{"ticker": "SPT", "overview": {"cik": "1517375", "ticker": "SPT", "name": "Sprout Social, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001791816-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007328", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001791914-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062040", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006901", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001791816-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001791946-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001791914-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006659", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006650", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001791816-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005903", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001517375-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001517375-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001517375-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001791946-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000737", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001517375-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001791816-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005198", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001791914-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001791816-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004570", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001517375-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001791914-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 978169.012, "net": -978169.012, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-10-09"}, "metrics": {"ticker": "SPT", "has_prices": true, "as_of": "2026-07-24", "last": 7.57, "prev_close": 7.32, "change": 0.25, "change_pct": 0.03415300546448087, "session_volume": 671991.0, "vwap_5": 7.8732624333001695, "vwap_20": 8.015756854922609, "vwap_60": 7.202375863797627, "vwap_250": 9.061772568606116, "high_52w": 11.67, "low_52w": 4.99, "avg_volume_20": 1195246.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001791816-26-000025", "src": "INSIDERS", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Justyn Russell Howard", "who_key": "Howard Justyn Russell", "role": "Executive Chair, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 440600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims SPT: $441K", "source_url": "https://www.sec.gov/Archives/edgar/data/1791816/000179181626000025/0001791816-26-000025-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "0001791816-26-000023", "src": "INSIDERS", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Justyn Russell Howard", "who_key": "Howard Justyn Russell", "role": "Executive Chair, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 124758.645, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $125K of SPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1791816/000179181626000023/0001791816-26-000023-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001791946-26-000004", "src": "INSIDERS", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Aaron Edward Frederick Rankin", "who_key": "Rankin Aaron Edward Frederick", "role": "Chief Technology Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8210.367, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $8K of SPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1791946/000179194626000004/0001791946-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001791914-26-000015", "src": "INSIDERS", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Ryan Paul Barretto", "who_key": "Barretto Ryan Paul", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 152814.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on SPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791914/000179191426000015/0001791914-26-000015-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001791816-26-000021", "src": "INSIDERS", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Justyn Russell Howard", "who_key": "Howard Justyn Russell", "role": "Executive Chair, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 404600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims SPT: $405K", "source_url": "https://www.sec.gov/Archives/edgar/data/1791816/000179181626000021/0001791816-26-000021-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0002052113-26-000737", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 8.4% passive stake in SPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000737-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100121-26-000737", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Sprout Social, Inc.", "who_key": "Sprout Social, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Sprout Social, Inc. crosses 5% of SPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517375/0002100121-26-000737-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001470", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001470-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0001172661-26-001431", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "ArrowMark Colorado Holdings LLC", "who_key": "ArrowMark Colorado Holdings LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ArrowMark Colorado Holdings LLC moves to a 1.14% passive stake in SPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1483859/0001172661-26-001431-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002325", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Sprout Social, Inc.", "who_key": "Sprout Social, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Sprout Social, Inc. adjusts its stake in SPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517375/0000102909-26-002325-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-000737", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 8.4% passive stake in SPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000737-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100121-26-000737", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Sprout Social, Inc.", "who_key": "Sprout Social, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Sprout Social, Inc. crosses 5% of SPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517375/0002100121-26-000737-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001470", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001470-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0001172661-26-001431", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "ArrowMark Colorado Holdings LLC", "who_key": "ArrowMark Colorado Holdings LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ArrowMark Colorado Holdings LLC moves to a 1.14% passive stake in SPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1483859/0001172661-26-001431-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002325", "src": "13DG", "ticker": "SPT", "cik": "1517375", "company": "Sprout Social, Inc.", "company_raw": "Sprout Social, Inc.", "who": "Sprout Social, Inc.", "who_key": "Sprout Social, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Sprout Social, Inc. adjusts its stake in SPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1517375/0000102909-26-002325-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Sprout Social, Inc - Class A Common Stock", "new_value": "Sprout Social, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001517375", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001517375", "applied": 1, "detected_at": "2026-10-27T18:08:10.397931"}]}, "key_people": [{"who": "Justyn Russell Howard", "who_key": "Howard Justyn Russell", "role": "Executive Chair, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 969958.645, "net": -969958.645, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 440600.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791816/000179181626000025/0001791816-26-000025-index.htm"}, {"action": "SELL", "amount": 124758.645, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791816/000179181626000023/0001791816-26-000023-index.htm"}, {"action": "SELL", "amount": 404600.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791816/000179181626000021/0001791816-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 440600.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791816/000179181626000025/0001791816-26-000025-index.htm"}}, {"who": "Aaron Edward Frederick Rankin", "who_key": "Rankin Aaron Edward Frederick", "role": "Chief Technology Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8210.367, "net": -8210.367, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8210.367, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791946/000179194626000004/0001791946-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 8210.367, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1791946/000179194626000004/0001791946-26-000004-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -404600.0}, {"date": "2026-09-02", "net": -132969.01200000002}, {"date": "2026-10-09", "net": -440600.