{"ticker": "SNDX", "overview": {"cik": "1395937", "ticker": "SNDX", "name": "Syndax Pharmaceuticals Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442119", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010480", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000542", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332750", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332736", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302608", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299803", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006967", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269694", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004618", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004566", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-266027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265852", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001193125-26-256557", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256458", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253603", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253601", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004218", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004216", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003472", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197892", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197877", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197859", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197154", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197124", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 113716.0, "net": -113716.0, "insiders": 1, "first_date": "2026-10-29", "last_date": "2026-10-29"}, "metrics": {"ticker": "SNDX", "has_prices": true, "as_of": "2026-07-24", "last": 20.81, "prev_close": 21.21, "change": -0.40000000000000213, "change_pct": -0.018859028760018957, "session_volume": 1229045.0, "vwap_5": 21.785973701469196, "vwap_20": 22.563358110637527, "vwap_60": 20.457620267381735, "vwap_250": 18.18903884656462, "high_52w": 25.15, "low_52w": 13.76, "avg_volume_20": 2074640.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-442119", "src": "INSIDERS", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "Dennis Podlesak", "who_key": "Podlesak Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 113716.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims SNDX: $114K", "source_url": "https://www.sec.gov/Archives/edgar/data/1395937/000119312526442119/0001193125-26-442119-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "13DG-0000093751-26-000542", "src": "13DG", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "STATE STREET CORP takes a 6.4% passive stake in SNDX", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000542-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000919574-26-003472", "src": "13DG", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Point72 Asset Management, L.P. moves to a 2.3% passive stake in SNDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003472-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002100119-26-001081", "src": "13DG", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "Syndax Pharmaceuticals Inc", "who_key": "Syndax 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": "Syndax Pharmaceuticals Inc takes a 5.05% passive stake in SNDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1395937/0002100119-26-001081-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002306", "src": "13DG", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "Syndax Pharmaceuticals Inc", "who_key": "Syndax 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": "Syndax Pharmaceuticals Inc adjusts its stake in SNDX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1395937/0000102909-26-002306-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000542", "src": "13DG", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "STATE STREET CORP takes a 6.4% passive stake in SNDX", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000542-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000919574-26-003472", "src": "13DG", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Point72 Asset Management, L.P. moves to a 2.3% passive stake in SNDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003472-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002100119-26-001081", "src": "13DG", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "Syndax Pharmaceuticals Inc", "who_key": "Syndax 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": "Syndax Pharmaceuticals Inc takes a 5.05% passive stake in SNDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1395937/0002100119-26-001081-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002306", "src": "13DG", "ticker": "SNDX", "cik": "1395937", "company": "Syndax Pharmaceuticals Inc", "company_raw": "Syndax Pharmaceuticals Inc", "who": "Syndax Pharmaceuticals Inc", "who_key": "Syndax 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": "Syndax Pharmaceuticals Inc adjusts its stake in SNDX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1395937/0000102909-26-002306-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Syndax Pharmaceuticals, Inc. - Common Stock", "new_value": "Syndax Pharmaceuticals Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001395937", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001395937", "applied": 1, "detected_at": "2026-10-27T18:07:38.589369"}]}, "key_people": [{"who": "Dennis Podlesak", "who_key": "Podlesak Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 113716.0, "net": -113716.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113716.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1395937/000119312526442119/0001193125-26-442119-index.htm"}], "latest": {"action": "SELL", "amount": 113716.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1395937/000119312526442119/0001193125-26-442119-index.htm"}}], "activity": [{"date": "2026-10-29", "net": -113716.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442119", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010480", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000542", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332750", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332736", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302608", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-299803", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006967", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269694", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004618", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004566", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-266027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265852", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001193125-26-256557", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256458", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253603", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253601", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004218", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004216", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003472", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197892", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-197877", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197859", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197154", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197124", "price_sensitive": true}], "performance": {"ticker": "SNDX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 14.31, "volume": 277483.0}, {"date": "2021-07-28", "close": 14.71, "volume": 225581.0}, {"date": "2021-07-29", "close": 14.77, "volume": 421305.0}, {"date": "2021-07-30", "close": 14.58, "volume": 278468.0}, {"date": "2021-08-02", "close": 14.98, "volume": 248602.0}, {"date": "2021-08-03", "close": 14.41, "volume": 338864.0}, {"date": "2021-08-04", "close": 13.87, "volume": 271139.0}, {"date": "2021-08-05", "close": 14.2, "volume": 329516.0}, {"date": "2021-08-06", "close": 14.31, "volume": 323905.0}, {"date": "2021-08-09", "close": 14.55, "volume": 394914.0}, {"date": "2021-08-10", "close": 15.31, "volume": 345291.0}, {"date": "2021-08-11", "close": 15.54, "volume": 482776.0}, {"date": "2021-08-12", "close": 15.67, "volume": 403940.0}, {"date": "2021-08-13", "close": 15.91, "volume": 447452.0}, {"date": "2021-08-16", "close": 15.72, "volume": 852362.0}, {"date": "2021-08-17", "close": 15.99, "volume": 261779.0}, {"date": "2021-08-18", "close": 15.61, "volume": 343547.0}, {"date": "2021-08-19", "close": 15.45, "volume": 408330.0}, {"date": "2021-08-20", "close": 15.75, "volume": 353826.0}, {"date": "2021-08-23", "close": 16.51, "volume": 621780.0}, {"date": "2021-08-24", "close": 16.81, "volume": 227769.0}, {"date": "2021-08-25", "close": 16.96, "volume": 271665.0}, {"date": "2021-08-26", "close": 16.51, "volume": 294704.0}, {"date": "2021-08-27", "close": 16.89, "volume": 383948.0}, {"date": "2021-08-30", "close": 17.25, "volume": 321505.0}, {"date": "2021-08-31", "close": 17.49, "volume": 334757.0}, {"date": "2021-09-01", "close": 18.07, "volume": 766855.0}, {"date": "2021-09-02", "close": 18.17, "volume": 413545.0}, {"date": "2021-09-03", "close": 17.85, "volume": 363823.0}, {"date": "2021-09-07", "close": 17.14, "volume": 225661.0}, {"date": "2021-09-08", "close": 17.73, "volume": 319606.0}, {"date": "2021-09-09", "close": 18.06, "volume": 430692.0}, {"date": "2021-09-10", "close": 18.3, "volume": 541359.0}, {"date": "2021-09-13", "close": 18.88, "volume": 634670.0}, {"date": "2021-09-14", "close": 19.0, "volume": 550121.0}, {"date": "2021-09-15", "close": 19.36, "volume": 583262.0}, {"date": "2021-09-16", "close": 19.31, "volume": 415099.0}, {"date": "2021-09-17", "close": 19.8, "volume": 3046064.0}, {"date": "2021-09-20", "close": 18.8, "volume": 815923.0}, {"date": "2021-09-21", "close": 18.57, "volume": 420980.0}, {"date": "2021-09-22", "close": 18.82, "volume": 397872.0}, {"date": "2021-09-23", "close": 18.66, "volume": 447275.0}, {"date": "2021-09-24", "close": 18.8, "volume": 450083.0}, {"date": "2021-09-27", "close": 19.76, "volume": 1031898.0}, {"date": "2021-09-28", "close": 19.51, "volume": 559049.0}, {"date": "2021-09-29", "close": 