 35.7, "volume": 1436027.0}, {"date": "2023-08-25", "close": 35.15, "volume": 578354.0}, {"date": "2023-08-28", "close": 35.82, "volume": 594424.0}, {"date": "2023-08-29", "close": 36.61, "volume": 571716.0}, {"date": "2023-08-30", "close": 36.74, "volume": 447338.0}, {"date": "2023-08-31", "close": 36.89, "volume": 655976.0}, {"date": "2023-09-01", "close": 36.71, "volume": 494899.0}, {"date": "2023-09-05", "close": 35.82, "volume": 449493.0}, {"date": "2023-09-06", "close": 35.635, "volume": 467709.0}, {"date": "2023-09-07", "close": 34.82, "volume": 611643.0}, {"date": "2023-09-08", "close": 34.02, "volume": 362293.0}, {"date": "2023-09-11", "close": 33.99, "volume": 445221.0}, {"date": "2023-09-12", "close": 33.71, "volume": 345684.0}, {"date": "2023-09-13", "close": 33.27, "volume": 561644.0}, {"date": "2023-09-14", "close": 33.2, "volume": 536735.0}, {"date": "2023-09-15", "close": 33.03, "volume": 1018135.0}, {"date": "2023-09-18", "close": 31.73, "volume": 833045.0}, {"date": "2023-09-19", "close": 31.2, "volume": 769873.0}, {"date": "2023-09-20", "close": 30.75, "volume": 733479.0}, {"date": "2023-09-21", "close": 29.73, "volume": 866030.0}, {"date": "2023-09-22", "close": 29.03, "volume": 834804.0}, {"date": "2023-09-25", "close": 28.25, "volume": 816114.0}, {"date": "2023-09-26", "close": 27.44, "volume": 992480.0}, {"date": "2023-09-27", "close": 27.34, "volume": 1157703.0}, {"date": "2023-09-28", "close": 27.38, "volume": 884732.0}, {"date": "2023-09-29", "close": 28.27, "volume": 1186022.0}, {"date": "2023-10-02", "close": 27.52, "volume": 807454.0}, {"date": "2023-10-03", "close": 27.34, "volume": 652913.0}, {"date": "2023-10-04", "close": 27.4, "volume": 906484.0}, {"date": "2023-10-05", "close": 27.87, "volume": 619592.0}, {"date": "2023-10-06", "close": 27.85, "volume": 573812.0}, {"date": "2023-10-09", "close": 26.97, "volume": 550753.0}, {"date": "2023-10-10", "close": 27.32, "volume": 582893.0}, {"date": "2023-10-11", "close": 26.26, "volume": 693747.0}, {"date": "2023-10-12", "close": 23.75, "volume": 1083533.0}, {"date": "2023-10-13", "close": 23.45, "volume": 660728.0}, {"date": "2023-10-16", "close": 24.39, "volume": 787833.0}, {"date": "2023-10-17", "close": 24.61, "volume": 642334.0}, {"date": "2023-10-18", "close": 23.42, "volume": 519987.0}, {"date": "2023-10-19", "close": 22.55, "volume": 873746.0}, {"date": "2023-10-20", "close": 21.98, "volume": 738923.0}, {"date": "2023-10-23", "close": 21.99, "volume": 474451.0}, {"date": "2023-10-24", "close": 23.66, "volume": 1128535.0}, {"date": "2023-10-25", "close": 22.96, "volume": 616936.0}, {"date": "2023-10-26", "close": 22.25, "volume": 497151.0}, {"date": "2023-10-27", "close": 21.65, "volume": 449153.0}, {"date": "2023-10-30", "close": 21.62, "volume": 747585.0}, {"date": "2023-10-31", "close": 21.7, "volume": 751741.0}, {"date": "2023-11-01", "close": 21.815, "volume": 1032221.0}, {"date": "2023-11-02", "close": 25.02, "volume": 2431104.0}, {"date": "2023-11-03", "close": 28.34, "volume": 1922004.0}, {"date": "2023-11-06", "close": 27.66, "volume": 831388.0}, {"date": "2023-11-07", "close": 28.29, "volume": 754811.0}, {"date": "2023-11-08", "close": 27.22, "volume": 609852.0}, {"date": "2023-11-09", "close": 26.56, "volume": 642765.0}, {"date": "2023-11-10", "close": 27.33, "volume": 628100.0}, {"date": "2023-11-13", "close": 27.77, "volume": 480735.0}, {"date": "2023-11-14", "close": 30.24, "volume": 1051365.0}, {"date": "2023-11-15", "close": 30.87, "volume": 1078358.0}, {"date": "2023-11-16", "close": 30.88, "volume": 582016.0}, {"date": "2023-11-17", "close": 30.86, "volume": 956688.0}, {"date": "2023-11-20", "close": 30.5, "volume": 748494.0}, {"date": "2023-11-21", "close": 29.33, "volume": 725385.0}, {"date": "2023-11-22", "close": 30.67, "volume": 604226.0}, {"date": "2023-11-24", "close": 31.05, "volume": 368996.0}, {"date": "2023-11-27", "close": 31.17, "volume": 825567.0}, {"date": "2023-11-28", "close": 31.26, "volume": 827920.0}, {"date": "2023-11-29", "close": 31.46, "volume": 626297.0}, {"date": "2023-11-30", "close": 31.09, "volume": 779974.0}, {"date": "2023-12-01", "close": 32.49, "volume": 649412.0}, {"date": "2023-12-04", "close": 32.26, "volume": 1395075.0}, {"date": "2023-12-05", "close": 31.6, "volume": 768524.0}, {"date": "2023-12-06", "close": 32.08, "volume": 618830.0}, {"date": "2023-12-07", "close": 32.26, "volume": 752238.0}, {"date": "2023-12-08", "close": 31.95, "volume": 532083.0}, {"date": "2023-12-11", "close": 32.42, "volume": 644875.0}, {"date": "2023-12-12", "close": 31.47, "volume": 678710.0}, {"date": "2023-12-13", "close": 31.37, "volume": 1068421.0}, {"date": "2023-12-14", "close": 35.79, "volume": 1674651.0}, {"date": "2023-12-15", "close": 34.79, "volume": 1630255.0}, {"date": "2023-12-18", "close": 34.06, "volume": 811102.0}, {"date": "2023-12-19", "close": 35.49, "volume": 1010396.0}, {"date": "2023-12-20", "close": 33.7, "volume": 1017327.0}, {"date": "2023-12-21", "close": 34.79, "volume": 535758.0}, {"date": "2023-12-22", "close": 36.06, "volume": 526846.0}, {"date": "2023-12-26", "close": 37.11, "volume": 427332.0}, {"date": "2023-12-27", "close": 36.53, "volume": 536883.0}, {"date": "2023-12-28", "close": 37.21, "volume": 543619.0}, {"date": "2023-12-29", "close": 35.8, "volume": 523732.0}, {"date": "2024-01-02", "close": 35.13, "volume": 650249.0}, {"date": "2024-01-03", "close": 32.41, "volume": 846526.0}, {"date": "2024-01-04", "close": 32.19, "volume": 