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001791816-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007328", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001791914-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-062040", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006901", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001791816-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001791946-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001791914-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006659", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006650", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001791816-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005903", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001517375-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001517375-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001517375-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001791946-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000737", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001517375-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001791816-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005198", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001791914-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001791816-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004570", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001517375-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001791914-26-000011", "price_sensitive": false}], "performance": {"ticker": "SPT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 89.73, "volume": 229333.0}, {"date": "2021-07-28", "close": 91.52, "volume": 211969.0}, {"date": "2021-07-29", "close": 91.28, "volume": 223802.0}, {"date": "2021-07-30", "close": 88.84, "volume": 302224.0}, {"date": "2021-08-02", "close": 88.95, "volume": 352879.0}, {"date": "2021-08-03", "close": 89.31, "volume": 334653.0}, {"date": "2021-08-04", "close": 100.93, "volume": 945897.0}, {"date": "2021-08-05", "close": 105.52, "volume": 532326.0}, {"date": "2021-08-06", "close": 104.99, "volume": 361519.0}, {"date": "2021-08-09", "close": 106.86, "volume": 282588.0}, {"date": "2021-08-10", "close": 103.59, "volume": 329581.0}, {"date": "2021-08-11", "close": 105.99, "volume": 222300.0}, {"date": "2021-08-12", "close": 107.41, "volume": 211397.0}, {"date": "2021-08-13", "close": 102.17, "volume": 307269.0}, {"date": "2021-08-16", "close": 101.49, "volume": 190346.0}, {"date": "2021-08-17", "close": 103.76, "volume": 288972.0}, {"date": "2021-08-18", "close": 102.87, "volume": 232418.0}, {"date": "2021-08-19", "close": 100.39, "volume": 264936.0}, {"date": "2021-08-20", "close": 104.42, "volume": 439941.0}, {"date": "2021-08-23", "close": 111.03, "volume": 365250.0}, {"date": "2021-08-24", "close": 114.5, "volume": 336911.0}, {"date": "2021-08-25", "close": 117.22, "volume": 361530.0}, {"date": "2021-08-26", "close": 116.04, "volume": 347225.0}, {"date": "2021-08-27", "close": 123.05, "volume": 429793.0}, {"date": "2021-08-30", "close": 122.77, "volume": 382085.0}, {"date": "2021-08-31", "close": 121.6, "volume": 364813.0}, {"date": "2021-09-01", "close": 121.05, "volume": 381523.0}, {"date": "2021-09-02", "close": 123.77, "volume": 309612.0}, {"date": "2021-09-03", "close": 128.32, "volume": 287548.0}, {"date": "2021-09-07", "close": 131.27, "volume": 373203.0}, {"date": "2021-09-08", "close": 127.93, "volume": 329000.0}, {"date": "2021-09-09", "close": 128.01, "volume": 351849.0}, {"date": "2021-09-10", "close": 128.25, "volume": 514300.0}, {"date": "2021-09-13", "close": 123.87, "volume": 623056.0}, {"date": "2021-09-14", "close": 127.56, "volume": 296006.0}, {"date": "2021-09-15", "close": 133.3, "volume": 401426.0}, {"date": "2021-09-16", "close": 135.2, "volume": 433242.0}, {"date": "2021-09-17", "close": 136.98, "volume": 1543082.0}, {"date": "2021-09-20", "close": 128.91, "volume": 455135.0}, {"date": "2021-09-21", "close": 135.71, "volume": 389358.0}, {"date": "2021-09-22", "close": 136.41, "volume": 361735.0}, {"date": "2021-09-23", "close": 144.26, "volume": 508584.0}, {"date": "2021-09-24", "close": 144.12, "volume": 282320.0}, {"date": "2021-09-27", "close": 131.95, "volume": 537098.0}, {"date": "2021-09-28", "close": 116.55, "volume": 788592.0}, {"date": "2021-09-29", "close": 120.61, "volume": 500883.0}, {"date": "2021-09-30", "close": 121.95, "volume": 330152.0}, {"date": "2021-10-01", "close": 125.84, "volume": 409744.0}, {"date": "2021-10-04", "close": 111.73, "volume": 556237.0}, {"date": "2021-10-05", "close": 115.35, "volume": 378784.0}, {"date": "2021-10-06", "close": 116.62, "volume": 256446.0}, {"date": "2021-10-07", "close": 118.49, "volume": 337917.0}, {"date": "2021-10-08", "close": 112.04, "volume": 