19.56, "volume": 382435.0}, {"date": "2021-09-30", "close": 19.11, "volume": 699191.0}, {"date": "2021-10-01", "close": 19.51, "volume": 533646.0}, {"date": "2021-10-04", "close": 19.03, "volume": 386119.0}, {"date": "2021-10-05", "close": 17.84, "volume": 990994.0}, {"date": "2021-10-06", "close": 17.67, "volume": 1948504.0}, {"date": "2021-10-07", "close": 18.58, "volume": 399964.0}, {"date": "2021-10-08", "close": 18.01, "volume": 257424.0}, {"date": "2021-10-11", "close": 17.72, "volume": 298736.0}, {"date": "2021-10-12", "close": 17.97, "volume": 333009.0}, {"date": "2021-10-13", "close": 17.98, "volume": 315034.0}, {"date": "2021-10-14", "close": 18.49, "volume": 335373.0}, {"date": "2021-10-15", "close": 18.59, "volume": 434511.0}, {"date": "2021-10-18", "close": 18.23, "volume": 242272.0}, {"date": "2021-10-19", "close": 18.26, "volume": 187727.0}, {"date": "2021-10-20", "close": 18.26, "volume": 209418.0}, {"date": "2021-10-21", "close": 18.64, "volume": 160652.0}, {"date": "2021-10-22", "close": 18.96, "volume": 481016.0}, {"date": "2021-10-25", "close": 18.95, "volume": 448514.0}, {"date": "2021-10-26", "close": 19.1, "volume": 582571.0}, {"date": "2021-10-27", "close": 18.61, "volume": 418604.0}, {"date": "2021-10-28", "close": 19.08, "volume": 288907.0}, {"date": "2021-10-29", "close": 19.45, "volume": 396265.0}, {"date": "2021-11-01", "close": 19.67, "volume": 606475.0}, {"date": "2021-11-02", "close": 19.16, "volume": 257995.0}, {"date": "2021-11-03", "close": 20.24, "volume": 721589.0}, {"date": "2021-11-04", "close": 16.92, "volume": 2199271.0}, {"date": "2021-11-05", "close": 17.6, "volume": 1314364.0}, {"date": "2021-11-08", "close": 17.5, "volume": 355457.0}, {"date": "2021-11-09", "close": 17.98, "volume": 272716.0}, {"date": "2021-11-10", "close": 17.29, "volume": 653790.0}, {"date": "2021-11-11", "close": 17.63, "volume": 237303.0}, {"date": "2021-11-12", "close": 17.92, "volume": 229940.0}, {"date": "2021-11-15", "close": 17.89, "volume": 341480.0}, {"date": "2021-11-16", "close": 18.3, "volume": 457151.0}, {"date": "2021-11-17", "close": 17.82, "volume": 445042.0}, {"date": "2021-11-18", "close": 17.85, "volume": 422504.0}, {"date": "2021-11-19", "close": 17.76, "volume": 492529.0}, {"date": "2021-11-22", "close": 17.81, "volume": 261933.0}, {"date": "2021-11-23", "close": 17.08, "volume": 634343.0}, {"date": "2021-11-24", "close": 16.83, "volume": 521997.0}, {"date": "2021-11-26", "close": 16.48, "volume": 217098.0}, {"date": "2021-11-29", "close": 15.85, "volume": 372992.0}, {"date": "2021-11-30", "close": 15.97, "volume": 309703.0}, {"date": "2021-12-01", "close": 15.23, "volume": 474784.0}, {"date": "2021-12-02", "close": 16.11, "volume": 564679.0}, {"date": "2021-12-03", "close": 16.1, "volume": 459052.0}, {"date": "2021-12-06", "close": 16.7, "volume": 394587.0}, {"date": "2021-12-07", "close": 17.37, "volume": 378488.0}, {"date": "2021-12-08", "close": 18.02, "volume": 263931.0}, {"date": "2021-12-09", "close": 17.48, "volume": 423641.0}, {"date": "2021-12-10", "close": 16.53, "volume": 716343.0}, {"date": "2021-12-13", "close": 18.11, "volume": 3626472.0}, {"date": "2021-12-14", "close": 17.78, "volume": 594083.0}, {"date": "2021-12-15", "close": 18.97, "volume": 579693.0}, {"date": "2021-12-16", "close": 18.78, "volume": 2098911.0}, {"date": "2021-12-17", "close": 20.19, "volume": 1522321.0}, {"date": "2021-12-20", "close": 21.14, "volume": 807847.0}, {"date": "2021-12-21", "close": 21.25, "volume": 1114411.0}, {"date": "2021-12-22", "close": 21.71, "volume": 803527.0}, {"date": "2021-12-23", "close": 22.47, "volume": 401552.0}, {"date": "2021-12-27", "close": 21.96, "volume": 312725.0}, {"date": "2021-12-28", "close": 21.41, "volume": 364340.0}, {"date": "2021-12-29", "close": 21.09, "volume": 275954.0}, {"date": "2021-12-30", "close": 21.78, "volume": 275760.0}, {"date": "2021-12-31", "close": 21.89, "volume": 306831.0}, {"date": "2022-01-03", "close": 22.15, "volume": 286903.0}, {"date": "2022-01-04", "close": 20.95, "volume": 377392.0}, {"date": "2022-01-05", "close": 19.52, "volume": 671644.0}, {"date": "2022-01-06", "close": 19.81, "volume": 393135.0}, {"date": "2022-01-07", "close": 19.11, "volume": 374933.0}, {"date": "2022-01-10", "close": 19.47, "volume": 387507.0}, {"date": "2022-01-11", "close": 19.06, "volume": 412003.0}, {"date": "2022-01-12", "close": 18.57, "volume": 381636.0}, {"date": "2022-01-13", "close": 17.68, "volume": 356661.0}, {"date": "2022-01-14", "close": 18.09, "volume": 354594.0}, {"date": "2022-01-18", "close": 16.69, "volume": 433996.0}, {"date": "2022-01-19", "close": 16.53, "volume": 281405.0}, {"date": "2022-01-20", "close": 16.76, "volume": 714201.0}, {"date": "2022-01-21", "close": 16.12, "volume": 864249.0}, {"date": "2022-01-24", "close": 16.78, "volume": 607317.0}, {"date": "2022-01-25", "close": 16.44, "volume": 368268.0}, {"date": "2022-01-26", "close": 15.93, "volume": 488526.0}, {"date": "2022-01-27", "close": 14.89, "volume": 619341.0}, {"date": "2022-01-28", "close": 15.6, "volume": 437994.0}, {"date": "2022-01-31", "close": 16.34, "volume": 393535.0}, {"date": "2022-02-01", "close": 16.61, "volume": 482879.0}, {"date": "2022-02-02", "close": 15.79, "volume": 451127.0}, {"date": "2022-02-03", "close": 15.21, "volume": 451067.0}, {"date": "2022-02-04", "close": 15.0, "volume": 627488.0}, {"date": "2022-02-07", "close": 15.58, "volume": 554367.0}, {"date": "2022-02-08", "close": 15.25, "volume": 406580.0}, {"date": "2022-02-09", "close": 15.91, "volume": 532422.0}, {"date": "2022-02-10", "close": 15.18, "volume": 711568.0}, {"date": "2022-02-11", "close": 14.98, "volume": 340065.0}, {"date": "2022-02-14", "close": 14.84, "volume": 374431.0}, {"date": "2022-02-15", "close": 16.57, "volume": 542635.0}, {"date": "2022-02-16", "close": 16.59, "volume": 300100.0}, {"date": "2022-02-17", "close": 15.81, "volume": 403176.0}, {"date": "2022-02-18", "close": 16.44, "volume": 552572.0}, {"date": "2022-02-22", "close": 15.87, "volume": 524323.0}, {"date": "2022-02-23", "close": 15.41, "volume": 403559.0}, {"date": "2022-02-24", "close": 15.79, "volume": 661306.0}, {"date": "2022-02-25", "close": 15.82, "volume": 406369.0}, {"date": "2022-02-28", "close": 15.59, "volume": 436174.0}, {"date": "2022-03-01", "close": 16.06, "volume": 326432.0}, {"date": "2022-03-02", "close": 16.11, "volume": 1116904.0}, {"date": "2022-03-03", "close": 16.09, "volume": 791996.0}, {"date": "2022-03-04", "close": 15.25, "volume": 876062.0}, {"date": "2022-03-07", "close": 16.47, "volume": 614294.0}, {"date": "2022-03-08", "close": 17.0, "volume": 640057.0}, {"date": "2022-03-09", "close": 17.31, "volume": 615625.0}, {"date": "2022-03-10", "close": 17.48, "volume": 405419.0}, {"date": "2022-03-11", "close": 16.85, "volume": 447542.0}, {"date": "2022-03-14", "close": 15.77, "volume": 767263.0}, {"date": "2022-03-15", "close": 16.08, "volume": 639444.0}, {"date": "2022-03-16", "close": 17.07, "volume": 509980.0}, {"date": "2022-03-17", "close": 16.8, "volume": 1070118.0}, {"date": "2022-03-18", "close": 16.71, "volume": 1618260.0}, {"date": "2022-03-21", "close": 16.95, "volume": 456481.0}, {"date": "2022-03-22", "close": 18.0, "volume": 424354.0}, {"date": "2022-03-23", "close": 17.6, "volume": 298150.0}, {"date": "2022-03-24", "close": 17.81, "volume": 301511.0}, {"date": "2022-03-25", "close": 17.6, "volume": 225024.0}, {"date": "2022-03-28", "close": 17.33, "volume": 215472.0}, {"date": "2022-03-29", "close": 18.25, "volume": 377135.0}, {"date": "2022-03-30", "close": 17.25, "volume": 257716.0}, {"date": "2022-03-31", "close": 17.38, "volume": 250239.0}, {"date": "2022-04-01", "close": 17.62, "volume": 437455.0}, {"date": "2022-04-04", "close": 19.12, "volume": 1919111.0}, {"date": "2022-04-05", "close": 19.48, "volume": 606598.0}, {"date": "2022-04-06", "close": 19.16, "volume": 918564.0}, {"date": "2022-04-07", "close": 18.82, "volume": 465578.0}, {"date": "2022-04-08", "close": 17.51, "volume": 439656.0}, {"date": "2022-04-11", "close": 17.71, "volume": 1328332.0}, {"date": "2022-04-12", "close": 17.49, "volume": 416757.0}, {"date": "2022-04-13", "close": 18.37, "volume": 367361.0}, {"date": "2022-04-14", "close": 18.14, "volume": 222511.0}, {"date": "2022-04-18", "close": 17.19, "volume": 350534.0}, {"date": "2022-04-19", "close": 16.98, "volume": 538743.0}, {"date": "2022-04-20", "close": 17.17, "volume": 331298.0}, {"date": "2022-04-21", "close": 16.67, "volume": 514228.0}, {"date": "2022-04-22", "close": 16.42, "volume": 534976.0}, {"date": "2022-04-25", "close": 16.74, "volume": 419905.0}, {"date": "2022-04-26", "close": 16.3, "volume": 622988.0}, {"date": "2022-04-27", "close": 16.35, "volume": 391647.0}, {"date": "2022-04-28", "close": 16.92, "volume": 676487.0}, {"date": "2022-04-29", "close": 16.77, "volume": 585891.0}, {"date": "2022-05-02", "close": 17.19, "volume": 416037.0}, {"date": "2022-05-03", "close": 17.26, "volume": 238909.0}, {"date": "2022-05-04", "close": 17.51, "volume": 825534.0}, {"date": "2022-05-05", "close": 16.61, "volume": 445239.0}, {"date": "2022-05-06", "close": 16.08, "volume": 594830.0}, {"date": "2022-05-09", "close": 15.11, "volume": 951903.0}, {"date": "2022-05-10", "close": 15.14, "volume": 1559342.0}, {"date": "2022-05-11", "close": 13.8, "volume": 895156.0}, {"date": "2022-05-12", "close": 13.95, "volume": 584363.0}, {"date": "2022-05-13", "close": 14.11, "volume": 456428.0}, {"date": "2022-05-16", "close": 14.02, "volume": 282782.0}, {"date": "2022-05-17", "close": 14.63, "volume": 361282.0}, {"date": "2022-05-18", "close": 13.64, "volume": 402577.0}, {"date": "2022-05-19", "close": 13.82, "volume": 499952.0}, {"date": "2022-05-20", "close": 14.66, "volume": 537747.0}, {"date": "2022-05-23", "close": 14.56, "volume": 642525.0}, {"date": "2022-05-24", "close": 14.17, "volume": 444191.0}, {"date": "2022-05-25", "close": 14.65, "volume": 387821.0}, {"date": "2022-05-26", "close": 15.18, "volume": 402380.0}, {"date": "2022-05-27", "close": 16.32, "volume": 483235.0}, {"date": "2022-05-31", "close": 16.5, "volume": 611839.0}, {"date": "2022-06-01", "close": 16.57, "volume": 744039.0}, {"date": "2022-06-02", "close": 16.6, "volume": 859580.0}, {"date": "2022-06-03", "close": 16.48, "volume": 505497.0}, {"date": "2022-06-06", "close": 15.98, "volume": 541893.0}, {"date": "2022-06-07", "close": 16.96, "volume": 