606026.0}, {"date": "2024-01-05", "close": 31.46, "volume": 553280.0}, {"date": "2024-01-08", "close": 31.1, "volume": 2345153.0}, {"date": "2024-01-09", "close": 30.34, "volume": 739844.0}, {"date": "2024-01-10", "close": 30.39, "volume": 621543.0}, {"date": "2024-01-11", "close": 29.37, "volume": 715938.0}, {"date": "2024-01-12", "close": 28.4, "volume": 583816.0}, {"date": "2024-01-16", "close": 27.41, "volume": 836497.0}, {"date": "2024-01-17", "close": 26.64, "volume": 723870.0}, {"date": "2024-01-18", "close": 25.98, "volume": 952515.0}, {"date": "2024-01-19", "close": 26.38, "volume": 820764.0}, {"date": "2024-01-22", "close": 27.39, "volume": 1228059.0}, {"date": "2024-01-23", "close": 27.29, "volume": 513949.0}, {"date": "2024-01-24", "close": 27.15, "volume": 605818.0}, {"date": "2024-01-25", "close": 26.86, "volume": 539603.0}, {"date": "2024-01-26", "close": 27.19, "volume": 579310.0}, {"date": "2024-01-29", "close": 28.25, "volume": 453758.0}, {"date": "2024-01-30", "close": 27.47, "volume": 509809.0}, {"date": "2024-01-31", "close": 26.45, "volume": 754603.0}, {"date": "2024-02-01", "close": 26.63, "volume": 710935.0}, {"date": "2024-02-02", "close": 26.5, "volume": 506651.0}, {"date": "2024-02-05", "close": 25.94, "volume": 495716.0}, {"date": "2024-02-06", "close": 26.65, "volume": 682129.0}, {"date": "2024-02-07", "close": 26.44, "volume": 484688.0}, {"date": "2024-02-08", "close": 27.2, "volume": 383320.0}, {"date": "2024-02-09", "close": 27.59, "volume": 566475.0}, {"date": "2024-02-12", "close": 28.51, "volume": 863380.0}, {"date": "2024-02-13", "close": 26.58, "volume": 658035.0}, {"date": "2024-02-14", "close": 27.75, "volume": 627452.0}, {"date": "2024-02-15", "close": 29.7, "volume": 938352.0}, {"date": "2024-02-16", "close": 32.5, "volume": 1686712.0}, {"date": "2024-02-20", "close": 30.93, "volume": 965386.0}, {"date": "2024-02-21", "close": 30.03, "volume": 888331.0}, {"date": "2024-02-22", "close": 31.15, "volume": 1008698.0}, {"date": "2024-02-23", "close": 30.48, "volume": 954605.0}, {"date": "2024-02-26", "close": 31.48, "volume": 672854.0}, {"date": "2024-02-27", "close": 33.09, "volume": 961188.0}, {"date": "2024-02-28", "close": 31.37, "volume": 1265349.0}, {"date": "2024-02-29", "close": 25.46, "volume": 4086916.0}, {"date": "2024-03-01", "close": 26.81, "volume": 2192183.0}, {"date": "2024-03-04", "close": 25.24, "volume": 1273272.0}, {"date": "2024-03-05", "close": 24.74, "volume": 875330.0}, {"date": "2024-03-06", "close": 24.81, "volume": 615679.0}, {"date": "2024-03-07", "close": 26.8, "volume": 1591920.0}, {"date": "2024-03-08", "close": 27.16, "volume": 1626757.0}, {"date": "2024-03-11", "close": 26.54, "volume": 971055.0}, {"date": "2024-03-12", "close": 26.33, "volume": 711037.0}, {"date": "2024-03-13", "close": 26.5, "volume": 652335.0}, {"date": "2024-03-14", "close": 25.75, "volume": 1045290.0}, {"date": "2024-03-15", "close": 26.04, "volume": 1256652.0}, {"date": "2024-03-18", "close": 25.68, "volume": 931001.0}, {"date": "2024-03-19", "close": 26.04, "volume": 668403.0}, {"date": "2024-03-20", "close": 26.69, "volume": 1050752.0}, {"date": "2024-03-21", "close": 27.51, "volume": 1351190.0}, {"date": "2024-03-22", "close": 26.77, "volume": 582674.0}, {"date": "2024-03-25", "close": 25.51, "volume": 566739.0}, {"date": "2024-03-26", "close": 25.65, "volume": 675724.0}, {"date": "2024-03-27", "close": 26.63, "volume": 659657.0}, {"date": "2024-03-28", "close": 27.0, "volume": 566489.0}, {"date": "2024-04-01", "close": 26.33, "volume": 669234.0}, {"date": "2024-04-02", "close": 25.08, "volume": 694322.0}, {"date": "2024-04-03", "close": 24.89, "volume": 567965.0}, {"date": "2024-04-04", "close": 26.05, "volume": 672458.0}, {"date": "2024-04-05", "close": 26.92, "volume": 887088.0}, {"date": "2024-04-08", "close": 27.31, "volume": 634865.0}, {"date": "2024-04-09", "close": 28.5, "volume": 1132113.0}, {"date": "2024-04-10", "close": 27.51, "volume": 700111.0}, {"date": "2024-04-11", "close": 27.38, "volume": 451962.0}, {"date": "2024-04-12", "close": 26.45, "volume": 431463.0}, {"date": "2024-04-15", "close": 25.54, "volume": 708254.0}, {"date": "2024-04-16", "close": 24.76, "volume": 553990.0}, {"date": "2024-04-17", "close": 25.04, "volume": 487852.0}, {"date": "2024-04-18", "close": 24.34, "volume": 672474.0}, {"date": "2024-04-19", "close": 24.29, "volume": 620493.0}, {"date": "2024-04-22", "close": 24.49, "volume": 494742.0}, {"date": "2024-04-23", "close": 24.81, "volume": 654536.0}, {"date": "2024-04-24", "close": 24.04, "volume": 568016.0}, {"date": "2024-04-25", "close": 23.34, "volume": 919669.0}, {"date": "2024-04-26", "close": 23.97, "volume": 711091.0}, {"date": "2024-04-29", "close": 24.44, "volume": 583698.0}, {"date": "2024-04-30", "close": 24.38, "volume": 564068.0}, {"date": "2024-05-01", "close": 25.26, "volume": 1368595.0}, {"date": "2024-05-02", "close": 23.19, "volume": 2819354.0}, {"date": "2024-05-03", "close": 23.68, "volume": 1016971.0}, {"date": "2024-05-06", "close": 24.05, "volume": 700231.0}, {"date": "2024-05-07", "close": 23.72, "volume": 569014.0}, {"date": "2024-05-08", "close": 23.22, "volume": 761748.0}, {"date": "2024-05-09", "close": 23.14, "volume": 623721.0}, {"date": "2024-05-10", "close": 22.73, "volume": 661912.0}, {"date": "2024-05-13", "close": 23.18, "volume": 1010049.0}, {"date": "2024-05-14", "close": 23.25, "volume": 713374.0}, {"date": "2024-05-15", "close": 23.36, "volume": 713281.0}, {"date": "2024-05-16", "close": 22.9, "volume": 