527271.0}, {"date": "2021-10-11", "close": 113.84, "volume": 300920.0}, {"date": "2021-10-12", "close": 114.79, "volume": 209408.0}, {"date": "2021-10-13", "close": 124.32, "volume": 376782.0}, {"date": "2021-10-14", "close": 125.45, "volume": 397839.0}, {"date": "2021-10-15", "close": 126.3, "volume": 381717.0}, {"date": "2021-10-18", "close": 130.24, "volume": 279799.0}, {"date": "2021-10-19", "close": 131.86, "volume": 258464.0}, {"date": "2021-10-20", "close": 125.0, "volume": 322664.0}, {"date": "2021-10-21", "close": 125.55, "volume": 433934.0}, {"date": "2021-10-22", "close": 122.29, "volume": 311262.0}, {"date": "2021-10-25", "close": 123.43, "volume": 238428.0}, {"date": "2021-10-26", "close": 121.99, "volume": 264921.0}, {"date": "2021-10-27", "close": 119.58, "volume": 318419.0}, {"date": "2021-10-28", "close": 122.47, "volume": 211498.0}, {"date": "2021-10-29", "close": 127.68, "volume": 320946.0}, {"date": "2021-11-01", "close": 129.0, "volume": 237640.0}, {"date": "2021-11-02", "close": 121.69, "volume": 785758.0}, {"date": "2021-11-03", "close": 125.51, "volume": 695380.0}, {"date": "2021-11-04", "close": 125.48, "volume": 293158.0}, {"date": "2021-11-05", "close": 125.07, "volume": 361742.0}, {"date": "2021-11-08", "close": 131.96, "volume": 410344.0}, {"date": "2021-11-09", "close": 142.0, "volume": 569047.0}, {"date": "2021-11-10", "close": 133.73, "volume": 466679.0}, {"date": "2021-11-11", "close": 131.59, "volume": 305734.0}, {"date": "2021-11-12", "close": 136.71, "volume": 199990.0}, {"date": "2021-11-15", "close": 127.45, "volume": 510686.0}, {"date": "2021-11-16", "close": 132.63, "volume": 363922.0}, {"date": "2021-11-17", "close": 131.17, "volume": 196576.0}, {"date": "2021-11-18", "close": 132.98, "volume": 222508.0}, {"date": "2021-11-19", "close": 129.23, "volume": 336189.0}, {"date": "2021-11-22", "close": 109.51, "volume": 732414.0}, {"date": "2021-11-23", "close": 108.99, "volume": 454873.0}, {"date": "2021-11-24", "close": 110.9, "volume": 452000.0}, {"date": "2021-11-26", "close": 111.28, "volume": 292486.0}, {"date": "2021-11-29", "close": 114.01, "volume": 346531.0}, {"date": "2021-11-30", "close": 111.68, "volume": 583894.0}, {"date": "2021-12-01", "close": 94.67, "volume": 800893.0}, {"date": "2021-12-02", "close": 102.48, "volume": 608929.0}, {"date": "2021-12-03", "close": 97.18, "volume": 1136099.0}, {"date": "2021-12-06", "close": 94.81, "volume": 598757.0}, {"date": "2021-12-07", "close": 104.44, "volume": 491461.0}, {"date": "2021-12-08", "close": 106.7, "volume": 392928.0}, {"date": "2021-12-09", "close": 97.26, "volume": 488518.0}, {"date": "2021-12-10", "close": 94.35, "volume": 379980.0}, {"date": "2021-12-13", "close": 93.94, "volume": 414657.0}, {"date": "2021-12-14", "close": 89.77, "volume": 907210.0}, {"date": "2021-12-15", "close": 95.29, "volume": 606173.0}, {"date": "2021-12-16", "close": 82.04, "volume": 990806.0}, {"date": "2021-12-17", "close": 88.3, "volume": 1003985.0}, {"date": "2021-12-20", "close": 87.9, "volume": 556853.0}, {"date": "2021-12-21", "close": 93.82, "volume": 448072.0}, {"date": "2021-12-22", "close": 94.99, "volume": 311637.0}, {"date": "2021-12-23", "close": 94.7, "volume": 147741.0}, {"date": "2021-12-27", "close": 96.89, "volume": 320430.0}, {"date": "2021-12-28", "close": 91.33, "volume": 288832.0}, {"date": "2021-12-29", "close": 90.35, "volume": 310011.0}, {"date": "2021-12-30", "close": 93.47, "volume": 335750.0}, {"date": "2021-12-31", "close": 90.69, "volume": 434809.0}, {"date": "2022-01-03", "close": 87.06, "volume": 582600.0}, {"date": "2022-01-04", "close": 80.45, "volume": 1066241.0}, {"date": "2022-01-05", "close": 73.4, "volume": 551288.0}, {"date": "2022-01-06", "close": 74.29, "volume": 1103042.0}, {"date": "2022-01-07", "close": 74.98, "volume": 926228.0}, {"date": "2022-01-10", "close": 75.27, "volume": 484984.0}, {"date": "2022-01-11", "close": 77.86, "volume": 654825.0}, {"date": "2022-01-12", "close": 74.57, "volume": 468935.0}, {"date": "2022-01-13", "close": 67.23, "volume": 976857.0}, {"date": "2022-01-14", "close": 67.15, "volume": 1009781.0}, {"date": "2022-01-18", "close": 66.25, "volume": 503026.0}, {"date": "2022-01-19", "close": 64.28, "volume": 484671.0}, {"date": "2022-01-20", "close": 60.96, "volume": 815771.0}, {"date": "2022-01-21", "close": 60.01, "volume": 1325091.0}, {"date": "2022-01-24", "close": 64.16, "volume": 1151869.0}, {"date": "2022-01-25", "close": 60.54, "volume": 859490.0}, {"date": "2022-01-26", "close": 58.75, "volume": 718186.0}, {"date": "2022-01-27", "close": 57.24, "volume": 747255.0}, {"date": "2022-01-28", "close": 63.22, "volume": 