477219.0}, {"date": "2022-06-08", "close": 17.7, "volume": 607073.0}, {"date": "2022-06-09", "close": 17.16, "volume": 538538.0}, {"date": "2022-06-10", "close": 16.37, "volume": 452264.0}, {"date": "2022-06-13", "close": 15.6, "volume": 1338812.0}, {"date": "2022-06-14", "close": 15.75, "volume": 540710.0}, {"date": "2022-06-15", "close": 16.23, "volume": 554255.0}, {"date": "2022-06-16", "close": 15.81, "volume": 476854.0}, {"date": "2022-06-17", "close": 16.84, "volume": 1160812.0}, {"date": "2022-06-21", "close": 17.47, "volume": 534696.0}, {"date": "2022-06-22", "close": 17.7, "volume": 779763.0}, {"date": "2022-06-23", "close": 18.99, "volume": 997815.0}, {"date": "2022-06-24", "close": 19.13, "volume": 1139579.0}, {"date": "2022-06-27", "close": 18.71, "volume": 288874.0}, {"date": "2022-06-28", "close": 18.53, "volume": 336845.0}, {"date": "2022-06-29", "close": 19.08, "volume": 275220.0}, {"date": "2022-06-30", "close": 19.24, "volume": 392575.0}, {"date": "2022-07-01", "close": 19.07, "volume": 350281.0}, {"date": "2022-07-05", "close": 20.37, "volume": 1173995.0}, {"date": "2022-07-06", "close": 20.37, "volume": 503536.0}, {"date": "2022-07-07", "close": 19.77, "volume": 665777.0}, {"date": "2022-07-08", "close": 19.43, "volume": 837780.0}, {"date": "2022-07-11", "close": 18.51, "volume": 756444.0}, {"date": "2022-07-12", "close": 18.96, "volume": 259217.0}, {"date": "2022-07-13", "close": 19.18, "volume": 1703230.0}, {"date": "2022-07-14", "close": 19.14, "volume": 442529.0}, {"date": "2022-07-15", "close": 19.04, "volume": 615427.0}, {"date": "2022-07-18", "close": 18.82, "volume": 970002.0}, {"date": "2022-07-19", "close": 19.18, "volume": 417541.0}, {"date": "2022-07-20", "close": 19.11, "volume": 461344.0}, {"date": "2022-07-21", "close": 19.86, "volume": 500785.0}, {"date": "2022-07-22", "close": 20.76, "volume": 816331.0}, {"date": "2022-07-25", "close": 21.18, "volume": 475304.0}, {"date": "2022-07-26", "close": 21.0, "volume": 906628.0}, {"date": "2022-07-27", "close": 21.23, "volume": 477479.0}, {"date": "2022-07-28", "close": 21.14, "volume": 276493.0}, {"date": "2022-07-29", "close": 20.37, "volume": 391324.0}, {"date": "2022-08-01", "close": 20.38, "volume": 502079.0}, {"date": "2022-08-02", "close": 20.46, "volume": 293888.0}, {"date": "2022-08-03", "close": 20.99, "volume": 466429.0}, {"date": "2022-08-04", "close": 22.7, "volume": 1255438.0}, {"date": "2022-08-05", "close": 23.87, "volume": 960733.0}, {"date": "2022-08-08", "close": 24.28, "volume": 631669.0}, {"date": "2022-08-09", "close": 23.99, "volume": 1868837.0}, {"date": "2022-08-10", "close": 24.0, "volume": 784612.0}, {"date": "2022-08-11", "close": 23.66, "volume": 636913.0}, {"date": "2022-08-12", "close": 24.0, "volume": 682553.0}, {"date": "2022-08-15", "close": 24.74, "volume": 652576.0}, {"date": "2022-08-16", "close": 24.73, "volume": 610235.0}, {"date": "2022-08-17", "close": 24.22, "volume": 622480.0}, {"date": "2022-08-18", "close": 24.15, "volume": 491833.0}, {"date": "2022-08-19", "close": 24.62, "volume": 535695.0}, {"date": "2022-08-22", "close": 24.06, "volume": 406233.0}, {"date": "2022-08-23", "close": 24.51, "volume": 293681.0}, {"date": "2022-08-24", "close": 24.58, "volume": 597218.0}, {"date": "2022-08-25", "close": 24.16, "volume": 259371.0}, {"date": "2022-08-26", "close": 23.04, "volume": 388117.0}, {"date": "2022-08-29", "close": 22.83, "volume": 296145.0}, {"date": "2022-08-30", "close": 23.22, "volume": 446242.0}, {"date": "2022-08-31", "close": 23.61, "volume": 586736.0}, {"date": "2022-09-01", "close": 24.73, "volume": 426310.0}, {"date": "2022-09-02", "close": 24.25, "volume": 648365.0}, {"date": "2022-09-06", "close": 22.92, "volume": 628463.0}, {"date": "2022-09-07", "close": 23.3, "volume": 2004455.0}, {"date": "2022-09-08", "close": 24.79, "volume": 711268.0}, {"date": "2022-09-09", "close": 24.57, "volume": 761391.0}, {"date": "2022-09-12", "close": 23.76, "volume": 380650.0}, {"date": "2022-09-13", "close": 23.46, "volume": 489832.0}, {"date": "2022-09-14", "close": 23.87, "volume": 442989.0}, {"date": "2022-09-15", "close": 24.57, "volume": 459144.0}, {"date": "2022-09-16", "close": 23.14, "volume": 1201173.0}, {"date": "2022-09-19", "close": 23.02, "volume": 587569.0}, {"date": "2022-09-20", "close": 23.66, "volume": 569164.0}, {"date": "2022-09-21", "close": 23.34, "volume": 774416.0}, {"date": "2022-09-22", "close": 22.81, "volume": 591998.0}, {"date": "2022-09-23", "close": 22.94, "volume": 637712.0}, {"date": "2022-09-26", "close": 22.85, "volume": 368288.0}, {"date": "2022-09-27", "close": 23.36, "volume": 583692.0}, {"date": "2022-09-28", "close": 24.52, "volume": 483757.0}, {"date": "2022-09-29", "close": 24.71, "volume": 583172.0}, {"date": "2022-09-30", "close": 24.03, "volume": 661800.0}, {"date": "2022-10-03", "close": 24.12, "volume": 586909.0}, {"date": "2022-10-04", "close": 24.95, "volume": 661277.0}, {"date": "2022-10-05", "close": 24.73, "volume": 504333.0}, {"date": "2022-10-06", "close": 26.24, "volume": 1981320.0}, {"date": "2022-10-07", "close": 24.22, "volume": 1025447.0}, {"date": "2022-10-10", "close": 23.5, "volume": 872649.0}, {"date": "2022-10-11", "close": 23.46, "volume": 526253.0}, {"date": "2022-10-12", "close": 24.31, "volume": 338504.0}, {"date": "2022-10-13", "close": 24.0, "volume": 412223.0}, {"date": "2022-10-14", "close": 23.53, "volume": 503781.0}, {"date": "2022-10-17", "close": 23.88, "volume": 1787174.0}, {"date": "2022-10-18", "close": 23.36, "volume": 857111.0}, {"date": "2022-10-19", "close": 22.07, "volume": 978266.0}, {"date": "2022-10-20", "close": 22.4, "volume": 492724.0}, {"date": "2022-10-21", "close": 23.55, "volume": 629611.0}, {"date": "2022-10-24", "close": 23.3, "volume": 456249.0}, {"date": "2022-10-25", "close": 23.21, "volume": 761658.0}, {"date": "2022-10-26", "close": 23.17, "volume": 479496.0}, {"date": "2022-10-27", "close": 22.97, "volume": 510731.0}, {"date": "2022-10-28", "close": 23.72, "volume": 488128.0}, {"date": "2022-10-31", "close": 22.96, "volume": 438357.0}, {"date": "2022-11-01", "close": 23.13, "volume": 651325.0}, {"date": "2022-11-02", "close": 22.89, "volume": 501586.0}, {"date": "2022-11-03", "close": 22.33, "volume": 2378364.0}, {"date": "2022-11-04", "close": 22.43, "volume": 1192187.0}, {"date": "2022-11-07", "close": 22.62, "volume": 681073.0}, {"date": "2022-11-08", "close": 22.39, "volume": 566083.0}, {"date": "2022-11-09", "close": 23.48, "volume": 962318.0}, {"date": "2022-11-10", "close": 23.49, "volume": 1107361.0}, {"date": "2022-11-11", "close": 22.19, "volume": 622430.0}, {"date": "2022-11-14", "close": 21.65, "volume": 1148502.0}, {"date": "2022-11-15", "close": 21.88, "volume": 713328.0}, {"date": "2022-11-16", "close": 20.96, "volume": 777856.0}, {"date": "2022-11-17", "close": 21.14, "volume": 603962.0}, {"date": "2022-11-18", "close": 22.12, "volume": 574198.0}, {"date": "2022-11-21", "close": 21.82, "volume": 593708.0}, {"date": "2022-11-22", "close": 22.22, "volume": 426908.0}, {"date": "2022-11-23", "close": 21.7, "volume": 265374.0}, {"date": "2022-11-25", "close": 21.9, "volume": 128348.0}, {"date": "2022-11-28", "close": 22.3, "volume": 422703.0}, {"date": "2022-11-29", "close": 22.22, "volume": 507169.0}, {"date": "2022-11-30", "close": 23.96, "volume": 884333.0}, {"date": "2022-12-01", "close": 25.03, "volume": 780215.0}, {"date": "2022-12-02", "close": 25.07, "volume": 732840.0}, {"date": "2022-12-05", "close": 25.44, "volume": 1045143.0}, {"date": "2022-12-06", "close": 24.21, "volume": 442405.0}, {"date": "2022-12-07", "close": 21.84, "volume": 3631874.0}, {"date": "2022-12-08", "close": 21.07, "volume": 935856.0}, {"date": "2022-12-09", "close": 20.64, "volume": 1565251.0}, {"date": "2022-12-12", "close": 23.69, "volume": 3596318.0}, {"date": "2022-12-13", "close": 24.82, "volume": 937942.0}, {"date": "2022-12-14", "close": 24.57, "volume": 895416.0}, {"date": "2022-12-15", "close": 24.2, "volume": 876789.0}, {"date": "2022-12-16", "close": 24.42, "volume": 2196595.0}, {"date": "2022-12-19", "close": 23.37, "volume": 864899.0}, {"date": "2022-12-20", "close": 23.71, "volume": 596062.0}, {"date": "2022-12-21", "close": 24.12, "volume": 699576.0}, {"date": "2022-12-22", "close": 25.22, "volume": 863272.0}, {"date": "2022-12-23", "close": 24.3, "volume": 973697.0}, {"date": "2022-12-27", "close": 23.54, "volume": 388652.0}, {"date": "2022-12-28", "close": 23.49, "volume": 482246.0}, {"date": "2022-12-29", "close": 24.76, "volume": 553716.0}, {"date": "2022-12-30", "close": 25.45, "volume": 878449.0}, {"date": "2023-01-03", "close": 25.6, "volume": 1285549.0}, {"date": "2023-01-04", "close": 24.9, "volume": 1005392.0}, {"date": "2023-01-05", "close": 24.5, "volume": 721421.0}, {"date": "2023-01-06", "close": 24.3, "volume": 755266.0}, {"date": "2023-01-09", "close": 24.0, "volume": 637784.0}, {"date": "2023-01-10", "close": 25.92, "volume": 1429343.0}, {"date": "2023-01-11", "close": 25.62, "volume": 752923.0}, {"date": "2023-01-12", "close": 26.91, "volume": 731981.0}, {"date": "2023-01-13", "close": 26.31, "volume": 975034.0}, {"date": "2023-01-17", "close": 26.46, "volume": 495467.0}, {"date": "2023-01-18", "close": 25.98, "volume": 370806.0}, {"date": "2023-01-19", "close": 26.33, "volume": 514366.0}, {"date": "2023-01-20", "close": 26.59, "volume": 670872.0}, {"date": "2023-01-23", "close": 26.47, "volume": 664469.0}, {"date": "2023-01-24", "close": 27.23, "volume": 680029.0}, {"date": "2023-01-25", "close": 27.37, "volume": 536191.0}, {"date": "2023-01-26", "close": 28.33, "volume": 918812.0}, {"date": "2023-01-27", "close": 28.14, "volume": 618316.0}, {"date": "2023-01-30", "close": 27.09, "volume": 760948.0}, {"date": "2023-01-31", "close": 28.7, "volume": 965473.0}, {"date": "2023-02-01", "close": 28.98, "volume": 703501.0}, {"date": "2023-02-02", "close": 28.55, "volume": 873372.0}, {"date": "2023-02-03", "close": 27.96, "volume": 530026.0}, {"date": "2023-02-06", "close": 26.53, "volume": 726565.0}, {"date": "2023-02-07", "close": 26.57, "volume": 684871.0}, {"date": "2023-02-08", "close": 25.81, "volume": 617119.0}, {"date": "2023-02-09", "close": 25.59, "volume": 519855.0}, {"date": "2023-02-10", "close": 25.42, "volume": 724125.0}, {"date": "2023-02-13", "close": 25.77, "volume": 491669.0}, {"date": "2023-02-14", "close": 26.25, "volume": 481289.0}, {"date": "2023-02-15", "close": 25.99, "volume": 