684497.0}, {"date": "2024-05-17", "close": 22.76, "volume": 498083.0}, {"date": "2024-05-20", "close": 22.6, "volume": 642158.0}, {"date": "2024-05-21", "close": 22.04, "volume": 604476.0}, {"date": "2024-05-22", "close": 22.65, "volume": 860885.0}, {"date": "2024-05-23", "close": 21.82, "volume": 558785.0}, {"date": "2024-05-24", "close": 21.98, "volume": 445447.0}, {"date": "2024-05-28", "close": 22.11, "volume": 524869.0}, {"date": "2024-05-29", "close": 21.41, "volume": 499039.0}, {"date": "2024-05-30", "close": 21.78, "volume": 671574.0}, {"date": "2024-05-31", "close": 21.52, "volume": 589252.0}, {"date": "2024-06-03", "close": 21.56, "volume": 801444.0}, {"date": "2024-06-04", "close": 21.3, "volume": 496368.0}, {"date": "2024-06-05", "close": 23.47, "volume": 822467.0}, {"date": "2024-06-06", "close": 23.4, "volume": 607717.0}, {"date": "2024-06-07", "close": 21.74, "volume": 486456.0}, {"date": "2024-06-10", "close": 21.35, "volume": 784475.0}, {"date": "2024-06-11", "close": 21.0, "volume": 685845.0}, {"date": "2024-06-12", "close": 21.64, "volume": 676798.0}, {"date": "2024-06-13", "close": 21.22, "volume": 726591.0}, {"date": "2024-06-14", "close": 20.63, "volume": 519725.0}, {"date": "2024-06-17", "close": 19.89, "volume": 768357.0}, {"date": "2024-06-18", "close": 19.32, "volume": 823776.0}, {"date": "2024-06-20", "close": 18.95, "volume": 853380.0}, {"date": "2024-06-21", "close": 18.78, "volume": 1197311.0}, {"date": "2024-06-24", "close": 19.41, "volume": 615115.0}, {"date": "2024-06-25", "close": 18.7, "volume": 495957.0}, {"date": "2024-06-26", "close": 18.65, "volume": 636094.0}, {"date": "2024-06-27", "close": 19.45, "volume": 966612.0}, {"date": "2024-06-28", "close": 19.34, "volume": 1052577.0}, {"date": "2024-07-01", "close": 18.76, "volume": 599555.0}, {"date": "2024-07-02", "close": 20.33, "volume": 1074515.0}, {"date": "2024-07-03", "close": 20.1, "volume": 404145.0}, {"date": "2024-07-05", "close": 20.71, "volume": 421040.0}, {"date": "2024-07-08", "close": 21.19, "volume": 666077.0}, {"date": "2024-07-09", "close": 20.51, "volume": 600220.0}, {"date": "2024-07-10", "close": 20.58, "volume": 429719.0}, {"date": "2024-07-11", "close": 21.56, "volume": 824744.0}, {"date": "2024-07-12", "close": 22.4, "volume": 652610.0}, {"date": "2024-07-15", "close": 22.69, "volume": 660075.0}, {"date": "2024-07-16", "close": 24.02, "volume": 791478.0}, {"date": "2024-07-17", "close": 23.17, "volume": 679768.0}, {"date": "2024-07-18", "close": 21.79, "volume": 582983.0}, {"date": "2024-07-19", "close": 21.37, "volume": 508121.0}, {"date": "2024-07-22", "close": 23.21, "volume": 675916.0}, {"date": "2024-07-23", "close": 22.67, "volume": 865764.0}, {"date": "2024-07-24", "close": 21.84, "volume": 512624.0}, {"date": "2024-07-25", "close": 22.29, "volume": 925100.0}, {"date": "2024-07-26", "close": 22.42, "volume": 449951.0}, {"date": "2024-07-29", "close": 22.25, "volume": 656367.0}, {"date": "2024-07-30", "close": 22.57, "volume": 712558.0}, {"date": "2024-07-31", "close": 22.28, "volume": 787306.0}, {"date": "2024-08-01", "close": 22.6, "volume": 1943346.0}, {"date": "2024-08-02", "close": 20.24, "volume": 1463617.0}, {"date": "2024-08-05", "close": 19.02, "volume": 1223525.0}, {"date": "2024-08-06", "close": 19.19, "volume": 845400.0}, {"date": "2024-08-07", "close": 18.05, "volume": 833416.0}, {"date": "2024-08-08", "close": 19.29, "volume": 613049.0}, {"date": "2024-08-09", "close": 18.91, "volume": 553435.0}, {"date": "2024-08-12", "close": 18.62, "volume": 447047.0}, {"date": "2024-08-13", "close": 19.91, "volume": 717210.0}, {"date": "2024-08-14", "close": 19.0, "volume": 538705.0}, {"date": "2024-08-15", "close": 20.5, "volume": 628445.0}, {"date": "2024-08-16", "close": 19.74, "volume": 599739.0}, {"date": "2024-08-19", "close": 20.18, "volume": 744528.0}, {"date": "2024-08-20", "close": 20.48, "volume": 461817.0}, {"date": "2024-08-21", "close": 20.09, "volume": 621356.0}, {"date": "2024-08-22", "close": 19.49, "volume": 393501.0}, {"date": "2024-08-23", "close": 19.87, "volume": 442687.0}, {"date": "2024-08-26", "close": 20.85, "volume": 554972.0}, {"date": "2024-08-27", "close": 20.615, "volume": 366291.0}, {"date": "2024-08-28", "close": 20.46, "volume": 387463.0}, {"date": "2024-08-29", "close": 21.2, "volume": 575345.0}, {"date": "2024-08-30", "close": 21.03, "volume": 450073.0}, {"date": "2024-09-03", "close": 20.54, "volume": 691247.0}, {"date": "2024-09-04", "close": 20.35, "volume": 424601.0}, {"date": "2024-09-05", "close": 20.52, "volume": 430700.0}, {"date": "2024-09-06", "close": 20.5, "volume": 596383.0}, {"date": "2024-09-09", "close": 20.08, "volume": 604808.0}, {"date": "2024-09-10", "close": 20.3, "volume": 327828.0}, {"date": "2024-09-11", "close": 20.58, "volume": 382571.0}, {"date": "2024-09-12", "close": 20.59, "volume": 447228.0}, {"date": "2024-09-13", "close": 20.73, "volume": 926589.0}, {"date": "2024-09-16", "close": 19.86, "volume": 611964.0}, {"date": "2024-09-17", "close": 19.62, "volume": 715457.0}, {"date": "2024-09-18", "close": 19.72, "volume": 688010.0}, {"date": "2024-09-19", "close": 20.84, "volume": 666442.0}, {"date": "2024-09-20", "close": 19.85, "volume": 1046570.0}, {"date": "2024-09-23", "close": 18.96, "volume": 678678.0}, {"date": "2024-09-24", "close": 18.91, "volume": 403232.0}, {"date": "2024-09-25", "close": 18.44, "volume": 514811.0}, {"date": "2024-09-26", "close": 18.92, "volume": 420225.0}, {"date": "2024-09-27", "close": 