728787.0}, {"date": "2022-01-31", "close": 68.85, "volume": 628809.0}, {"date": "2022-02-01", "close": 69.65, "volume": 555215.0}, {"date": "2022-02-02", "close": 67.02, "volume": 416224.0}, {"date": "2022-02-03", "close": 60.96, "volume": 924654.0}, {"date": "2022-02-04", "close": 67.35, "volume": 807412.0}, {"date": "2022-02-07", "close": 69.68, "volume": 802342.0}, {"date": "2022-02-08", "close": 71.64, "volume": 467794.0}, {"date": "2022-02-09", "close": 75.32, "volume": 641167.0}, {"date": "2022-02-10", "close": 75.15, "volume": 1003470.0}, {"date": "2022-02-11", "close": 71.46, "volume": 400126.0}, {"date": "2022-02-14", "close": 70.13, "volume": 518391.0}, {"date": "2022-02-15", "close": 72.16, "volume": 451972.0}, {"date": "2022-02-16", "close": 68.01, "volume": 498107.0}, {"date": "2022-02-17", "close": 58.25, "volume": 1240690.0}, {"date": "2022-02-18", "close": 52.7, "volume": 1641749.0}, {"date": "2022-02-22", "close": 53.05, "volume": 1352936.0}, {"date": "2022-02-23", "close": 53.49, "volume": 1279884.0}, {"date": "2022-02-24", "close": 62.14, "volume": 1062422.0}, {"date": "2022-02-25", "close": 64.36, "volume": 683174.0}, {"date": "2022-02-28", "close": 65.11, "volume": 516803.0}, {"date": "2022-03-01", "close": 67.77, "volume": 1101345.0}, {"date": "2022-03-02", "close": 68.19, "volume": 444687.0}, {"date": "2022-03-03", "close": 63.79, "volume": 487956.0}, {"date": "2022-03-04", "close": 59.33, "volume": 648748.0}, {"date": "2022-03-07", "close": 56.03, "volume": 753207.0}, {"date": "2022-03-08", "close": 58.26, "volume": 922122.0}, {"date": "2022-03-09", "close": 65.45, "volume": 735077.0}, {"date": "2022-03-10", "close": 66.48, "volume": 558829.0}, {"date": "2022-03-11", "close": 62.22, "volume": 411861.0}, {"date": "2022-03-14", "close": 58.61, "volume": 652923.0}, {"date": "2022-03-15", "close": 60.96, "volume": 428156.0}, {"date": "2022-03-16", "close": 70.02, "volume": 843867.0}, {"date": "2022-03-17", "close": 73.45, "volume": 974243.0}, {"date": "2022-03-18", "close": 78.49, "volume": 947822.0}, {"date": "2022-03-21", "close": 75.75, "volume": 491141.0}, {"date": "2022-03-22", "close": 78.17, "volume": 482262.0}, {"date": "2022-03-23", "close": 80.25, "volume": 712055.0}, {"date": "2022-03-24", "close": 81.29, "volume": 469191.0}, {"date": "2022-03-25", "close": 77.73, "volume": 481817.0}, {"date": "2022-03-28", "close": 78.12, "volume": 480291.0}, {"date": "2022-03-29", "close": 82.26, "volume": 311352.0}, {"date": "2022-03-30", "close": 79.72, "volume": 390941.0}, {"date": "2022-03-31", "close": 80.12, "volume": 388917.0}, {"date": "2022-04-01", "close": 82.87, "volume": 468321.0}, {"date": "2022-04-04", "close": 83.47, "volume": 478154.0}, {"date": "2022-04-05", "close": 79.64, "volume": 624528.0}, {"date": "2022-04-06", "close": 76.91, "volume": 565346.0}, {"date": "2022-04-07", "close": 75.46, "volume": 403157.0}, {"date": "2022-04-08", "close": 72.4, "volume": 312638.0}, {"date": "2022-04-11", "close": 72.2, "volume": 363537.0}, {"date": "2022-04-12", "close": 74.15, "volume": 420456.0}, {"date": "2022-04-13", "close": 75.68, "volume": 294474.0}, {"date": "2022-04-14", "close": 72.16, "volume": 352668.0}, {"date": "2022-04-18", "close": 69.91, "volume": 291725.0}, {"date": "2022-04-19", "close": 73.23, "volume": 334064.0}, {"date": "2022-04-20", "close": 68.0, "volume": 298380.0}, {"date": "2022-04-21", "close": 64.0, "volume": 436468.0}, {"date": "2022-04-22", "close": 62.31, "volume": 296193.0}, {"date": "2022-04-25", "close": 65.31, "volume": 458765.0}, {"date": "2022-04-26", "close": 60.79, "volume": 417458.0}, {"date": "2022-04-27", "close": 60.68, "volume": 412552.0}, {"date": "2022-04-28", "close": 63.67, "volume": 325440.0}, {"date": "2022-04-29", "close": 61.28, "volume": 448054.0}, {"date": "2022-05-02", "close": 64.16, "volume": 508635.0}, {"date": "2022-05-03", "close": 62.61, "volume": 839793.0}, {"date": "2022-05-04", "close": 58.21, "volume": 2347184.0}, {"date": "2022-05-05", "close": 55.47, "volume": 901331.0}, {"date": "2022-05-06", "close": 51.83, "volume": 742234.0}, {"date": "2022-05-09", "close": 45.86, "volume": 617154.0}, {"date": "2022-05-10", "close": 47.47, "volume": 1035041.0}, {"date": "2022-05-11", "close": 40.54, "volume": 1140822.0}, {"date": "2022-05-12", "close": 42.53, "volume": 1189558.0}, {"date": "2022-05-13", "close": 50.27, "volume": 1402285.0}, {"date": "2022-05-16", "close": 43.61, "volume": 950898.0}, {"date": "2022-05-17", "close": 44.07, "volume": 1148080.0}, {"date": "2022-05-18", "close": 41.42, "volume": 632815.0}, {"date": "2022-05-19", "close": 48.07, "volume": 1582545.0}, {"date": "2022-05-20", "close": 