435564.0}, {"date": "2023-02-16", "close": 25.58, "volume": 442633.0}, {"date": "2023-02-17", "close": 26.16, "volume": 559520.0}, {"date": "2023-02-21", "close": 25.64, "volume": 508634.0}, {"date": "2023-02-22", "close": 25.4, "volume": 694866.0}, {"date": "2023-02-23", "close": 24.92, "volume": 449578.0}, {"date": "2023-02-24", "close": 23.98, "volume": 646075.0}, {"date": "2023-02-27", "close": 24.47, "volume": 611529.0}, {"date": "2023-02-28", "close": 25.35, "volume": 821293.0}, {"date": "2023-03-01", "close": 24.86, "volume": 1051530.0}, {"date": "2023-03-02", "close": 24.12, "volume": 783288.0}, {"date": "2023-03-03", "close": 24.44, "volume": 586429.0}, {"date": "2023-03-06", "close": 24.37, "volume": 663276.0}, {"date": "2023-03-07", "close": 24.23, "volume": 1583000.0}, {"date": "2023-03-08", "close": 23.7, "volume": 796789.0}, {"date": "2023-03-09", "close": 23.21, "volume": 749459.0}, {"date": "2023-03-10", "close": 22.24, "volume": 1135088.0}, {"date": "2023-03-13", "close": 22.42, "volume": 925929.0}, {"date": "2023-03-14", "close": 22.58, "volume": 898276.0}, {"date": "2023-03-15", "close": 22.3, "volume": 674070.0}, {"date": "2023-03-16", "close": 22.5, "volume": 1121357.0}, {"date": "2023-03-17", "close": 22.25, "volume": 2437403.0}, {"date": "2023-03-20", "close": 23.13, "volume": 677969.0}, {"date": "2023-03-21", "close": 23.07, "volume": 809146.0}, {"date": "2023-03-22", "close": 21.46, "volume": 814602.0}, {"date": "2023-03-23", "close": 21.56, "volume": 666658.0}, {"date": "2023-03-24", "close": 21.57, "volume": 830720.0}, {"date": "2023-03-27", "close": 21.94, "volume": 481342.0}, {"date": "2023-03-28", "close": 21.32, "volume": 528055.0}, {"date": "2023-03-29", "close": 21.55, "volume": 1472502.0}, {"date": "2023-03-30", "close": 20.66, "volume": 910877.0}, {"date": "2023-03-31", "close": 21.12, "volume": 2019539.0}, {"date": "2023-04-03", "close": 20.91, "volume": 745850.0}, {"date": "2023-04-04", "close": 20.29, "volume": 994476.0}, {"date": "2023-04-05", "close": 20.1, "volume": 1280902.0}, {"date": "2023-04-06", "close": 20.36, "volume": 853739.0}, {"date": "2023-04-10", "close": 19.35, "volume": 926052.0}, {"date": "2023-04-11", "close": 19.67, "volume": 796492.0}, {"date": "2023-04-12", "close": 19.6, "volume": 519524.0}, {"date": "2023-04-13", "close": 20.2, "volume": 1468845.0}, {"date": "2023-04-14", "close": 20.0, "volume": 844301.0}, {"date": "2023-04-17", "close": 20.42, "volume": 1126143.0}, {"date": "2023-04-18", "close": 20.4, "volume": 542454.0}, {"date": "2023-04-19", "close": 20.8, "volume": 436470.0}, {"date": "2023-04-20", "close": 21.53, "volume": 1027388.0}, {"date": "2023-04-21", "close": 21.5, "volume": 605201.0}, {"date": "2023-04-24", "close": 21.28, "volume": 399550.0}, {"date": "2023-04-25", "close": 21.11, "volume": 430230.0}, {"date": "2023-04-26", "close": 20.81, "volume": 488477.0}, {"date": "2023-04-27", "close": 20.38, "volume": 537443.0}, {"date": "2023-04-28", "close": 20.55, "volume": 560657.0}, {"date": "2023-05-01", "close": 21.04, "volume": 915886.0}, {"date": "2023-05-02", "close": 19.79, "volume": 842546.0}, {"date": "2023-05-03", "close": 20.38, "volume": 1402420.0}, {"date": "2023-05-04", "close": 20.08, "volume": 583667.0}, {"date": "2023-05-05", "close": 20.06, "volume": 742128.0}, {"date": "2023-05-08", "close": 20.29, "volume": 893233.0}, {"date": "2023-05-09", "close": 21.62, "volume": 1440564.0}, {"date": "2023-05-10", "close": 20.37, "volume": 689734.0}, {"date": "2023-05-11", "close": 20.44, "volume": 556261.0}, {"date": "2023-05-12", "close": 21.07, "volume": 497600.0}, {"date": "2023-05-15", "close": 21.15, "volume": 746114.0}, {"date": "2023-05-16", "close": 21.11, "volume": 991095.0}, {"date": "2023-05-17", "close": 21.5, "volume": 1212309.0}, {"date": "2023-05-18", "close": 21.25, "volume": 1033857.0}, {"date": "2023-05-19", "close": 21.69, "volume": 728786.0}, {"date": "2023-05-22", "close": 22.26, "volume": 1050988.0}, {"date": "2023-05-23", "close": 21.9, "volume": 1137019.0}, {"date": "2023-05-24", "close": 21.39, "volume": 1272212.0}, {"date": "2023-05-25", "close": 20.33, "volume": 971384.0}, {"date": "2023-05-26", "close": 20.0, "volume": 742361.0}, {"date": "2023-05-30", "close": 19.91, "volume": 856021.0}, {"date": "2023-05-31", "close": 19.97, "volume": 1168521.0}, {"date": "2023-06-01", "close": 20.17, "volume": 3336023.0}, {"date": "2023-06-02", "close": 20.47, "volume": 1129234.0}, {"date": "2023-06-05", "close": 21.1, "volume": 929079.0}, {"date": "2023-06-06", "close": 21.71, "volume": 1034481.0}, {"date": "2023-06-07", "close": 20.82, "volume": 922897.0}, {"date": "2023-06-08", "close": 21.32, "volume": 590361.0}, {"date": "2023-06-09", "close": 21.16, "volume": 561723.0}, {"date": "2023-06-12", "close": 20.74, "volume": 631586.0}, {"date": "2023-06-13", "close": 22.31, "volume": 1433875.0}, {"date": "2023-06-14", "close": 21.82, "volume": 1134663.0}, {"date": "2023-06-15", "close": 21.33, "volume": 929567.0}, {"date": "2023-06-16", "close": 20.95, "volume": 2206231.0}, {"date": "2023-06-20", "close": 21.43, "volume": 934021.0}, {"date": "2023-06-21", "close": 21.82, "volume": 603798.0}, {"date": "2023-06-22", "close": 21.32, "volume": 563685.0}, {"date": "2023-06-23", "close": 20.92, "volume": 2317027.0}, {"date": "2023-06-26", "close": 21.0, "volume": 625416.0}, {"date": "2023-06-27", "close": 20.99, "volume": 581847.0}, {"date": "2023-06-28", "close": 21.17, "volume": 627631.0}, {"date": "2023-06-29", "close": 20.47, "volume": 474344.0}, {"date": "2023-06-30", "close": 20.93, "volume": 916575.0}, {"date": "2023-07-03", "close": 20.87, "volume": 506445.0}, {"date": "2023-07-05", "close": 20.95, "volume": 458009.0}, {"date": "2023-07-06", "close": 20.55, "volume": 706224.0}, {"date": "2023-07-07", "close": 20.3, "volume": 296096.0}, {"date": "2023-07-10", "close": 20.28, "volume": 719065.0}, {"date": "2023-07-11", "close": 20.29, "volume": 736883.0}, {"date": "2023-07-12", "close": 20.24, "volume": 497047.0}, {"date": "2023-07-13", "close": 20.46, "volume": 327071.0}, {"date": "2023-07-14", "close": 21.15, "volume": 590216.0}, {"date": "2023-07-17", "close": 21.57, "volume": 765534.0}, {"date": "2023-07-18", "close": 21.63, "volume": 712195.0}, {"date": "2023-07-19", "close": 21.75, "volume": 495612.0}, {"date": "2023-07-20", "close": 21.37, "volume": 657465.0}, {"date": "2023-07-21", "close": 21.26, "volume": 427477.0}, {"date": "2023-07-24", "close": 21.77, "volume": 2352600.0}, {"date": "2023-07-25", "close": 21.66, "volume": 690485.0}, {"date": "2023-07-26", "close": 21.63, "volume": 535498.0}, {"date": "2023-07-27", "close": 21.3, "volume": 828817.0}, {"date": "2023-07-28", "close": 21.23, "volume": 794626.0}, {"date": "2023-07-31", "close": 21.32, "volume": 808740.0}, {"date": "2023-08-01", "close": 21.12, "volume": 855706.0}, {"date": "2023-08-02", "close": 20.48, "volume": 720320.0}, {"date": "2023-08-03", "close": 20.35, "volume": 584020.0}, {"date": "2023-08-04", "close": 19.76, "volume": 692382.0}, {"date": "2023-08-07", "close": 18.48, "volume": 1253191.0}, {"date": "2023-08-08", "close": 18.25, "volume": 868013.0}, {"date": "2023-08-09", "close": 18.66, "volume": 745577.0}, {"date": "2023-08-10", "close": 18.37, "volume": 569696.0}, {"date": "2023-08-11", "close": 18.54, "volume": 406711.0}, {"date": "2023-08-14", "close": 18.63, "volume": 392745.0}, {"date": "2023-08-15", "close": 18.44, "volume": 1248945.0}, {"date": "2023-08-16", "close": 18.0, "volume": 710866.0}, {"date": "2023-08-17", "close": 17.95, "volume": 933368.0}, {"date": "2023-08-18", "close": 17.78, "volume": 786018.0}, {"date": "2023-08-21", "close": 18.49, "volume": 651395.0}, {"date": "2023-08-22", "close": 18.73, "volume": 674335.0}, {"date": "2023-08-23", "close": 18.09, "volume": 612156.0}, {"date": "2023-08-24", "close": 17.99, "volume": 473446.0}, {"date": "2023-08-25", "close": 18.7, "volume": 574539.0}, {"date": "2023-08-28", "close": 18.89, "volume": 304503.0}, {"date": "2023-08-29", "close": 19.1, "volume": 447933.0}, {"date": "2023-08-30", "close": 18.78, "volume": 509470.0}, {"date": "2023-08-31", "close": 18.51, "volume": 518356.0}, {"date": "2023-09-01", "close": 19.55, "volume": 640585.0}, {"date": "2023-09-05", "close": 18.97, "volume": 795121.0}, {"date": "2023-09-06", "close": 18.47, "volume": 872674.0}, {"date": "2023-09-07", "close": 18.05, "volume": 1476367.0}, {"date": "2023-09-08", "close": 17.5, "volume": 1088351.0}, {"date": "2023-09-11", "close": 17.36, "volume": 1004832.0}, {"date": "2023-09-12", "close": 17.29, "volume": 1380484.0}, {"date": "2023-09-13", "close": 17.01, "volume": 706308.0}, {"date": "2023-09-14", "close": 17.02, "volume": 1279962.0}, {"date": "2023-09-15", "close": 17.36, "volume": 2012123.0}, {"date": "2023-09-18", "close": 17.06, "volume": 751613.0}, {"date": "2023-09-19", "close": 17.07, "volume": 708122.0}, {"date": "2023-09-20", "close": 16.31, "volume": 946635.0}, {"date": "2023-09-21", "close": 16.26, "volume": 789744.0}, {"date": "2023-09-22", "close": 15.96, "volume": 1172253.0}, {"date": "2023-09-25", "close": 15.71, "volume": 778715.0}, {"date": "2023-09-26", "close": 15.76, "volume": 1074660.0}, {"date": "2023-09-27", "close": 15.13, "volume": 1081598.0}, {"date": "2023-09-28", "close": 15.63, "volume": 1352443.0}, {"date": "2023-09-29", "close": 14.52, "volume": 9918626.0}, {"date": "2023-10-02", "close": 13.5, "volume": 9921902.0}, {"date": "2023-10-03", "close": 12.64, "volume": 4459245.0}, {"date": "2023-10-04", "close": 12.16, "volume": 2708818.0}, {"date": "2023-10-05", "close": 12.84, "volume": 3456291.0}, {"date": "2023-10-06", "close": 12.76, "volume": 1534544.0}, {"date": "2023-10-09", "close": 12.5, "volume": 1282892.0}, {"date": "2023-10-10", "close": 12.65, "volume": 2213483.0}, {"date": "2023-10-11", "close": 13.14, "volume": 1376713.0}, {"date": "2023-10-12", "close": 12.25, "volume": 1288003.0}, {"date": "2023-10-13", "close": 11.99, "volume": 1890404.0}, {"date": "2023-10-16", "close": 12.24, "volume": 1979362.0}, {"date": "2023-10-17", "close": 12.36, "volume": 2907557.0}, {"date": "2023-10-18", "close": 11.89, "volume": 4701054.0}, {"date": "2023-10-19", "close": 11.61, "volume": 2600092.0}, {"date": "2023-10-20", "close": 11.51, "volume": 3564446.0}, {"date": "2023-10-23", "close": 11.39, "volume": 1773583.0}, {"date": "2023-10-24", "close": 11.72, "volume": 