18.74, "volume": 426732.0}, {"date": "2024-09-30", "close": 18.55, "volume": 490140.0}, {"date": "2024-10-01", "close": 17.8, "volume": 559819.0}, {"date": "2024-10-02", "close": 17.83, "volume": 542739.0}, {"date": "2024-10-03", "close": 17.44, "volume": 405779.0}, {"date": "2024-10-04", "close": 17.51, "volume": 812679.0}, {"date": "2024-10-07", "close": 16.98, "volume": 671979.0}, {"date": "2024-10-08", "close": 17.125, "volume": 945005.0}, {"date": "2024-10-09", "close": 17.22, "volume": 572263.0}, {"date": "2024-10-10", "close": 17.33, "volume": 460878.0}, {"date": "2024-10-11", "close": 17.67, "volume": 528441.0}, {"date": "2024-10-14", "close": 17.83, "volume": 438494.0}, {"date": "2024-10-15", "close": 17.65, "volume": 411970.0}, {"date": "2024-10-16", "close": 17.92, "volume": 481969.0}, {"date": "2024-10-17", "close": 17.59, "volume": 463887.0}, {"date": "2024-10-18", "close": 17.8, "volume": 547040.0}, {"date": "2024-10-21", "close": 17.92, "volume": 632833.0}, {"date": "2024-10-22", "close": 18.68, "volume": 1014949.0}, {"date": "2024-10-23", "close": 18.12, "volume": 884262.0}, {"date": "2024-10-24", "close": 17.71, "volume": 534045.0}, {"date": "2024-10-25", "close": 17.68, "volume": 369146.0}, {"date": "2024-10-28", "close": 18.37, "volume": 508428.0}, {"date": "2024-10-29", "close": 18.74, "volume": 450740.0}, {"date": "2024-10-30", "close": 17.58, "volume": 695562.0}, {"date": "2024-10-31", "close": 17.595, "volume": 824871.0}, {"date": "2024-11-01", "close": 17.99, "volume": 626961.0}, {"date": "2024-11-04", "close": 18.24, "volume": 620977.0}, {"date": "2024-11-05", "close": 17.89, "volume": 1041607.0}, {"date": "2024-11-06", "close": 18.97, "volume": 786502.0}, {"date": "2024-11-07", "close": 18.78, "volume": 417887.0}, {"date": "2024-11-08", "close": 18.75, "volume": 587222.0}, {"date": "2024-11-11", "close": 19.54, "volume": 1279471.0}, {"date": "2024-11-12", "close": 22.25, "volume": 2961433.0}, {"date": "2024-11-13", "close": 22.09, "volume": 1346291.0}, {"date": "2024-11-14", "close": 20.37, "volume": 1402786.0}, {"date": "2024-11-15", "close": 18.54, "volume": 1221118.0}, {"date": "2024-11-18", "close": 18.23, "volume": 1001595.0}, {"date": "2024-11-19", "close": 18.93, "volume": 672216.0}, {"date": "2024-11-20", "close": 19.17, "volume": 630917.0}, {"date": "2024-11-21", "close": 20.37, "volume": 805169.0}, {"date": "2024-11-22", "close": 20.84, "volume": 623611.0}, {"date": "2024-11-25", "close": 22.3, "volume": 1609523.0}, {"date": "2024-11-26", "close": 21.46, "volume": 899912.0}, {"date": "2024-11-27", "close": 22.01, "volume": 448604.0}, {"date": "2024-11-29", "close": 22.57, "volume": 384688.0}, {"date": "2024-12-02", "close": 22.48, "volume": 612556.0}, {"date": "2024-12-03", "close": 21.95, "volume": 427734.0}, {"date": "2024-12-04", "close": 22.23, "volume": 515998.0}, {"date": "2024-12-05", "close": 20.63, "volume": 547876.0}, {"date": "2024-12-06", "close": 21.84, "volume": 506359.0}, {"date": "2024-12-09", "close": 21.67, "volume": 556794.0}, {"date": "2024-12-10", "close": 22.11, "volume": 561432.0}, {"date": "2024-12-11", "close": 21.76, "volume": 408888.0}, {"date": "2024-12-12", "close": 21.07, "volume": 421537.0}, {"date": "2024-12-13", "close": 20.83, "volume": 457154.0}, {"date": "2024-12-16", "close": 21.64, "volume": 418754.0}, {"date": "2024-12-17", "close": 21.36, "volume": 700207.0}, {"date": "2024-12-18", "close": 19.74, "volume": 1230514.0}, {"date": "2024-12-19", "close": 19.3, "volume": 966485.0}, {"date": "2024-12-20", "close": 19.44, "volume": 1066267.0}, {"date": "2024-12-23", "close": 19.76, "volume": 483238.0}, {"date": "2024-12-24", "close": 19.73, "volume": 209464.0}, {"date": "2024-12-26", "close": 20.3, "volume": 522209.0}, {"date": "2024-12-27", "close": 19.77, "volume": 686759.0}, {"date": "2024-12-30", "close": 18.82, "volume": 661094.0}, {"date": "2024-12-31", "close": 19.29, "volume": 458763.0}, {"date": "2025-01-02", "close": 20.4, "volume": 735147.0}, {"date": "2025-01-03", "close": 20.87, "volume": 566845.0}, {"date": "2025-01-06", "close": 21.09, "volume": 514009.0}, {"date": "2025-01-07", "close": 21.15, "volume": 608556.0}, {"date": "2025-01-08", "close": 20.33, "volume": 527855.0}, {"date": "2025-01-10", "close": 19.29, "volume": 515571.0}, {"date": "2025-01-13", "close": 19.47, "volume": 619736.0}, {"date": "2025-01-14", "close": 19.07, "volume": 708906.0}, {"date": "2025-01-15", "close": 19.3, "volume": 475452.0}, {"date": "2025-01-16", "close": 18.69, "volume": 484584.0}, {"date": "2025-01-17", "close": 19.0, "volume": 437587.0}, {"date": "2025-01-21", "close": 21.33, "volume": 989088.0}, {"date": "2025-01-22", "close": 24.34, "volume": 3618847.0}, {"date": "2025-01-23", "close": 24.41, "volume": 1929920.0}, {"date": "2025-01-24", "close": 24.67, "volume": 1285162.0}, {"date": "2025-01-27", "close": 24.07, "volume": 1417041.0}, {"date": "2025-01-28", "close": 25.52, "volume": 891914.0}, {"date": "2025-01-29", "close": 24.96, "volume": 878776.0}, {"date": "2025-01-30", "close": 25.43, "volume": 990681.0}, {"date": "2025-01-31", "close": 25.075, "volume": 778178.0}, {"date": "2025-02-03", "close": 24.72, "volume": 905890.0}, {"date": "2025-02-04", "close": 24.93, "volume": 688144.0}, {"date": "2025-02-05", "close": 26.15, "volume": 1410053.0}, {"date": "2025-02-06", "close": 25.89, "volume": 1065407.0}, {"date": "2025-02-07", "close": 25.67, "volume": 610240.0}, {"date": "2025-02-10", "close": 25.18, "volume": 