47.21, "volume": 789626.0}, {"date": "2022-05-23", "close": 47.74, "volume": 626131.0}, {"date": "2022-05-24", "close": 40.02, "volume": 1268741.0}, {"date": "2022-05-25", "close": 43.22, "volume": 534522.0}, {"date": "2022-05-26", "close": 47.64, "volume": 813908.0}, {"date": "2022-05-27", "close": 53.22, "volume": 875786.0}, {"date": "2022-05-31", "close": 50.93, "volume": 883917.0}, {"date": "2022-06-01", "close": 51.68, "volume": 627211.0}, {"date": "2022-06-02", "close": 59.14, "volume": 1133393.0}, {"date": "2022-06-03", "close": 53.89, "volume": 680350.0}, {"date": "2022-06-06", "close": 54.28, "volume": 351690.0}, {"date": "2022-06-07", "close": 58.83, "volume": 541353.0}, {"date": "2022-06-08", "close": 56.68, "volume": 508753.0}, {"date": "2022-06-09", "close": 53.37, "volume": 454916.0}, {"date": "2022-06-10", "close": 50.94, "volume": 485959.0}, {"date": "2022-06-13", "close": 45.38, "volume": 700596.0}, {"date": "2022-06-14", "close": 46.98, "volume": 457632.0}, {"date": "2022-06-15", "close": 50.81, "volume": 542385.0}, {"date": "2022-06-16", "close": 48.1, "volume": 515022.0}, {"date": "2022-06-17", "close": 52.33, "volume": 1035607.0}, {"date": "2022-06-21", "close": 54.58, "volume": 440017.0}, {"date": "2022-06-22", "close": 56.48, "volume": 505721.0}, {"date": "2022-06-23", "close": 61.09, "volume": 579803.0}, {"date": "2022-06-24", "close": 69.63, "volume": 1632010.0}, {"date": "2022-06-27", "close": 62.94, "volume": 858526.0}, {"date": "2022-06-28", "close": 59.14, "volume": 473218.0}, {"date": "2022-06-29", "close": 58.85, "volume": 473131.0}, {"date": "2022-06-30", "close": 58.07, "volume": 680221.0}, {"date": "2022-07-01", "close": 58.28, "volume": 479421.0}, {"date": "2022-07-05", "close": 63.12, "volume": 389000.0}, {"date": "2022-07-06", "close": 62.43, "volume": 388560.0}, {"date": "2022-07-07", "close": 64.88, "volume": 327423.0}, {"date": "2022-07-08", "close": 65.03, "volume": 271224.0}, {"date": "2022-07-11", "close": 62.33, "volume": 264534.0}, {"date": "2022-07-12", "close": 58.92, "volume": 369586.0}, {"date": "2022-07-13", "close": 58.27, "volume": 221205.0}, {"date": "2022-07-14", "close": 54.47, "volume": 617530.0}, {"date": "2022-07-15", "close": 56.05, "volume": 639674.0}, {"date": "2022-07-18", "close": 55.45, "volume": 404301.0}, {"date": "2022-07-19", "close": 53.93, "volume": 607566.0}, {"date": "2022-07-20", "close": 58.07, "volume": 503993.0}, {"date": "2022-07-21", "close": 59.74, "volume": 393030.0}, {"date": "2022-07-22", "close": 54.36, "volume": 668944.0}, {"date": "2022-07-25", "close": 54.24, "volume": 367245.0}, {"date": "2022-07-26", "close": 49.29, "volume": 740153.0}, {"date": "2022-07-27", "close": 52.65, "volume": 502618.0}, {"date": "2022-07-28", "close": 51.59, "volume": 695249.0}, {"date": "2022-07-29", "close": 52.1, "volume": 652434.0}, {"date": "2022-08-01", "close": 51.93, "volume": 566039.0}, {"date": "2022-08-02", "close": 52.0, "volume": 902788.0}, {"date": "2022-08-03", "close": 58.91, "volume": 1175986.0}, {"date": "2022-08-04", "close": 58.27, "volume": 473090.0}, {"date": "2022-08-05", "close": 61.37, "volume": 511999.0}, {"date": "2022-08-08", "close": 64.26, "volume": 674728.0}, {"date": "2022-08-09", "close": 63.24, "volume": 382210.0}, {"date": "2022-08-10", "close": 66.8, "volume": 451054.0}, {"date": "2022-08-11", "close": 64.54, "volume": 597905.0}, {"date": "2022-08-12", "close": 66.18, "volume": 236436.0}, {"date": "2022-08-15", "close": 64.94, "volume": 316861.0}, {"date": "2022-08-16", "close": 64.0, "volume": 369736.0}, {"date": "2022-08-17", "close": 61.23, "volume": 258012.0}, {"date": "2022-08-18", "close": 62.86, "volume": 279004.0}, {"date": "2022-08-19", "close": 60.34, "volume": 511559.0}, {"date": "2022-08-22", "close": 59.66, "volume": 302657.0}, {"date": "2022-08-23", "close": 59.92, "volume": 250472.0}, {"date": "2022-08-24", "close": 61.37, "volume": 225767.0}, {"date": "2022-08-25", "close": 62.94, "volume": 194677.0}, {"date": "2022-08-26", "close": 59.99, "volume": 335009.0}, {"date": "2022-08-29", "close": 57.51, "volume": 329857.0}, {"date": "2022-08-30", "close": 58.51, "volume": 343823.0}, {"date": "2022-08-31", "close": 60.04, "volume": 402978.0}, {"date": "2022-09-01", "close": 57.53, "volume": 491842.0}, {"date": "2022-09-02", "close": 56.61, "volume": 469417.0}, {"date": "2022-09-06", "close": 56.86, "volume": 283711.0}, {"date": "2022-09-07", "close": 59.68, "volume": 304538.0}, {"date": "2022-09-08", "close": 61.31, "volume": 264758.0}, {"date": "2022-09-09", "close": 66.29, "volume": 448232.0}, {"date": "2022-09-12", "close": 68.15, "volume": 559449.0}, {"date": "2022-09-13", "close": 