1006177.0}, {"date": "2023-10-25", "close": 11.88, "volume": 958552.0}, {"date": "2023-10-26", "close": 12.67, "volume": 1080310.0}, {"date": "2023-10-27", "close": 12.29, "volume": 1781900.0}, {"date": "2023-10-30", "close": 13.05, "volume": 1590565.0}, {"date": "2023-10-31", "close": 14.08, "volume": 1866978.0}, {"date": "2023-11-01", "close": 13.92, "volume": 3638310.0}, {"date": "2023-11-02", "close": 14.78, "volume": 2321340.0}, {"date": "2023-11-03", "close": 14.8, "volume": 1733377.0}, {"date": "2023-11-06", "close": 14.4, "volume": 1029740.0}, {"date": "2023-11-07", "close": 14.62, "volume": 839055.0}, {"date": "2023-11-08", "close": 14.1, "volume": 736734.0}, {"date": "2023-11-09", "close": 13.48, "volume": 727658.0}, {"date": "2023-11-10", "close": 13.55, "volume": 846753.0}, {"date": "2023-11-13", "close": 13.86, "volume": 1900176.0}, {"date": "2023-11-14", "close": 14.7, "volume": 1617664.0}, {"date": "2023-11-15", "close": 15.06, "volume": 1331181.0}, {"date": "2023-11-16", "close": 14.81, "volume": 1396780.0}, {"date": "2023-11-17", "close": 15.27, "volume": 1039921.0}, {"date": "2023-11-20", "close": 15.42, "volume": 775556.0}, {"date": "2023-11-21", "close": 15.33, "volume": 906828.0}, {"date": "2023-11-22", "close": 15.36, "volume": 680146.0}, {"date": "2023-11-24", "close": 15.5, "volume": 592369.0}, {"date": "2023-11-27", "close": 15.48, "volume": 956683.0}, {"date": "2023-11-28", "close": 15.66, "volume": 911105.0}, {"date": "2023-11-29", "close": 16.3, "volume": 1327413.0}, {"date": "2023-11-30", "close": 16.645, "volume": 2091803.0}, {"date": "2023-12-01", "close": 16.57, "volume": 1224416.0}, {"date": "2023-12-04", "close": 16.7, "volume": 1061966.0}, {"date": "2023-12-05", "close": 16.77, "volume": 804499.0}, {"date": "2023-12-06", "close": 16.73, "volume": 1609799.0}, {"date": "2023-12-07", "close": 16.8, "volume": 2015315.0}, {"date": "2023-12-08", "close": 16.65, "volume": 1455417.0}, {"date": "2023-12-11", "close": 17.94, "volume": 7277537.0}, {"date": "2023-12-12", "close": 17.67, "volume": 3498321.0}, {"date": "2023-12-13", "close": 18.64, "volume": 2426279.0}, {"date": "2023-12-14", "close": 19.88, "volume": 2531787.0}, {"date": "2023-12-15", "close": 20.77, "volume": 7330778.0}, {"date": "2023-12-18", "close": 19.67, "volume": 2186912.0}, {"date": "2023-12-19", "close": 20.46, "volume": 2728579.0}, {"date": "2023-12-20", "close": 19.7, "volume": 1602791.0}, {"date": "2023-12-21", "close": 20.15, "volume": 1221131.0}, {"date": "2023-12-22", "close": 20.94, "volume": 2252983.0}, {"date": "2023-12-26", "close": 21.33, "volume": 952520.0}, {"date": "2023-12-27", "close": 21.67, "volume": 708331.0}, {"date": "2023-12-28", "close": 21.59, "volume": 1404858.0}, {"date": "2023-12-29", "close": 21.61, "volume": 794736.0}, {"date": "2024-01-02", "close": 21.86, "volume": 1254451.0}, {"date": "2024-01-03", "close": 21.05, "volume": 1273672.0}, {"date": "2024-01-04", "close": 21.08, "volume": 915732.0}, {"date": "2024-01-05", "close": 21.49, "volume": 1199738.0}, {"date": "2024-01-08", "close": 22.79, "volume": 1408437.0}, {"date": "2024-01-09", "close": 22.64, "volume": 1506385.0}, {"date": "2024-01-10", "close": 22.6, "volume": 1015931.0}, {"date": "2024-01-11", "close": 22.19, "volume": 1521609.0}, {"date": "2024-01-12", "close": 22.24, "volume": 678371.0}, {"date": "2024-01-16", "close": 22.36, "volume": 1145726.0}, {"date": "2024-01-17", "close": 21.65, "volume": 845350.0}, {"date": "2024-01-18", "close": 21.31, "volume": 695632.0}, {"date": "2024-01-19", "close": 20.68, "volume": 811525.0}, {"date": "2024-01-22", "close": 20.85, "volume": 879491.0}, {"date": "2024-01-23", "close": 21.23, "volume": 898118.0}, {"date": "2024-01-24", "close": 19.71, "volume": 3381951.0}, {"date": "2024-01-25", "close": 19.85, "volume": 1476669.0}, {"date": "2024-01-26", "close": 20.22, "volume": 1491433.0}, {"date": "2024-01-29", "close": 21.1, "volume": 893928.0}, {"date": "2024-01-30", "close": 20.32, "volume": 1484244.0}, {"date": "2024-01-31", "close": 20.49, "volume": 1466019.0}, {"date": "2024-02-01", "close": 21.24, "volume": 1138327.0}, {"date": "2024-02-02", "close": 20.59, "volume": 874270.0}, {"date": "2024-02-05", "close": 21.29, "volume": 1300560.0}, {"date": "2024-02-06", "close": 22.63, "volume": 1019043.0}, {"date": "2024-02-07", "close": 22.28, "volume": 1087987.0}, {"date": "2024-02-08", "close": 22.0, "volume": 1136685.0}, {"date": "2024-02-09", "close": 22.1, "volume": 962857.0}, {"date": "2024-02-12", "close": 22.69, "volume": 1308513.0}, {"date": "2024-02-13", "close": 21.22, "volume": 1297636.0}, {"date": "2024-02-14", "close": 21.99, "volume": 810031.0}, {"date": "2024-02-15", "close": 22.67, "volume": 1041470.0}, {"date": "2024-02-16", "close": 22.47, "volume": 919660.0}, {"date": "2024-02-20", "close": 22.87, "volume": 1239142.0}, {"date": "2024-02-21", "close": 22.23, "volume": 937599.0}, {"date": "2024-02-22", "close": 22.71, "volume": 720075.0}, {"date": "2024-02-23", "close": 23.13, "volume": 870537.0}, {"date": "2024-02-26", "close": 24.375, "volume": 867915.0}, {"date": "2024-02-27", "close": 24.41, "volume": 1495009.0}, {"date": "2024-02-28", "close": 23.88, "volume": 1193436.0}, {"date": "2024-02-29", "close": 23.44, "volume": 1258112.0}, {"date": "2024-03-01", "close": 23.71, "volume": 1538751.0}, {"date": "2024-03-04", "close": 23.3, "volume": 1331736.0}, {"date": "2024-03-05", "close": 22.94, "volume": 604809.0}, {"date": "2024-03-06", "close": 23.75, "volume": 882198.0}, {"date": "2024-03-07", "close": 23.47, "volume": 891994.0}, {"date": "2024-03-08", "close": 24.57, "volume": 1674242.0}, {"date": "2024-03-11", "close": 23.57, "volume": 1074588.0}, {"date": "2024-03-12", "close": 23.86, "volume": 1483594.0}, {"date": "2024-03-13", "close": 23.76, "volume": 1075839.0}, {"date": "2024-03-14", "close": 22.65, "volume": 1107750.0}, {"date": "2024-03-15", "close": 23.52, "volume": 3569947.0}, {"date": "2024-03-18", "close": 21.92, "volume": 1873091.0}, {"date": "2024-03-19", "close": 22.22, "volume": 996108.0}, {"date": "2024-03-20", "close": 23.03, "volume": 1085504.0}, {"date": "2024-03-21", "close": 22.88, "volume": 1449923.0}, {"date": "2024-03-22", "close": 22.58, "volume": 1076996.0}, {"date": "2024-03-25", "close": 22.44, "volume": 825478.0}, {"date": "2024-03-26", "close": 21.44, "volume": 1248893.0}, {"date": "2024-03-27", "close": 23.07, "volume": 1190999.0}, {"date": "2024-03-28", "close": 23.8, "volume": 1058374.0}, {"date": "2024-04-01", "close": 23.78, "volume": 1236193.0}, {"date": "2024-04-02", "close": 23.29, "volume": 1054401.0}, {"date": "2024-04-03", "close": 23.79, "volume": 1415780.0}, {"date": "2024-04-04", "close": 22.62, "volume": 1026057.0}, {"date": "2024-04-05", "close": 22.89, "volume": 763895.0}, {"date": "2024-04-08", "close": 22.81, "volume": 426710.0}, {"date": "2024-04-09", "close": 23.0, "volume": 422794.0}, {"date": "2024-04-10", "close": 22.01, "volume": 1003897.0}, {"date": "2024-04-11", "close": 22.32, "volume": 734857.0}, {"date": "2024-04-12", "close": 21.72, "volume": 618727.0}, {"date": "2024-04-15", "close": 21.62, "volume": 1043229.0}, {"date": "2024-04-16", "close": 21.28, "volume": 749097.0}, {"date": "2024-04-17", "close": 20.74, "volume": 1783012.0}, {"date": "2024-04-18", "close": 20.49, "volume": 1223522.0}, {"date": "2024-04-19", "close": 20.8, "volume": 942562.0}, {"date": "2024-04-22", "close": 20.96, "volume": 665136.0}, {"date": "2024-04-23", "close": 20.97, "volume": 872149.0}, {"date": "2024-04-24", "close": 20.79, "volume": 367583.0}, {"date": "2024-04-25", "close": 20.57, "volume": 589013.0}, {"date": "2024-04-26", "close": 21.06, "volume": 775076.0}, {"date": "2024-04-29", "close": 21.28, "volume": 935003.0}, {"date": "2024-04-30", "close": 21.13, "volume": 1110229.0}, {"date": "2024-05-01", "close": 21.97, "volume": 1612063.0}, {"date": "2024-05-02", "close": 21.86, "volume": 1376384.0}, {"date": "2024-05-03", "close": 22.05, "volume": 704685.0}, {"date": "2024-05-06", "close": 22.5, "volume": 470575.0}, {"date": "2024-05-07", "close": 23.18, "volume": 822781.0}, {"date": "2024-05-08", "close": 22.38, "volume": 1105810.0}, {"date": "2024-05-09", "close": 21.97, "volume": 838175.0}, {"date": "2024-05-10", "close": 21.75, "volume": 649872.0}, {"date": "2024-05-13", "close": 20.97, "volume": 1271693.0}, {"date": "2024-05-14", "close": 21.66, "volume": 981647.0}, {"date": "2024-05-15", "close": 21.94, "volume": 644043.0}, {"date": "2024-05-16", "close": 20.92, "volume": 1130036.0}, {"date": "2024-05-17", "close": 20.29, "volume": 957497.0}, {"date": "2024-05-20", "close": 20.25, "volume": 1016662.0}, {"date": "2024-05-21", "close": 20.66, "volume": 992762.0}, {"date": "2024-05-22", "close": 20.76, "volume": 841771.0}, {"date": "2024-05-23", "close": 20.11, "volume": 768649.0}, {"date": "2024-05-24", "close": 20.28, "volume": 821743.0}, {"date": "2024-05-28", "close": 20.08, "volume": 997728.0}, {"date": "2024-05-29", "close": 19.72, "volume": 934829.0}, {"date": "2024-05-30", "close": 19.29, "volume": 1993849.0}, {"date": "2024-05-31", "close": 19.27, "volume": 844553.0}, {"date": "2024-06-03", "close": 19.3, "volume": 1604169.0}, {"date": "2024-06-04", "close": 18.82, "volume": 883149.0}, {"date": "2024-06-05", "close": 19.21, "volume": 1241560.0}, {"date": "2024-06-06", "close": 19.4, "volume": 1169591.0}, {"date": "2024-06-07", "close": 19.5, "volume": 979835.0}, {"date": "2024-06-10", "close": 19.72, "volume": 1239024.0}, {"date": "2024-06-11", "close": 19.32, "volume": 964685.0}, {"date": "2024-06-12", "close": 20.27, "volume": 1648178.0}, {"date": "2024-06-13", "close": 20.7, "volume": 879093.0}, {"date": "2024-06-14", "close": 20.11, "volume": 783089.0}, {"date": "2024-06-17", "close": 19.88, "volume": 936804.0}, {"date": "2024-06-18", "close": 19.06, "volume": 993936.0}, {"date": "2024-06-20", "close": 19.27, "volume": 1035465.0}, {"date": "2024-06-21", "close": 20.05, "volume": 2837122.0}, {"date": "2024-06-24", "close": 19.8, "volume": 1045769.0}, {"date": "2024-06-25", "close": 19.54, "volume": 516915.0}, {"date": "2024-06-26", "close": 19.88, "volume": 1114369.0}, {"date": "2024-06-27", "close": 20.32, "volume": 1138815.0}, {"date": "2024-06-28", "close": 20.53, "volume": 3362978.0}, {"date": "2024-07-01", "close": 21.53, "volume": 1037219.0}, {"date": "2024-07-02", "close": 20.66, "volume": 991742.0}, {"date": "2024-07-03", "close": 