602394.0}, {"date": "2025-02-11", "close": 24.49, "volume": 864967.0}, {"date": "2025-02-12", "close": 23.86, "volume": 704341.0}, {"date": "2025-02-13", "close": 24.43, "volume": 692459.0}, {"date": "2025-02-14", "close": 24.85, "volume": 1585058.0}, {"date": "2025-02-18", "close": 26.01, "volume": 2131983.0}, {"date": "2025-02-19", "close": 26.01, "volume": 960760.0}, {"date": "2025-02-20", "close": 24.0, "volume": 1500915.0}, {"date": "2025-02-21", "close": 22.64, "volume": 1246934.0}, {"date": "2025-02-24", "close": 21.69, "volume": 912677.0}, {"date": "2025-02-25", "close": 21.05, "volume": 1177199.0}, {"date": "2025-02-26", "close": 21.7, "volume": 1111217.0}, {"date": "2025-02-27", "close": 22.25, "volume": 1872265.0}, {"date": "2025-02-28", "close": 22.31, "volume": 1071982.0}, {"date": "2025-03-03", "close": 21.24, "volume": 868490.0}, {"date": "2025-03-04", "close": 21.08, "volume": 1156363.0}, {"date": "2025-03-05", "close": 21.84, "volume": 850567.0}, {"date": "2025-03-06", "close": 21.05, "volume": 774856.0}, {"date": "2025-03-07", "close": 21.02, "volume": 854539.0}, {"date": "2025-03-10", "close": 19.96, "volume": 1271008.0}, {"date": "2025-03-11", "close": 21.66, "volume": 1080784.0}, {"date": "2025-03-12", "close": 22.77, "volume": 1041161.0}, {"date": "2025-03-13", "close": 21.93, "volume": 958025.0}, {"date": "2025-03-14", "close": 22.9, "volume": 605666.0}, {"date": "2025-03-17", "close": 23.73, "volume": 711831.0}, {"date": "2025-03-18", "close": 22.9, "volume": 1075681.0}, {"date": "2025-03-19", "close": 22.67, "volume": 622914.0}, {"date": "2025-03-20", "close": 22.28, "volume": 656982.0}, {"date": "2025-03-21", "close": 21.8, "volume": 1486776.0}, {"date": "2025-03-24", "close": 22.75, "volume": 833737.0}, {"date": "2025-03-25", "close": 21.45, "volume": 851347.0}, {"date": "2025-03-26", "close": 20.6, "volume": 651524.0}, {"date": "2025-03-27", "close": 20.26, "volume": 619206.0}, {"date": "2025-03-28", "close": 19.96, "volume": 857102.0}, {"date": "2025-03-31", "close": 19.74, "volume": 901968.0}, {"date": "2025-04-01", "close": 18.84, "volume": 1183946.0}, {"date": "2025-04-02", "close": 19.88, "volume": 821703.0}, {"date": "2025-04-03", "close": 18.87, "volume": 1035880.0}, {"date": "2025-04-04", "close": 18.03, "volume": 1608776.0}, {"date": "2025-04-07", "close": 18.21, "volume": 1221284.0}, {"date": "2025-04-08", "close": 17.97, "volume": 1107691.0}, {"date": "2025-04-09", "close": 19.52, "volume": 1583081.0}, {"date": "2025-04-10", "close": 19.22, "volume": 1266273.0}, {"date": "2025-04-11", "close": 24.49, "volume": 4031323.0}, {"date": "2025-04-14", "close": 26.54, "volume": 3372586.0}, {"date": "2025-04-15", "close": 25.595, "volume": 3223065.0}, {"date": "2025-04-16", "close": 25.21, "volume": 2047760.0}, {"date": "2025-04-17", "close": 25.75, "volume": 1142101.0}, {"date": "2025-04-21", "close": 26.19, "volume": 1268237.0}, {"date": "2025-04-22", "close": 25.99, "volume": 1707911.0}, {"date": "2025-04-23", "close": 25.46, "volume": 1537427.0}, {"date": "2025-04-24", "close": 26.13, "volume": 828656.0}, {"date": "2025-04-25", "close": 26.45, "volume": 832192.0}, {"date": "2025-04-28", "close": 25.75, "volume": 1292717.0}, {"date": "2025-04-29", "close": 25.78, "volume": 927109.0}, {"date": "2025-04-30", "close": 25.63, "volume": 703755.0}, {"date": "2025-05-01", "close": 24.88, "volume": 573450.0}, {"date": "2025-05-02", "close": 25.29, "volume": 713355.0}, {"date": "2025-05-05", "close": 25.98, "volume": 1054824.0}, {"date": "2025-05-06", "close": 23.56, "volume": 1444161.0}, {"date": "2025-05-07", "close": 23.72, "volume": 1023988.0}, {"date": "2025-05-08", "close": 23.88, "volume": 2364049.0}, {"date": "2025-05-09", "close": 23.91, "volume": 1128095.0}, {"date": "2025-05-12", "close": 24.17, "volume": 1043934.0}, {"date": "2025-05-13", "close": 23.76, "volume": 714081.0}, {"date": "2025-05-14", "close": 23.92, "volume": 908826.0}, {"date": "2025-05-15", "close": 23.36, "volume": 1538237.0}, {"date": "2025-05-16", "close": 23.58, "volume": 944938.0}, {"date": "2025-05-19", "close": 23.56, "volume": 550796.0}, {"date": "2025-05-20", "close": 21.53, "volume": 3055248.0}, {"date": "2025-05-21", "close": 20.51, "volume": 1677757.0}, {"date": "2025-05-22", "close": 21.22, "volume": 1022088.0}, {"date": "2025-05-23", "close": 21.4, "volume": 930078.0}, {"date": "2025-05-27", "close": 21.5, "volume": 901163.0}, {"date": "2025-05-28", "close": 21.52, "volume": 1016123.0}, {"date": "2025-05-29", "close": 21.44, "volume": 759655.0}, {"date": "2025-05-30", "close": 21.62, "volume": 720836.0}, {"date": "2025-06-02", "close": 21.69, "volume": 885165.0}, {"date": "2025-06-03", "close": 22.9, "volume": 1000471.0}, {"date": "2025-06-04", "close": 23.73, "volume": 968010.0}, {"date": "2025-06-05", "close": 23.84, "volume": 785549.0}, {"date": "2025-06-06", "close": 24.62, "volume": 1167348.0}, {"date": "2025-06-09", "close": 25.47, "volume": 1426043.0}, {"date": "2025-06-10", "close": 26.13, "volume": 1687578.0}, {"date": "2025-06-11", "close": 26.69, "volume": 1458222.0}, {"date": "2025-06-12", "close": 22.835, "volume": 2582454.0}, {"date": "2025-06-13", "close": 21.43, "volume": 1728090.0}, {"date": "2025-06-16", "close": 21.2, "volume": 1357257.0}, {"date": "2025-06-17", "close": 20.88, "volume": 1276086.0}, {"date": "2025-06-18", "close": 21.05, "volume": 1170330.0}, {"date": "2025-06-20", "close": 20.46, "volume": 1401514.0}, {"date": "2025-06-23", "close": 20.35, "volume": 713370.0}, {"date": "2025-06-24", "close": 