61.94, "volume": 366063.0}, {"date": "2022-09-14", "close": 62.12, "volume": 392677.0}, {"date": "2022-09-15", "close": 66.47, "volume": 501595.0}, {"date": "2022-09-16", "close": 65.16, "volume": 715381.0}, {"date": "2022-09-19", "close": 67.41, "volume": 406643.0}, {"date": "2022-09-20", "close": 66.08, "volume": 491308.0}, {"date": "2022-09-21", "close": 65.48, "volume": 379378.0}, {"date": "2022-09-22", "close": 59.77, "volume": 432406.0}, {"date": "2022-09-23", "close": 57.86, "volume": 409135.0}, {"date": "2022-09-26", "close": 58.62, "volume": 509320.0}, {"date": "2022-09-27", "close": 60.19, "volume": 313037.0}, {"date": "2022-09-28", "close": 63.21, "volume": 250090.0}, {"date": "2022-09-29", "close": 60.09, "volume": 489123.0}, {"date": "2022-09-30", "close": 60.68, "volume": 439222.0}, {"date": "2022-10-03", "close": 63.45, "volume": 276514.0}, {"date": "2022-10-04", "close": 68.49, "volume": 459266.0}, {"date": "2022-10-05", "close": 67.46, "volume": 470202.0}, {"date": "2022-10-06", "close": 69.13, "volume": 461049.0}, {"date": "2022-10-07", "close": 61.98, "volume": 371732.0}, {"date": "2022-10-10", "close": 55.34, "volume": 609559.0}, {"date": "2022-10-11", "close": 55.17, "volume": 770195.0}, {"date": "2022-10-12", "close": 51.93, "volume": 925925.0}, {"date": "2022-10-13", "close": 55.4, "volume": 721097.0}, {"date": "2022-10-14", "close": 54.19, "volume": 355649.0}, {"date": "2022-10-17", "close": 60.18, "volume": 755631.0}, {"date": "2022-10-18", "close": 60.51, "volume": 554079.0}, {"date": "2022-10-19", "close": 58.15, "volume": 372439.0}, {"date": "2022-10-20", "close": 58.06, "volume": 284432.0}, {"date": "2022-10-21", "close": 58.18, "volume": 451982.0}, {"date": "2022-10-24", "close": 57.62, "volume": 265412.0}, {"date": "2022-10-25", "close": 58.86, "volume": 514393.0}, {"date": "2022-10-26", "close": 56.38, "volume": 457429.0}, {"date": "2022-10-27", "close": 59.48, "volume": 399351.0}, {"date": "2022-10-28", "close": 60.46, "volume": 443255.0}, {"date": "2022-10-31", "close": 60.33, "volume": 399023.0}, {"date": "2022-11-01", "close": 55.94, "volume": 355138.0}, {"date": "2022-11-02", "close": 47.03, "volume": 1282038.0}, {"date": "2022-11-03", "close": 47.66, "volume": 882740.0}, {"date": "2022-11-04", "close": 47.91, "volume": 1714310.0}, {"date": "2022-11-07", "close": 51.49, "volume": 1006371.0}, {"date": "2022-11-08", "close": 53.08, "volume": 572795.0}, {"date": "2022-11-09", "close": 54.0, "volume": 598676.0}, {"date": "2022-11-10", "close": 64.3, "volume": 937570.0}, {"date": "2022-11-11", "close": 68.97, "volume": 1022801.0}, {"date": "2022-11-14", "close": 65.79, "volume": 605767.0}, {"date": "2022-11-15", "close": 67.54, "volume": 498427.0}, {"date": "2022-11-16", "close": 62.11, "volume": 717680.0}, {"date": "2022-11-17", "close": 62.3, "volume": 430275.0}, {"date": "2022-11-18", "close": 59.25, "volume": 460315.0}, {"date": "2022-11-21", "close": 60.17, "volume": 481232.0}, {"date": "2022-11-22", "close": 60.63, "volume": 427969.0}, {"date": "2022-11-23", "close": 60.48, "volume": 406298.0}, {"date": "2022-11-25", "close": 59.63, "volume": 228702.0}, {"date": "2022-11-28", "close": 57.86, "volume": 670366.0}, {"date": "2022-11-29", "close": 55.16, "volume": 564147.0}, {"date": "2022-11-30", "close": 59.3, "volume": 783430.0}, {"date": "2022-12-01", "close": 59.6, "volume": 439992.0}, {"date": "2022-12-02", "close": 62.02, "volume": 564909.0}, {"date": "2022-12-05", "close": 60.08, "volume": 556771.0}, {"date": "2022-12-06", "close": 57.89, "volume": 526710.0}, {"date": "2022-12-07", "close": 56.08, "volume": 387891.0}, {"date": "2022-12-08", "close": 59.21, "volume": 521776.0}, {"date": "2022-12-09", "close": 59.17, "volume": 385925.0}, {"date": "2022-12-12", "close": 61.32, "volume": 554620.0}, {"date": "2022-12-13", "close": 65.29, "volume": 820157.0}, {"date": "2022-12-14", "close": 64.28, "volume": 822832.0}, {"date": "2022-12-15", "close": 59.17, "volume": 1042244.0}, {"date": "2022-12-16", "close": 59.29, "volume": 1160095.0}, {"date": "2022-12-19", "close": 56.01, "volume": 870777.0}, {"date": "2022-12-20", "close": 56.86, "volume": 443579.0}, {"date": "2022-12-21", "close": 57.71, "volume": 481749.0}, {"date": "2022-12-22", "close": 57.1, "volume": 437667.0}, {"date": "2022-12-23", "close": 55.98, "volume": 225509.0}, {"date": "2022-12-27", "close": 53.5, "volume": 468674.0}, {"date": "2022-12-28", "close": 51.75, "volume": 321720.0}, {"date": "2022-12-29", "close": 56.1, "volume": 652508.0}, {"date": "2022-12-30", "close": 56.46, "volume": 411136.0}, {"date": "2023-01-03", "close": 57.93, "volume": 