20.08, "volume": 402593.0}, {"date": "2024-07-05", "close": 20.93, "volume": 911642.0}, {"date": "2024-07-08", "close": 21.13, "volume": 692079.0}, {"date": "2024-07-09", "close": 22.57, "volume": 1469030.0}, {"date": "2024-07-10", "close": 22.69, "volume": 1053364.0}, {"date": "2024-07-11", "close": 23.5, "volume": 1065599.0}, {"date": "2024-07-12", "close": 23.48, "volume": 849863.0}, {"date": "2024-07-15", "close": 24.38, "volume": 825373.0}, {"date": "2024-07-16", "close": 24.81, "volume": 1511137.0}, {"date": "2024-07-17", "close": 23.69, "volume": 1457435.0}, {"date": "2024-07-18", "close": 23.22, "volume": 653339.0}, {"date": "2024-07-19", "close": 23.08, "volume": 507590.0}, {"date": "2024-07-22", "close": 23.39, "volume": 578999.0}, {"date": "2024-07-23", "close": 23.28, "volume": 719171.0}, {"date": "2024-07-24", "close": 23.5, "volume": 593354.0}, {"date": "2024-07-25", "close": 24.63, "volume": 1413079.0}, {"date": "2024-07-26", "close": 24.49, "volume": 461403.0}, {"date": "2024-07-29", "close": 21.99, "volume": 3161234.0}, {"date": "2024-07-30", "close": 22.41, "volume": 1278578.0}, {"date": "2024-07-31", "close": 22.7, "volume": 1327362.0}, {"date": "2024-08-01", "close": 22.0, "volume": 1316523.0}, {"date": "2024-08-02", "close": 21.04, "volume": 1665606.0}, {"date": "2024-08-05", "close": 19.66, "volume": 1169223.0}, {"date": "2024-08-06", "close": 19.9, "volume": 1066378.0}, {"date": "2024-08-07", "close": 19.52, "volume": 682309.0}, {"date": "2024-08-08", "close": 19.99, "volume": 637325.0}, {"date": "2024-08-09", "close": 20.04, "volume": 823118.0}, {"date": "2024-08-12", "close": 19.64, "volume": 1245308.0}, {"date": "2024-08-13", "close": 19.87, "volume": 735252.0}, {"date": "2024-08-14", "close": 19.58, "volume": 881265.0}, {"date": "2024-08-15", "close": 19.96, "volume": 1482413.0}, {"date": "2024-08-16", "close": 19.93, "volume": 632845.0}, {"date": "2024-08-19", "close": 20.5, "volume": 576921.0}, {"date": "2024-08-20", "close": 20.44, "volume": 604975.0}, {"date": "2024-08-21", "close": 20.32, "volume": 501840.0}, {"date": "2024-08-22", "close": 20.32, "volume": 424905.0}, {"date": "2024-08-23", "close": 20.58, "volume": 532062.0}, {"date": "2024-08-26", "close": 20.93, "volume": 712387.0}, {"date": "2024-08-27", "close": 20.81, "volume": 864783.0}, {"date": "2024-08-28", "close": 20.66, "volume": 358710.0}, {"date": "2024-08-29", "close": 20.21, "volume": 636663.0}, {"date": "2024-08-30", "close": 20.55, "volume": 576748.0}, {"date": "2024-09-03", "close": 20.54, "volume": 735333.0}, {"date": "2024-09-04", "close": 19.65, "volume": 761246.0}, {"date": "2024-09-05", "close": 19.6, "volume": 907923.0}, {"date": "2024-09-06", "close": 19.1, "volume": 401403.0}, {"date": "2024-09-09", "close": 18.8, "volume": 929632.0}, {"date": "2024-09-10", "close": 18.81, "volume": 2606067.0}, {"date": "2024-09-11", "close": 18.32, "volume": 2958296.0}, {"date": "2024-09-12", "close": 17.99, "volume": 766200.0}, {"date": "2024-09-13", "close": 19.12, "volume": 807587.0}, {"date": "2024-09-16", "close": 18.2, "volume": 1216016.0}, {"date": "2024-09-17", "close": 18.06, "volume": 1107781.0}, {"date": "2024-09-18", "close": 18.0, "volume": 1961964.0}, {"date": "2024-09-19", "close": 18.63, "volume": 2030846.0}, {"date": "2024-09-20", "close": 18.27, "volume": 1233888.0}, {"date": "2024-09-23", "close": 17.93, "volume": 937684.0}, {"date": "2024-09-24", "close": 18.28, "volume": 875772.0}, {"date": "2024-09-25", "close": 18.02, "volume": 667102.0}, {"date": "2024-09-26", "close": 18.16, "volume": 621351.0}, {"date": "2024-09-27", "close": 18.89, "volume": 1838879.0}, {"date": "2024-09-30", "close": 19.25, "volume": 1164606.0}, {"date": "2024-10-01", "close": 19.89, "volume": 1529930.0}, {"date": "2024-10-02", "close": 19.44, "volume": 886724.0}, {"date": "2024-10-03", "close": 18.69, "volume": 768098.0}, {"date": "2024-10-04", "close": 18.82, "volume": 559815.0}, {"date": "2024-10-07", "close": 18.26, "volume": 602702.0}, {"date": "2024-10-08", "close": 18.38, "volume": 666922.0}, {"date": "2024-10-09", "close": 18.32, "volume": 484300.0}, {"date": "2024-10-10", "close": 18.2, "volume": 638096.0}, {"date": "2024-10-11", "close": 19.13, "volume": 559062.0}, {"date": "2024-10-14", "close": 19.82, "volume": 684980.0}, {"date": "2024-10-15", "close": 19.75, "volume": 784820.0}, {"date": "2024-10-16", "close": 19.89, "volume": 692979.0}, {"date": "2024-10-17", "close": 19.89, "volume": 718596.0}, {"date": "2024-10-18", "close": 19.71, "volume": 705958.0}, {"date": "2024-10-21", "close": 19.53, "volume": 483618.0}, {"date": "2024-10-22", "close": 19.16, "volume": 999481.0}, {"date": "2024-10-23", "close": 18.54, "volume": 671182.0}, {"date": "2024-10-24", "close": 18.99, "volume": 813457.0}, {"date": "2024-10-25", "close": 18.75, "volume": 551276.0}, {"date": "2024-10-28", "close": 19.21, "volume": 661424.0}, {"date": "2024-10-29", "close": 19.08, "volume": 473086.0}, {"date": "2024-10-30", "close": 18.92, "volume": 457029.0}, {"date": "2024-10-31", "close": 18.86, "volume": 680961.0}, {"date": "2024-11-01", "close": 18.98, "volume": 687989.0}, {"date": "2024-11-04", "close": 18.94, "volume": 1341984.0}, {"date": "2024-11-05", "close": 19.69, "volume": 1733984.0}, {"date": "2024-11-06", "close": 21.35, "volume": 3839712.0}, {"date": "2024-11-07", "close": 21.52, "volume": 1116210.0}, {"date": "2024-11-08", "close": 21.81, "volume": 907058.0}, {"date": "2024-11-11", "close": 21.78, "volume": 923199.0}, {"date": "2024-11-12", "close": 16.21, "volume": 8373184.0}, {"date": "2024-11-13", "close": 16.63, "volume": 3071835.0}, {"date": "2024-11-14", "close": 16.79, "volume": 2186450.0}, {"date": "2024-11-15", "close": 15.83, "volume": 5049785.0}, {"date": "2024-11-18", "close": 16.11, "volume": 5694950.0}, {"date": "2024-11-19", "close": 15.77, "volume": 1488867.0}, {"date": "2024-11-20", "close": 15.95, "volume": 1275474.0}, {"date": "2024-11-21", "close": 15.6, "volume": 4631284.0}, {"date": "2024-11-22", "close": 16.09, "volume": 1465052.0}, {"date": "2024-11-25", "close": 16.73, "volume": 1884339.0}, {"date": "2024-11-26", "close": 16.5, "volume": 900745.0}, {"date": "2024-11-27", "close": 16.51, "volume": 1470621.0}, {"date": "2024-11-29", "close": 16.72, "volume": 962452.0}, {"date": "2024-12-02", "close": 16.7, "volume": 1024008.0}, {"date": "2024-12-03", "close": 16.62, "volume": 856793.0}, {"date": "2024-12-04", "close": 16.92, "volume": 1432095.0}, {"date": "2024-12-05", "close": 16.8, "volume": 1112022.0}, {"date": "2024-12-06", "close": 17.01, "volume": 1477544.0}, {"date": "2024-12-09", "close": 15.56, "volume": 2579040.0}, {"date": "2024-12-10", "close": 14.94, "volume": 3083485.0}, {"date": "2024-12-11", "close": 14.23, "volume": 2992835.0}, {"date": "2024-12-12", "close": 13.47, "volume": 2074639.0}, {"date": "2024-12-13", "close": 13.93, "volume": 3875184.0}, {"date": "2024-12-16", "close": 13.79, "volume": 1236644.0}, {"date": "2024-12-17", "close": 13.63, "volume": 2476456.0}, {"date": "2024-12-18", "close": 13.24, "volume": 3249606.0}, {"date": "2024-12-19", "close": 12.85, "volume": 5118168.0}, {"date": "2024-12-20", "close": 13.08, "volume": 5566563.0}, {"date": "2024-12-23", "close": 13.31, "volume": 5803171.0}, {"date": "2024-12-24", "close": 13.07, "volume": 2733642.0}, {"date": "2024-12-26", "close": 12.925, "volume": 1975882.0}, {"date": "2024-12-27", "close": 12.77, "volume": 2309150.0}, {"date": "2024-12-30", "close": 12.52, "volume": 2609733.0}, {"date": "2024-12-31", "close": 13.22, "volume": 2886950.0}, {"date": "2025-01-02", "close": 14.08, "volume": 2058928.0}, {"date": "2025-01-03", "close": 14.37, "volume": 2177222.0}, {"date": "2025-01-06", "close": 13.69, "volume": 2926859.0}, {"date": "2025-01-07", "close": 13.8, "volume": 2268456.0}, {"date": "2025-01-08", "close": 13.81, "volume": 1483716.0}, {"date": "2025-01-10", "close": 13.11, "volume": 1544259.0}, {"date": "2025-01-13", "close": 12.8, "volume": 1521269.0}, {"date": "2025-01-14", "close": 12.6, "volume": 2121921.0}, {"date": "2025-01-15", "close": 12.8, "volume": 1479039.0}, {"date": "2025-01-16", "close": 13.0, "volume": 1460049.0}, {"date": "2025-01-17", "close": 13.08, "volume": 1136085.0}, {"date": "2025-01-21", "close": 13.67, "volume": 1464943.0}, {"date": "2025-01-22", "close": 14.0, "volume": 1175289.0}, {"date": "2025-01-23", "close": 14.41, "volume": 4057768.0}, {"date": "2025-01-24", "close": 14.25, "volume": 2161421.0}, {"date": "2025-01-27", "close": 14.28, "volume": 3293680.0}, {"date": "2025-01-28", "close": 14.36, "volume": 2784884.0}, {"date": "2025-01-29", "close": 14.24, "volume": 2815104.0}, {"date": "2025-01-30", "close": 14.21, "volume": 2630915.0}, {"date": "2025-01-31", "close": 14.17, "volume": 2268104.0}, {"date": "2025-02-03", "close": 14.34, "volume": 2490787.0}, {"date": "2025-02-04", "close": 14.41, "volume": 2396346.0}, {"date": "2025-02-05", "close": 14.65, "volume": 3598307.0}, {"date": "2025-02-06", "close": 15.82, "volume": 4368729.0}, {"date": "2025-02-07", "close": 15.52, "volume": 2906664.0}, {"date": "2025-02-10", "close": 15.13, "volume": 1923670.0}, {"date": "2025-02-11", "close": 15.01, "volume": 1865278.0}, {"date": "2025-02-12", "close": 14.86, "volume": 3212397.0}, {"date": "2025-02-13", "close": 15.08, "volume": 1794152.0}, {"date": "2025-02-14", "close": 14.92, "volume": 1304942.0}, {"date": "2025-02-18", "close": 14.62, "volume": 1183882.0}, {"date": "2025-02-19", "close": 14.75, "volume": 2025456.0}, {"date": "2025-02-20", "close": 15.99, "volume": 2683809.0}, {"date": "2025-02-21", "close": 16.38, "volume": 4008691.0}, {"date": "2025-02-24", "close": 15.67, "volume": 2401922.0}, {"date": "2025-02-25", "close": 15.24, "volume": 1891748.0}, {"date": "2025-02-26", "close": 15.57, "volume": 1935392.0}, {"date": "2025-02-27", "close": 15.28, "volume": 1166353.0}, {"date": "2025-02-28", "close": 15.64, "volume": 2577147.0}, {"date": "2025-03-03", "close": 15.48, "volume": 3144772.0}, {"date": "2025-03-04", "close": 14.38, "volume": 4007452.0}, {"date": "2025-03-05", "close": 14.48, "volume": 2010238.0}, {"date": "2025-03-06", "close": 14.29, "volume": 2468872.0}, {"date": "2025-03-07", "close": 13.42, "volume": 3422109.0}, {"date": "2025-03-10", "close": 12.53, "volume": 1873875.0}, {"date": "2025-03-11", "close": 13.0, "volume": 1702727.0}, {"date": "2025-03-12", "close": 13.12, "volume": 