20.6, "volume": 875460.0}, {"date": "2025-06-25", "close": 20.56, "volume": 769105.0}, {"date": "2025-06-26", "close": 20.49, "volume": 670678.0}, {"date": "2025-06-27", "close": 20.61, "volume": 1681799.0}, {"date": "2025-06-30", "close": 20.12, "volume": 2035267.0}, {"date": "2025-07-01", "close": 20.61, "volume": 903522.0}, {"date": "2025-07-02", "close": 20.96, "volume": 831209.0}, {"date": "2025-07-03", "close": 21.12, "volume": 348387.0}, {"date": "2025-07-07", "close": 20.63, "volume": 928613.0}, {"date": "2025-07-08", "close": 21.42, "volume": 1192618.0}, {"date": "2025-07-09", "close": 21.685, "volume": 1036647.0}, {"date": "2025-07-10", "close": 21.71, "volume": 751925.0}, {"date": "2025-07-11", "close": 21.01, "volume": 892192.0}, {"date": "2025-07-14", "close": 21.14, "volume": 601717.0}, {"date": "2025-07-15", "close": 20.37, "volume": 1082921.0}, {"date": "2025-07-16", "close": 21.25, "volume": 1061650.0}, {"date": "2025-07-17", "close": 21.65, "volume": 1253603.0}, {"date": "2025-07-18", "close": 21.45, "volume": 963723.0}, {"date": "2025-07-21", "close": 22.82, "volume": 1637555.0}, {"date": "2025-07-22", "close": 22.77, "volume": 1128206.0}, {"date": "2025-07-23", "close": 23.03, "volume": 1300803.0}, {"date": "2025-07-24", "close": 22.49, "volume": 833664.0}, {"date": "2025-07-25", "close": 22.23, "volume": 761159.0}, {"date": "2025-07-28", "close": 22.39, "volume": 884377.0}, {"date": "2025-07-29", "close": 21.17, "volume": 917665.0}, {"date": "2025-07-30", "close": 20.71, "volume": 717539.0}, {"date": "2025-07-31", "close": 20.33, "volume": 903629.0}, {"date": "2025-08-01", "close": 19.53, "volume": 1118770.0}, {"date": "2025-08-04", "close": 19.99, "volume": 1017435.0}, {"date": "2025-08-05", "close": 19.64, "volume": 1230528.0}, {"date": "2025-08-06", "close": 19.34, "volume": 1236944.0}, {"date": "2025-08-07", "close": 19.36, "volume": 2550641.0}, {"date": "2025-08-08", "close": 19.21, "volume": 1590990.0}, {"date": "2025-08-11", "close": 18.63, "volume": 1599200.0}, {"date": "2025-08-12", "close": 18.85, "volume": 1134970.0}, {"date": "2025-08-13", "close": 19.84, "volume": 1753162.0}, {"date": "2025-08-14", "close": 19.45, "volume": 4405733.0}, {"date": "2025-08-15", "close": 19.375, "volume": 2116149.0}, {"date": "2025-08-18", "close": 20.05, "volume": 1356058.0}, {"date": "2025-08-19", "close": 19.4, "volume": 882983.0}, {"date": "2025-08-20", "close": 19.36, "volume": 1049186.0}, {"date": "2025-08-21", "close": 19.58, "volume": 525119.0}, {"date": "2025-08-22", "close": 20.315, "volume": 1896993.0}, {"date": "2025-08-25", "close": 19.54, "volume": 737855.0}, {"date": "2025-08-26", "close": 19.64, "volume": 520133.0}, {"date": "2025-08-27", "close": 19.79, "volume": 563175.0}, {"date": "2025-08-28", "close": 19.76, "volume": 956223.0}, {"date": "2025-08-29", "close": 19.51, "volume": 704525.0}, {"date": "2025-09-02", "close": 19.11, "volume": 613304.0}, {"date": "2025-09-03", "close": 19.29, "volume": 793296.0}, {"date": "2025-09-04", "close": 18.97, "volume": 970847.0}, {"date": "2025-09-05", "close": 19.13, "volume": 1105682.0}, {"date": "2025-09-08", "close": 19.44, "volume": 995769.0}, {"date": "2025-09-09", "close": 19.46, "volume": 1087547.0}, {"date": "2025-09-10", "close": 18.15, "volume": 1367812.0}, {"date": "2025-09-11", "close": 18.78, "volume": 1241727.0}, {"date": "2025-09-12", "close": 18.57, "volume": 689814.0}, {"date": "2025-09-15", "close": 18.46, "volume": 804967.0}, {"date": "2025-09-16", "close": 19.11, "volume": 1801849.0}, {"date": "2025-09-17", "close": 19.03, "volume": 1067053.0}, {"date": "2025-09-18", "close": 19.65, "volume": 934808.0}, {"date": "2025-09-19", "close": 19.45, "volume": 1284742.0}, {"date": "2025-09-22", "close": 19.72, "volume": 1671772.0}, {"date": "2025-09-23", "close": 19.06, "volume": 956224.0}, {"date": "2025-09-24", "close": 19.06, "volume": 729524.0}, {"date": "2025-09-25", "close": 19.03, "volume": 754353.0}, {"date": "2025-09-26", "close": 19.3, "volume": 698422.0}, {"date": "2025-09-29", "close": 20.04, "volume": 1180587.0}, {"date": "2025-09-30", "close": 20.06, "volume": 1070911.0}, {"date": "2025-10-01", "close": 21.21, "volume": 1260689.0}, {"date": "2025-10-02", "close": 21.45, "volume": 1108227.0}, {"date": "2025-10-03", "close": 20.59, "volume": 1491466.0}, {"date": "2025-10-06", "close": 21.29, "volume": 1093073.0}, {"date": "2025-10-07", "close": 20.16, "volume": 951131.0}, {"date": "2025-10-08", "close": 20.72, "volume": 1143188.0}, {"date": "2025-10-09", "close": 20.65, "volume": 1153789.0}, {"date": "2025-10-10", "close": 19.08, "volume": 1027684.0}, {"date": "2025-10-13", "close": 19.7, "volume": 1022873.0}, {"date": "2025-10-14", "close": 19.43, "volume": 776243.0}, {"date": "2025-10-15", "close": 20.61, "volume": 1895354.0}, {"date": "2025-10-16", "close": 20.31, "volume": 1679439.0}, {"date": "2025-10-17", "close": 19.31, "volume": 1223898.0}, {"date": "2025-10-20", "close": 21.98, "volume": 2583545.0}, {"date": "2025-10-21", "close": 20.87, "volume": 1125132.0}, {"date": "2025-10-22", "close": 20.79, "volume": 1262269.0}, {"date": "2025-10-23", "close": 21.96, "volume": 1348816.0}, {"date": "2025-10-24", "close": 22.52, "volume": 1342276.0}, {"date": "2025-10-27", "close": 22.17, "volume": 1153131.0}, {"date": "2025-10-28", "close": 21.77, "volume": 923509.0}, {"date": "2025-10-29", "close": 21.15, "volume": 966916.0}, {"date": "2025-10-30", "close": 20.46, "volume": 