1462262.0}, {"date": "2025-03-13", "close": 13.1, "volume": 1548303.0}, {"date": "2025-03-14", "close": 12.95, "volume": 767121.0}, {"date": "2025-03-17", "close": 13.04, "volume": 1127079.0}, {"date": "2025-03-18", "close": 12.61, "volume": 1002812.0}, {"date": "2025-03-19", "close": 13.12, "volume": 1249049.0}, {"date": "2025-03-20", "close": 14.1, "volume": 3002608.0}, {"date": "2025-03-21", "close": 13.71, "volume": 2077177.0}, {"date": "2025-03-24", "close": 13.73, "volume": 1018890.0}, {"date": "2025-03-25", "close": 13.44, "volume": 809268.0}, {"date": "2025-03-26", "close": 13.13, "volume": 1162149.0}, {"date": "2025-03-27", "close": 13.56, "volume": 866315.0}, {"date": "2025-03-28", "close": 13.18, "volume": 935204.0}, {"date": "2025-03-31", "close": 12.285, "volume": 2495997.0}, {"date": "2025-04-01", "close": 12.01, "volume": 2662511.0}, {"date": "2025-04-02", "close": 12.97, "volume": 2330048.0}, {"date": "2025-04-03", "close": 12.46, "volume": 1149894.0}, {"date": "2025-04-04", "close": 11.25, "volume": 1843240.0}, {"date": "2025-04-07", "close": 11.01, "volume": 2366418.0}, {"date": "2025-04-08", "close": 10.56, "volume": 2452714.0}, {"date": "2025-04-09", "close": 11.52, "volume": 2897626.0}, {"date": "2025-04-10", "close": 10.52, "volume": 5398707.0}, {"date": "2025-04-11", "close": 11.16, "volume": 1366716.0}, {"date": "2025-04-14", "close": 11.24, "volume": 1589264.0}, {"date": "2025-04-15", "close": 11.33, "volume": 1354467.0}, {"date": "2025-04-16", "close": 11.05, "volume": 1571952.0}, {"date": "2025-04-17", "close": 11.54, "volume": 1947221.0}, {"date": "2025-04-21", "close": 11.93, "volume": 2474395.0}, {"date": "2025-04-22", "close": 12.92, "volume": 1571460.0}, {"date": "2025-04-23", "close": 13.0, "volume": 1342692.0}, {"date": "2025-04-24", "close": 13.3, "volume": 1033724.0}, {"date": "2025-04-25", "close": 13.33, "volume": 756269.0}, {"date": "2025-04-28", "close": 13.42, "volume": 952884.0}, {"date": "2025-04-29", "close": 13.7, "volume": 1658920.0}, {"date": "2025-04-30", "close": 14.15, "volume": 3028863.0}, {"date": "2025-05-01", "close": 13.82, "volume": 1471870.0}, {"date": "2025-05-02", "close": 13.73, "volume": 2274577.0}, {"date": "2025-05-05", "close": 13.57, "volume": 4437959.0}, {"date": "2025-05-06", "close": 10.64, "volume": 7853680.0}, {"date": "2025-05-07", "close": 9.99, "volume": 4290648.0}, {"date": "2025-05-08", "close": 11.01, "volume": 3611361.0}, {"date": "2025-05-09", "close": 10.7, "volume": 2336466.0}, {"date": "2025-05-12", "close": 10.99, "volume": 2039233.0}, {"date": "2025-05-13", "close": 10.19, "volume": 2130182.0}, {"date": "2025-05-14", "close": 9.28, "volume": 3257979.0}, {"date": "2025-05-15", "close": 8.95, "volume": 3646029.0}, {"date": "2025-05-16", "close": 9.05, "volume": 2954274.0}, {"date": "2025-05-19", "close": 9.3, "volume": 2877836.0}, {"date": "2025-05-20", "close": 10.57, "volume": 3551742.0}, {"date": "2025-05-21", "close": 10.65, "volume": 3546422.0}, {"date": "2025-05-22", "close": 10.81, "volume": 2898485.0}, {"date": "2025-05-23", "close": 9.85, "volume": 3903621.0}, {"date": "2025-05-27", "close": 9.93, "volume": 2805673.0}, {"date": "2025-05-28", "close": 10.12, "volume": 1823892.0}, {"date": "2025-05-29", "close": 10.62, "volume": 1129415.0}, {"date": "2025-05-30", "close": 10.54, "volume": 1808473.0}, {"date": "2025-06-02", "close": 10.98, "volume": 3026486.0}, {"date": "2025-06-03", "close": 11.195, "volume": 1335141.0}, {"date": "2025-06-04", "close": 10.96, "volume": 1945148.0}, {"date": "2025-06-05", "close": 11.16, "volume": 1112890.0}, {"date": "2025-06-06", "close": 11.45, "volume": 1341845.0}, {"date": "2025-06-09", "close": 11.09, "volume": 1081155.0}, {"date": "2025-06-10", "close": 11.24, "volume": 897465.0}, {"date": "2025-06-11", "close": 10.9, "volume": 889807.0}, {"date": "2025-06-12", "close": 10.67, "volume": 1534706.0}, {"date": "2025-06-13", "close": 10.25, "volume": 1310579.0}, {"date": "2025-06-16", "close": 9.99, "volume": 1430336.0}, {"date": "2025-06-17", "close": 9.64, "volume": 1806460.0}, {"date": "2025-06-18", "close": 9.69, "volume": 2487687.0}, {"date": "2025-06-20", "close": 9.48, "volume": 2638469.0}, {"date": "2025-06-23", "close": 9.19, "volume": 1411470.0}, {"date": "2025-06-24", "close": 9.22, "volume": 2876221.0}, {"date": "2025-06-25", "close": 8.9, "volume": 1888295.0}, {"date": "2025-06-26", "close": 9.3, "volume": 2688841.0}, {"date": "2025-06-27", "close": 9.04, "volume": 3244139.0}, {"date": "2025-06-30", "close": 9.365, "volume": 2218474.0}, {"date": "2025-07-01", "close": 8.82, "volume": 1773667.0}, {"date": "2025-07-02", "close": 9.0, "volume": 1789122.0}, {"date": "2025-07-03", "close": 9.0, "volume": 817852.0}, {"date": "2025-07-07", "close": 8.73, "volume": 1809244.0}, {"date": "2025-07-08", "close": 8.75, "volume": 1392640.0}, {"date": "2025-07-09", "close": 9.24, "volume": 3135810.0}, {"date": "2025-07-10", "close": 9.82, "volume": 2341276.0}, {"date": "2025-07-11", "close": 9.59, "volume": 1505887.0}, {"date": "2025-07-14", "close": 9.85, "volume": 1751293.0}, {"date": "2025-07-15", "close": 9.21, "volume": 1710340.0}, {"date": "2025-07-16", "close": 9.25, "volume": 1281330.0}, {"date": "2025-07-17", "close": 9.67, "volume": 1391279.0}, {"date": "2025-07-18", "close": 9.46, "volume": 1901000.0}, {"date": "2025-07-21", "close": 9.73, "volume": 1779315.0}, {"date": "2025-07-22", "close": 10.31, "volume": 1892325.0}, {"date": "2025-07-23", "close": 10.22, "volume": 1729430.0}, {"date": "2025-07-24", "close": 9.99, "volume": 1329548.0}, {"date": "2025-07-25", "close": 9.63, "volume": 1267975.0}, {"date": "2025-07-28", "close": 9.57, "volume": 1281681.0}, {"date": "2025-07-29", "close": 10.35, "volume": 3300354.0}, {"date": "2025-07-30", "close": 9.99, "volume": 2131539.0}, {"date": "2025-07-31", "close": 9.92, "volume": 1989159.0}, {"date": "2025-08-01", "close": 9.98, "volume": 1733016.0}, {"date": "2025-08-04", "close": 10.38, "volume": 3199456.0}, {"date": "2025-08-05", "close": 12.57, "volume": 9129764.0}, {"date": "2025-08-06", "close": 12.89, "volume": 5888584.0}, {"date": "2025-08-07", "close": 12.72, "volume": 2141291.0}, {"date": "2025-08-08", "close": 12.48, "volume": 2854117.0}, {"date": "2025-08-11", "close": 12.51, "volume": 2983304.0}, {"date": "2025-08-12", "close": 12.97, "volume": 2334444.0}, {"date": "2025-08-13", "close": 13.45, "volume": 2343745.0}, {"date": "2025-08-14", "close": 14.73, "volume": 3022789.0}, {"date": "2025-08-15", "close": 15.74, "volume": 5089280.0}, {"date": "2025-08-18", "close": 15.87, "volume": 1859405.0}, {"date": "2025-08-19", "close": 15.395, "volume": 1970804.0}, {"date": "2025-08-20", "close": 15.74, "volume": 2168370.0}, {"date": "2025-08-21", "close": 15.84, "volume": 1229241.0}, {"date": "2025-08-22", "close": 16.24, "volume": 1470301.0}, {"date": "2025-08-25", "close": 15.66, "volume": 1444152.0}, {"date": "2025-08-26", "close": 15.85, "volume": 3584096.0}, {"date": "2025-08-27", "close": 16.26, "volume": 4038463.0}, {"date": "2025-08-28", "close": 16.32, "volume": 2243181.0}, {"date": "2025-08-29", "close": 16.33, "volume": 1608803.0}, {"date": "2025-09-02", "close": 16.12, "volume": 1809338.0}, {"date": "2025-09-03", "close": 16.13, "volume": 2005734.0}, {"date": "2025-09-04", "close": 16.19, "volume": 1442606.0}, {"date": "2025-09-05", "close": 17.04, "volume": 2730083.0}, {"date": "2025-09-08", "close": 16.33, "volume": 1473858.0}, {"date": "2025-09-09", "close": 15.93, "volume": 1171674.0}, {"date": "2025-09-10", "close": 15.73, "volume": 1782218.0}, {"date": "2025-09-11", "close": 16.37, "volume": 1872317.0}, {"date": "2025-09-12", "close": 15.55, "volume": 1707089.0}, {"date": "2025-09-15", "close": 15.84, "volume": 2075111.0}, {"date": "2025-09-16", "close": 15.04, "volume": 2043107.0}, {"date": "2025-09-17", "close": 14.75, "volume": 1491997.0}, {"date": "2025-09-18", "close": 15.45, "volume": 2150814.0}, {"date": "2025-09-19", "close": 14.78, "volume": 3468980.0}, {"date": "2025-09-22", "close": 14.89, "volume": 1489301.0}, {"date": "2025-09-23", "close": 14.85, "volume": 1301444.0}, {"date": "2025-09-24", "close": 15.01, "volume": 1885236.0}, {"date": "2025-09-25", "close": 15.03, "volume": 2369029.0}, {"date": "2025-09-26", "close": 15.68, "volume": 2919095.0}, {"date": "2025-09-29", "close": 15.56, "volume": 2394350.0}, {"date": "2025-09-30", "close": 15.385, "volume": 1646191.0}, {"date": "2025-10-01", "close": 15.68, "volume": 1436961.0}, {"date": "2025-10-02", "close": 15.44, "volume": 1545980.0}, {"date": "2025-10-03", "close": 15.6, "volume": 1777340.0}, {"date": "2025-10-06", "close": 16.4, "volume": 1651993.0}, {"date": "2025-10-07", "close": 16.45, "volume": 1521912.0}, {"date": "2025-10-08", "close": 16.5, "volume": 2095053.0}, {"date": "2025-10-09", "close": 16.2, "volume": 3598637.0}, {"date": "2025-10-10", "close": 16.06, "volume": 2700135.0}, {"date": "2025-10-13", "close": 15.2, "volume": 2081445.0}, {"date": "2025-10-14", "close": 15.31, "volume": 1668848.0}, {"date": "2025-10-15", "close": 15.04, "volume": 2281481.0}, {"date": "2025-10-16", "close": 15.05, "volume": 3739016.0}, {"date": "2025-10-17", "close": 14.3, "volume": 4379939.0}, {"date": "2025-10-20", "close": 15.57, "volume": 5077396.0}, {"date": "2025-10-21", "close": 15.2, "volume": 2160233.0}, {"date": "2025-10-22", "close": 15.11, "volume": 2545557.0}, {"date": "2025-10-23", "close": 14.68, "volume": 1994541.0}, {"date": "2025-10-24", "close": 13.53, "volume": 14951260.0}, {"date": "2025-10-27", "close": 13.11, "volume": 5288232.0}, {"date": "2025-10-28", "close": 13.51, "volume": 3433415.0}, {"date": "2025-10-29", "close": 13.22, "volume": 2974864.0}, {"date": "2025-10-30", "close": 13.39, "volume": 2207652.0}, {"date": "2025-10-31", "close": 13.7, "volume": 3335932.0}, {"date": "2025-11-03", "close": 13.76, "volume": 4143672.0}, {"date": "2025-11-04", "close": 15.35, "volume": 7204806.0}, {"date": "2025-11-05", "close": 15.1, "volume": 3362928.0}, {"date": "2025-11-06", "close": 14.69, "volume": 2301240.0}, {"date": "2025-11-07", "close": 15.04, "volume": 2162867.0}, {"date": "2025-11-10", "close": 15.72, "volume": 2604971.0}, {"date": "2025-11-11", "close": 17.73, "volume": 3527737.0}, {"date": "2025-11-12", "close": 16.79, "volume": 2137288.0}, {"date": "2025-11-13", "close": 16.66, "volume": 4569903.0}, {"date": "2025-11-14", "close": 16.62, "volume": 