732763.0}, {"date": "2025-10-31", "close": 21.04, "volume": 1008409.0}, {"date": "2025-11-03", "close": 20.55, "volume": 956048.0}, {"date": "2025-11-04", "close": 19.99, "volume": 935738.0}, {"date": "2025-11-05", "close": 19.77, "volume": 1092573.0}, {"date": "2025-11-06", "close": 18.65, "volume": 2188236.0}, {"date": "2025-11-07", "close": 17.78, "volume": 2236293.0}, {"date": "2025-11-10", "close": 18.29, "volume": 1183260.0}, {"date": "2025-11-11", "close": 18.3, "volume": 759481.0}, {"date": "2025-11-12", "close": 17.98, "volume": 792604.0}, {"date": "2025-11-13", "close": 17.2, "volume": 950518.0}, {"date": "2025-11-14", "close": 17.64, "volume": 870675.0}, {"date": "2025-11-17", "close": 17.46, "volume": 845445.0}, {"date": "2025-11-18", "close": 17.01, "volume": 794164.0}, {"date": "2025-11-19", "close": 16.85, "volume": 731949.0}, {"date": "2025-11-20", "close": 16.33, "volume": 988873.0}, {"date": "2025-11-21", "close": 16.47, "volume": 1385116.0}, {"date": "2025-11-24", "close": 17.11, "volume": 1276828.0}, {"date": "2025-11-25", "close": 17.45, "volume": 937246.0}, {"date": "2025-11-26", "close": 17.42, "volume": 857323.0}, {"date": "2025-11-28", "close": 17.56, "volume": 380987.0}, {"date": "2025-12-01", "close": 17.04, "volume": 728533.0}, {"date": "2025-12-02", "close": 17.08, "volume": 765280.0}, {"date": "2025-12-03", "close": 17.74, "volume": 828579.0}, {"date": "2025-12-04", "close": 18.42, "volume": 720890.0}, {"date": "2025-12-05", "close": 17.64, "volume": 746297.0}, {"date": "2025-12-08", "close": 17.76, "volume": 723367.0}, {"date": "2025-12-09", "close": 17.77, "volume": 580913.0}, {"date": "2025-12-10", "close": 17.94, "volume": 577621.0}, {"date": "2025-12-11", "close": 18.13, "volume": 697664.0}, {"date": "2025-12-12", "close": 18.05, "volume": 946412.0}, {"date": "2025-12-15", "close": 18.21, "volume": 1208632.0}, {"date": "2025-12-16", "close": 17.94, "volume": 1062926.0}, {"date": "2025-12-17", "close": 17.4, "volume": 614452.0}, {"date": "2025-12-18", "close": 17.2, "volume": 961093.0}, {"date": "2025-12-19", "close": 17.66, "volume": 1388958.0}, {"date": "2025-12-22", "close": 19.39, "volume": 1401625.0}, {"date": "2025-12-23", "close": 18.81, "volume": 732119.0}, {"date": "2025-12-24", "close": 18.38, "volume": 570742.0}, {"date": "2025-12-26", "close": 18.31, "volume": 473977.0}, {"date": "2025-12-29", "close": 17.84, "volume": 848296.0}, {"date": "2025-12-30", "close": 17.8, "volume": 642814.0}, {"date": "2025-12-31", "close": 17.88, "volume": 638770.0}, {"date": "2026-01-02", "close": 17.98, "volume": 950371.0}, {"date": "2026-01-05", "close": 18.5, "volume": 807832.0}, {"date": "2026-01-06", "close": 18.79, "volume": 1178309.0}, {"date": "2026-01-07", "close": 18.77, "volume": 921166.0}, {"date": "2026-01-08", "close": 18.61, "volume": 791284.0}, {"date": "2026-01-09", "close": 18.39, "volume": 1050283.0}, {"date": "2026-01-12", "close": 18.64, "volume": 732152.0}, {"date": "2026-01-13", "close": 18.31, "volume": 595464.0}, {"date": "2026-01-14", "close": 18.33, "volume": 646848.0}, {"date": "2026-01-15", "close": 17.47, "volume": 1178915.0}, {"date": "2026-01-16", "close": 16.79, "volume": 1142071.0}, {"date": "2026-01-20", "close": 16.32, "volume": 1198785.0}, {"date": "2026-01-21", "close": 16.42, "volume": 1122476.0}, {"date": "2026-01-22", "close": 17.33, "volume": 1465501.0}, {"date": "2026-01-23", "close": 16.42, "volume": 1170398.0}, {"date": "2026-01-26", "close": 15.53, "volume": 1719836.0}, {"date": "2026-01-27", "close": 14.88, "volume": 1927991.0}, {"date": "2026-01-28", "close": 14.57, "volume": 1693404.0}, {"date": "2026-01-29", "close": 14.32, "volume": 1390720.0}, {"date": "2026-01-30", "close": 13.97, "volume": 2582254.0}, {"date": "2026-02-02", "close": 14.09, "volume": 1262464.0}, {"date": "2026-02-03", "close": 13.38, "volume": 1592819.0}, {"date": "2026-02-04", "close": 13.36, "volume": 1444370.0}, {"date": "2026-02-05", "close": 12.94, "volume": 1784514.0}, {"date": "2026-02-06", "close": 13.49, "volume": 1157420.0}, {"date": "2026-02-09", "close": 13.6, "volume": 850363.0}, {"date": "2026-02-10", "close": 13.63, "volume": 679289.0}, {"date": "2026-02-11", "close": 11.98, "volume": 5292737.0}, {"date": "2026-02-12", "close": 11.31, "volume": 3356653.0}, {"date": "2026-02-13", "close": 11.4, "volume": 2365454.0}, {"date": "2026-02-17", "close": 11.63, "volume": 1669827.0}, {"date": "2026-02-18", "close": 11.81, "volume": 1200032.0}, {"date": "2026-02-19", "close": 11.89, "volume": 690620.0}, {"date": "2026-02-20", "close": 11.53, "volume": 1284146.0}, {"date": "2026-02-23", "close": 11.22, "volume": 1090804.0}, {"date": "2026-02-24", "close": 11.3, "volume": 1407247.0}, {"date": "2026-02-25", "close": 11.8, "volume": 1492120.0}, {"date": "2026-02-26", "close": 12.76, "volume": 3807554.0}, {"date": "2026-02-27", "close": 12.06, "volume": 1724905.0}, {"date": "2026-03-02", "close": 12.15, "volume": 1412927.0}, {"date": "2026-03-03", "close": 12.5, "volume": 1478504.0}, {"date": "2026-03-04", "close": 13.12, "volume": 1319597.0}, {"date": "2026-03-05", "close": 13.03, "volume": 1323928.0}, {"date": "2026-03-06", "close": 12.74, "volume": 979321.0}, {"date": "2026-03-09", "close": 12.95, "volume": 1106008.0}, {"date": "2026-03-10", "close": 12.63, "volume": 1146291.0}, {"date": "2026-03-11", "close": 12.73, "volume": 1061637.0}, {"date": "2026-03-12", "close": 12.16, "volume": 1194619.0}, {"date": "2026-03-13", "close": 12.51, "volume": 992924.0}, {"date": "2026-03-16", "close": 