2326875.0}, {"date": "2025-11-17", "close": 17.18, "volume": 3156805.0}, {"date": "2025-11-18", "close": 17.09, "volume": 1558379.0}, {"date": "2025-11-19", "close": 16.71, "volume": 1940617.0}, {"date": "2025-11-20", "close": 17.05, "volume": 3106871.0}, {"date": "2025-11-21", "close": 17.44, "volume": 1873415.0}, {"date": "2025-11-24", "close": 19.76, "volume": 4458243.0}, {"date": "2025-11-25", "close": 19.45, "volume": 2767844.0}, {"date": "2025-11-26", "close": 19.87, "volume": 1959329.0}, {"date": "2025-11-28", "close": 19.82, "volume": 852288.0}, {"date": "2025-12-01", "close": 19.12, "volume": 1648048.0}, {"date": "2025-12-02", "close": 18.79, "volume": 1713973.0}, {"date": "2025-12-03", "close": 19.71, "volume": 1910386.0}, {"date": "2025-12-04", "close": 19.74, "volume": 1489110.0}, {"date": "2025-12-05", "close": 20.32, "volume": 2356100.0}, {"date": "2025-12-08", "close": 19.98, "volume": 2370685.0}, {"date": "2025-12-09", "close": 19.51, "volume": 1978444.0}, {"date": "2025-12-10", "close": 20.62, "volume": 2400751.0}, {"date": "2025-12-11", "close": 20.41, "volume": 1890357.0}, {"date": "2025-12-12", "close": 20.37, "volume": 1183998.0}, {"date": "2025-12-15", "close": 20.88, "volume": 1485692.0}, {"date": "2025-12-16", "close": 20.72, "volume": 1693988.0}, {"date": "2025-12-17", "close": 20.37, "volume": 1621164.0}, {"date": "2025-12-18", "close": 20.23, "volume": 1034007.0}, {"date": "2025-12-19", "close": 20.77, "volume": 2264291.0}, {"date": "2025-12-22", "close": 21.48, "volume": 1371689.0}, {"date": "2025-12-23", "close": 21.7, "volume": 1497965.0}, {"date": "2025-12-24", "close": 21.6, "volume": 453051.0}, {"date": "2025-12-26", "close": 21.3, "volume": 906164.0}, {"date": "2025-12-29", "close": 21.07, "volume": 703335.0}, {"date": "2025-12-30", "close": 20.74, "volume": 1241273.0}, {"date": "2025-12-31", "close": 21.01, "volume": 958789.0}, {"date": "2026-01-02", "close": 21.3, "volume": 1096380.0}, {"date": "2026-01-05", "close": 20.22, "volume": 1660135.0}, {"date": "2026-01-06", "close": 20.34, "volume": 1426566.0}, {"date": "2026-01-07", "close": 22.11, "volume": 2015116.0}, {"date": "2026-01-08", "close": 21.39, "volume": 1570341.0}, {"date": "2026-01-09", "close": 21.0, "volume": 1042597.0}, {"date": "2026-01-12", "close": 20.72, "volume": 1451870.0}, {"date": "2026-01-13", "close": 20.47, "volume": 1190939.0}, {"date": "2026-01-14", "close": 21.44, "volume": 1289408.0}, {"date": "2026-01-15", "close": 20.67, "volume": 1388786.0}, {"date": "2026-01-16", "close": 20.52, "volume": 705293.0}, {"date": "2026-01-20", "close": 20.23, "volume": 1142173.0}, {"date": "2026-01-21", "close": 20.52, "volume": 1113265.0}, {"date": "2026-01-22", "close": 20.79, "volume": 1295387.0}, {"date": "2026-01-23", "close": 20.25, "volume": 1084394.0}, {"date": "2026-01-26", "close": 21.4, "volume": 2512065.0}, {"date": "2026-01-27", "close": 21.31, "volume": 697157.0}, {"date": "2026-01-28", "close": 20.55, "volume": 864004.0}, {"date": "2026-01-29", "close": 20.59, "volume": 1035506.0}, {"date": "2026-01-30", "close": 20.31, "volume": 1996416.0}, {"date": "2026-02-02", "close": 21.35, "volume": 1372965.0}, {"date": "2026-02-03", "close": 21.25, "volume": 836257.0}, {"date": "2026-02-04", "close": 20.43, "volume": 933020.0}, {"date": "2026-02-05", "close": 20.15, "volume": 1669472.0}, {"date": "2026-02-06", "close": 21.01, "volume": 1480957.0}, {"date": "2026-02-09", "close": 21.19, "volume": 1085799.0}, {"date": "2026-02-10", "close": 21.32, "volume": 1069061.0}, {"date": "2026-02-11", "close": 21.71, "volume": 1687907.0}, {"date": "2026-02-12", "close": 21.14, "volume": 957056.0}, {"date": "2026-02-13", "close": 20.48, "volume": 1447798.0}, {"date": "2026-02-17", "close": 20.34, "volume": 621283.0}, {"date": "2026-02-18", "close": 20.25, "volume": 995765.0}, {"date": "2026-02-19", "close": 20.63, "volume": 931966.0}, {"date": "2026-02-20", "close": 19.69, "volume": 1722709.0}, {"date": "2026-02-23", "close": 19.9, "volume": 813373.0}, {"date": "2026-02-24", "close": 20.53, "volume": 665078.0}, {"date": "2026-02-25", "close": 20.75, "volume": 1272975.0}, {"date": "2026-02-26", "close": 20.67, "volume": 1358587.0}, {"date": "2026-02-27", "close": 21.71, "volume": 2262955.0}, {"date": "2026-03-02", "close": 22.14, "volume": 1684283.0}, {"date": "2026-03-03", "close": 21.4, "volume": 1177434.0}, {"date": "2026-03-04", "close": 21.62, "volume": 1040951.0}, {"date": "2026-03-05", "close": 21.58, "volume": 1161821.0}, {"date": "2026-03-06", "close": 22.07, "volume": 1390255.0}, {"date": "2026-03-09", "close": 23.88, "volume": 2553828.0}, {"date": "2026-03-10", "close": 24.16, "volume": 1785779.0}, {"date": "2026-03-11", "close": 24.44, "volume": 1113198.0}, {"date": "2026-03-12", "close": 23.99, "volume": 1770389.0}, {"date": "2026-03-13", "close": 23.5, "volume": 1677706.0}, {"date": "2026-03-16", "close": 24.04, "volume": 1265644.0}, {"date": "2026-03-17", "close": 23.77, "volume": 1139349.0}, {"date": "2026-03-18", "close": 23.65, "volume": 1295922.0}, {"date": "2026-03-19", "close": 24.0, "volume": 1305213.0}, {"date": "2026-03-20", "close": 24.23, "volume": 2937646.0}, {"date": "2026-03-23", "close": 24.09, "volume": 918241.0}, {"date": "2026-03-24", "close": 24.02, "volume": 1217255.0}, {"date": "2026-03-25", "close": 24.2, "volume": 1558225.0}, {"date": "2026-03-26", "close": 24.7, "volume": 1299280.0}, {"date": "2026-03-27", "close": 23.49, "volume": 1234603.0}, {"date": "2026-03-30", "close": 22.48, "volume": 1538946.0}, {"date": "2026-03-31", "close": 23.36, "volume": 2725565.0}, {"date": "2026-04-01", "close": 23.88, "volume": 2275999.0}, {"date": "2026-04-02", "close": 25.15, "volume": 2093742.0}, {"date": "2026-04-06", "close": 24.29, "volume": 1735261.0}, {"date": "2026-04-07", "close": 24.64, "volume": 1202936.0}, {"date": "2026-04-08", "close": 24.56, "volume": 1730151.0}, {"date": "2026-04-09", "close": 24.76, "volume": 702729.0}, {"date": "2026-04-10", "close": 24.44, "volume": 912029.0}, {"date": "2026-04-13", "close": 24.25, "volume": 884635.0}, {"date": "2026-04-14", "close": 24.43, "volume": 888035.0}, {"date": "2026-04-15", "close": 24.33, "volume": 1464618.0}, {"date": "2026-04-16", "close": 23.81, "volume": 825013.0}, {"date": "2026-04-17", "close": 24.23, "volume": 1660317.0}, {"date": "2026-04-20", "close": 23.78, "volume": 859612.0}, {"date": "2026-04-21", "close": 23.33, "volume": 1192859.0}, {"date": "2026-04-22", "close": 22.08, "volume": 2258673.0}, {"date": "2026-04-23", "close": 21.0, "volume": 2488177.0}, {"date": "2026-04-24", "close": 21.39, "volume": 1694165.0}, {"date": "2026-04-27", "close": 21.0, "volume": 1317396.0}, {"date": "2026-04-28", "close": 21.11, "volume": 1078205.0}, {"date": "2026-04-29", "close": 20.63, "volume": 2438054.0}, {"date": "2026-04-30", "close": 21.43, "volume": 1663348.0}, {"date": "2026-05-01", "close": 19.11, "volume": 4675774.0}, {"date": "2026-05-04", "close": 19.96, "volume": 2559179.0}, {"date": "2026-05-05", "close": 20.1, "volume": 1601926.0}, {"date": "2026-05-06", "close": 20.65, "volume": 1699466.0}, {"date": "2026-05-07", "close": 20.54, "volume": 1187914.0}, {"date": "2026-05-08", "close": 21.49, "volume": 2177927.0}, {"date": "2026-05-11", "close": 21.38, "volume": 2157192.0}, {"date": "2026-05-12", "close": 20.41, "volume": 1203737.0}, {"date": "2026-05-13", "close": 20.89, "volume": 1539077.0}, {"date": "2026-05-14", "close": 20.55, "volume": 2322867.0}, {"date": "2026-05-15", "close": 20.23, "volume": 1842903.0}, {"date": "2026-05-18", "close": 19.41, "volume": 1357082.0}, {"date": "2026-05-19", "close": 19.36, "volume": 930051.0}, {"date": "2026-05-20", "close": 20.13, "volume": 1028388.0}, {"date": "2026-05-21", "close": 19.77, "volume": 1204951.0}, {"date": "2026-05-22", "close": 19.94, "volume": 1146122.0}, {"date": "2026-05-26", "close": 19.9, "volume": 850098.0}, {"date": "2026-05-27", "close": 19.61, "volume": 1051969.0}, {"date": "2026-05-28", "close": 19.75, "volume": 1017472.0}, {"date": "2026-05-29", "close": 19.59, "volume": 862046.0}, {"date": "2026-06-01", "close": 18.85, "volume": 1492842.0}, {"date": "2026-06-02", "close": 18.39, "volume": 1361169.0}, {"date": "2026-06-03", "close": 18.34, "volume": 1249514.0}, {"date": "2026-06-04", "close": 18.02, "volume": 7796265.0}, {"date": "2026-06-05", "close": 17.34, "volume": 2702523.0}, {"date": "2026-06-08", "close": 16.96, "volume": 2338418.0}, {"date": "2026-06-09", "close": 17.69, "volume": 1435471.0}, {"date": "2026-06-10", "close": 17.58, "volume": 1395416.0}, {"date": "2026-06-11", "close": 17.91, "volume": 1579471.0}, {"date": "2026-06-12", "close": 18.25, "volume": 1048629.0}, {"date": "2026-06-15", "close": 18.48, "volume": 1953136.0}, {"date": "2026-06-16", "close": 18.55, "volume": 2166919.0}, {"date": "2026-06-17", "close": 19.04, "volume": 1900538.0}, {"date": "2026-06-18", "close": 19.0, "volume": 3994897.0}, {"date": "2026-06-22", "close": 19.32, "volume": 1836655.0}, {"date": "2026-06-23", "close": 19.61, "volume": 1015688.0}, {"date": "2026-06-24", "close": 19.98, "volume": 2261461.0}, {"date": "2026-06-25", "close": 19.81, "volume": 1473637.0}, {"date": "2026-06-26", "close": 21.31, "volume": 4567218.0}, {"date": "2026-06-29", "close": 21.78, "volume": 4122130.0}, {"date": "2026-06-30", "close": 21.86, "volume": 2474257.0}, {"date": "2026-07-01", "close": 20.89, "volume": 2168784.0}, {"date": "2026-07-02", "close": 21.82, "volume": 2197366.0}, {"date": "2026-07-06", "close": 22.08, "volume": 1571955.0}, {"date": "2026-07-07", "close": 23.24, "volume": 2294640.0}, {"date": "2026-07-08", "close": 24.56, "volume": 4017732.0}, {"date": "2026-07-09", "close": 24.84, "volume": 1441255.0}, {"date": "2026-07-10", "close": 23.61, "volume": 2100852.0}, {"date": "2026-07-13", "close": 22.89, "volume": 1423054.0}, {"date": "2026-07-14", "close": 24.13, "volume": 2081837.0}, {"date": "2026-07-15", "close": 23.52, "volume": 2282986.0}, {"date": "2026-07-16", "close": 22.71, "volume": 1597273.0}, {"date": "2026-07-17", "close": 22.8, "volume": 1061474.0}, {"date": "2026-07-20", "close": 22.29, "volume": 1309278.0}, {"date": "2026-07-21", "close": 22.64, "volume": 1185391.0}, {"date": "2026-07-22", "close": 22.05, "volume": 1059723.0}, {"date": "2026-07-23", "close": 21.21, "volume": 1306561.0}, {"date": "2026-07-24", "close": 20.81, "volume": 1229045.0}], "refreshing": true}