12.7, "volume": 975938.0}, {"date": "2026-03-17", "close": 12.29, "volume": 1145586.0}, {"date": "2026-03-18", "close": 11.98, "volume": 1319195.0}, {"date": "2026-03-19", "close": 12.2, "volume": 1000077.0}, {"date": "2026-03-20", "close": 12.02, "volume": 1697689.0}, {"date": "2026-03-23", "close": 11.87, "volume": 978333.0}, {"date": "2026-03-24", "close": 11.57, "volume": 793946.0}, {"date": "2026-03-25", "close": 11.4, "volume": 818037.0}, {"date": "2026-03-26", "close": 11.57, "volume": 897045.0}, {"date": "2026-03-27", "close": 11.08, "volume": 994062.0}, {"date": "2026-03-30", "close": 11.07, "volume": 927053.0}, {"date": "2026-03-31", "close": 11.36, "volume": 753193.0}, {"date": "2026-04-01", "close": 11.55, "volume": 961721.0}, {"date": "2026-04-02", "close": 11.58, "volume": 781726.0}, {"date": "2026-04-06", "close": 11.52, "volume": 901521.0}, {"date": "2026-04-07", "close": 11.39, "volume": 845513.0}, {"date": "2026-04-08", "close": 11.5, "volume": 1383275.0}, {"date": "2026-04-09", "close": 11.47, "volume": 1625099.0}, {"date": "2026-04-10", "close": 11.37, "volume": 1123367.0}, {"date": "2026-04-13", "close": 11.45, "volume": 1350636.0}, {"date": "2026-04-14", "close": 11.91, "volume": 1603411.0}, {"date": "2026-04-15", "close": 12.4, "volume": 1758569.0}, {"date": "2026-04-16", "close": 12.06, "volume": 2795268.0}, {"date": "2026-04-17", "close": 12.34, "volume": 2544147.0}, {"date": "2026-04-20", "close": 12.8, "volume": 1291921.0}, {"date": "2026-04-21", "close": 12.88, "volume": 1221720.0}, {"date": "2026-04-22", "close": 12.35, "volume": 1870103.0}, {"date": "2026-04-23", "close": 11.41, "volume": 1808945.0}, {"date": "2026-04-24", "close": 11.79, "volume": 1154624.0}, {"date": "2026-04-27", "close": 11.74, "volume": 1796312.0}, {"date": "2026-04-28", "close": 12.24, "volume": 1640331.0}, {"date": "2026-04-29", "close": 11.76, "volume": 1230131.0}, {"date": "2026-04-30", "close": 11.96, "volume": 1118456.0}, {"date": "2026-05-01", "close": 12.39, "volume": 1007535.0}, {"date": "2026-05-04", "close": 12.9, "volume": 1675926.0}, {"date": "2026-05-05", "close": 12.87, "volume": 1531068.0}, {"date": "2026-05-06", "close": 12.98, "volume": 2564173.0}, {"date": "2026-05-07", "close": 13.28, "volume": 1236328.0}, {"date": "2026-05-08", "close": 13.13, "volume": 1778361.0}, {"date": "2026-05-11", "close": 12.72, "volume": 1978277.0}, {"date": "2026-05-12", "close": 12.69, "volume": 1020409.0}, {"date": "2026-05-13", "close": 12.75, "volume": 1153219.0}, {"date": "2026-05-14", "close": 12.62, "volume": 1062346.0}, {"date": "2026-05-15", "close": 11.95, "volume": 1181644.0}, {"date": "2026-05-18", "close": 12.05, "volume": 1171905.0}, {"date": "2026-05-19", "close": 11.99, "volume": 937819.0}, {"date": "2026-05-20", "close": 12.32, "volume": 1321197.0}, {"date": "2026-05-21", "close": 13.23, "volume": 1555787.0}, {"date": "2026-05-22", "close": 13.3, "volume": 1322877.0}, {"date": "2026-05-26", "close": 13.15, "volume": 1020229.0}, {"date": "2026-05-27", "close": 13.24, "volume": 1067268.0}, {"date": "2026-05-28", "close": 14.16, "volume": 1236219.0}, {"date": "2026-05-29", "close": 15.2, "volume": 2346706.0}, {"date": "2026-06-01", "close": 15.8, "volume": 2280786.0}, {"date": "2026-06-02", "close": 14.94, "volume": 1231939.0}, {"date": "2026-06-03", "close": 14.93, "volume": 1608779.0}, {"date": "2026-06-04", "close": 15.85, "volume": 2498234.0}, {"date": "2026-06-05", "close": 14.38, "volume": 1375060.0}, {"date": "2026-06-08", "close": 14.4, "volume": 866302.0}, {"date": "2026-06-09", "close": 14.52, "volume": 942666.0}, {"date": "2026-06-10", "close": 14.15, "volume": 969492.0}, {"date": "2026-06-11", "close": 14.6, "volume": 920574.0}, {"date": "2026-06-12", "close": 14.45, "volume": 863992.0}, {"date": "2026-06-15", "close": 14.6, "volume": 1047828.0}, {"date": "2026-06-16", "close": 14.93, "volume": 1191961.0}, {"date": "2026-06-17", "close": 15.53, "volume": 1485317.0}, {"date": "2026-06-18", "close": 15.76, "volume": 1556414.0}, {"date": "2026-06-22", "close": 15.23, "volume": 954826.0}, {"date": "2026-06-23", "close": 15.04, "volume": 1213030.0}, {"date": "2026-06-24", "close": 15.33, "volume": 884616.0}, {"date": "2026-06-25", "close": 16.14, "volume": 1755325.0}, {"date": "2026-06-26", "close": 16.86, "volume": 3928659.0}, {"date": "2026-06-29", "close": 17.39, "volume": 1957098.0}, {"date": "2026-06-30", "close": 16.25, "volume": 2721806.0}, {"date": "2026-07-01", "close": 16.39, "volume": 2053096.0}, {"date": "2026-07-02", "close": 16.88, "volume": 1511570.0}, {"date": "2026-07-06", "close": 17.0, "volume": 984363.0}, {"date": "2026-07-07", "close": 16.49, "volume": 1126233.0}, {"date": "2026-07-08", "close": 16.09, "volume": 1033213.0}, {"date": "2026-07-09", "close": 16.79, "volume": 688184.0}, {"date": "2026-07-10", "close": 16.49, "volume": 1095407.0}, {"date": "2026-07-13", "close": 16.41, "volume": 784641.0}, {"date": "2026-07-14", "close": 16.13, "volume": 902799.0}, {"date": "2026-07-15", "close": 16.27, "volume": 813986.0}, {"date": "2026-07-16", "close": 15.6, "volume": 1281772.0}, {"date": "2026-07-17", "close": 15.32, "volume": 940434.0}, {"date": "2026-07-20", "close": 15.0, "volume": 941772.0}, {"date": "2026-07-21", "close": 15.1, "volume": 940842.0}, {"date": "2026-07-22", "close": 15.03, "volume": 650784.0}, {"date": "2026-07-23", "close": 15.13, "volume": 716739.0}, {"date": "2026-07-24", "close": 14.97, "volume": 981724.0}], "refreshing": true}