857089.0}, {"date": "2023-01-04", "close": 56.48, "volume": 434196.0}, {"date": "2023-01-05", "close": 53.2, "volume": 463301.0}, {"date": "2023-01-06", "close": 51.66, "volume": 495346.0}, {"date": "2023-01-09", "close": 52.83, "volume": 901592.0}, {"date": "2023-01-10", "close": 54.59, "volume": 412047.0}, {"date": "2023-01-11", "close": 59.49, "volume": 750568.0}, {"date": "2023-01-12", "close": 59.32, "volume": 653195.0}, {"date": "2023-01-13", "close": 57.82, "volume": 612972.0}, {"date": "2023-01-17", "close": 59.48, "volume": 712245.0}, {"date": "2023-01-18", "close": 62.23, "volume": 913804.0}, {"date": "2023-01-19", "close": 58.76, "volume": 502311.0}, {"date": "2023-01-20", "close": 60.07, "volume": 420969.0}, {"date": "2023-01-23", "close": 62.92, "volume": 358260.0}, {"date": "2023-01-24", "close": 63.42, "volume": 477941.0}, {"date": "2023-01-25", "close": 63.77, "volume": 563274.0}, {"date": "2023-01-26", "close": 64.62, "volume": 551403.0}, {"date": "2023-01-27", "close": 65.63, "volume": 562343.0}, {"date": "2023-01-30", "close": 63.1, "volume": 298850.0}, {"date": "2023-01-31", "close": 63.97, "volume": 447629.0}, {"date": "2023-02-01", "close": 64.35, "volume": 1287804.0}, {"date": "2023-02-02", "close": 70.9, "volume": 1718407.0}, {"date": "2023-02-03", "close": 64.22, "volume": 860104.0}, {"date": "2023-02-06", "close": 62.2, "volume": 527998.0}, {"date": "2023-02-07", "close": 64.05, "volume": 493653.0}, {"date": "2023-02-08", "close": 62.08, "volume": 423802.0}, {"date": "2023-02-09", "close": 61.45, "volume": 598645.0}, {"date": "2023-02-10", "close": 60.93, "volume": 616733.0}, {"date": "2023-02-13", "close": 60.95, "volume": 699552.0}, {"date": "2023-02-14", "close": 61.95, "volume": 570213.0}, {"date": "2023-02-15", "close": 64.81, "volume": 388723.0}, {"date": "2023-02-16", "close": 62.3, "volume": 438380.0}, {"date": "2023-02-17", "close": 60.99, "volume": 623264.0}, {"date": "2023-02-21", "close": 58.63, "volume": 847199.0}, {"date": "2023-02-22", "close": 63.4, "volume": 2121700.0}, {"date": "2023-02-23", "close": 64.13, "volume": 794851.0}, {"date": "2023-02-24", "close": 62.3, "volume": 722985.0}, {"date": "2023-02-27", "close": 61.65, "volume": 467711.0}, {"date": "2023-02-28", "close": 60.98, "volume": 373627.0}, {"date": "2023-03-01", "close": 60.88, "volume": 324545.0}, {"date": "2023-03-02", "close": 63.51, "volume": 428809.0}, {"date": "2023-03-03", "close": 66.37, "volume": 654903.0}, {"date": "2023-03-06", "close": 65.59, "volume": 408336.0}, {"date": "2023-03-07", "close": 65.43, "volume": 525678.0}, {"date": "2023-03-08", "close": 63.6, "volume": 508944.0}, {"date": "2023-03-09", "close": 60.13, "volume": 395186.0}, {"date": "2023-03-10", "close": 57.03, "volume": 865172.0}, {"date": "2023-03-13", "close": 57.61, "volume": 646219.0}, {"date": "2023-03-14", "close": 59.245, "volume": 432152.0}, {"date": "2023-03-15", "close": 60.67, "volume": 436745.0}, {"date": "2023-03-16", "close": 60.04, "volume": 553266.0}, {"date": "2023-03-17", "close": 61.09, "volume": 709052.0}, {"date": "2023-03-20", "close": 62.15, "volume": 417482.0}, {"date": "2023-03-21", "close": 65.24, "volume": 540469.0}, {"date": "2023-03-22", "close": 62.27, "volume": 313866.0}, {"date": "2023-03-23", "close": 64.92, "volume": 550300.0}, {"date": "2023-03-24", "close": 61.69, "volume": 491937.0}, {"date": "2023-03-27", "close": 59.9, "volume": 583249.0}, {"date": "2023-03-28", "close": 57.15, "volume": 671908.0}, {"date": "2023-03-29", "close": 58.09, "volume": 799687.0}, {"date": "2023-03-30", "close": 58.8, "volume": 519997.0}, {"date": "2023-03-31", "close": 60.88, "volume": 646296.0}, {"date": "2023-04-03", "close": 58.91, "volume": 1028766.0}, {"date": "2023-04-04", "close": 57.99, "volume": 863731.0}, {"date": "2023-04-05", "close": 53.61, "volume": 2286206.0}, {"date": "2023-04-06", "close": 52.39, "volume": 1030727.0}, {"date": "2023-04-10", "close": 51.63, "volume": 817373.0}, {"date": "2023-04-11", "close": 52.62, "volume": 799095.0}, {"date": "2023-04-12", "close": 51.93, "volume": 1051297.0}, {"date": "2023-04-13", "close": 51.6, "volume": 906890.0}, {"date": "2023-04-14", "close": 52.06, "volume": 808994.0}, {"date": "2023-04-17", "close": 53.84, "volume": 688185.0}, {"date": "2023-04-18", "close": 53.89, "volume": 642231.0}, {"date": "2023-04-19", "close": 53.39, "volume": 565945.0}, {"date": "2023-04-20", "close": 52.36, "volume": 673423.0}, {"date": "2023-04-21", "close": 52.74, "volume": 653489.0}, {"date": "2023-04-24", "close": 51.75, "volume": 563955.0}, {"date": "2023-04-25", "close": 50.19, "volume": 911278.0}, {"date": "2023-04-26", "close": 51.03, "volume": 783305.0}, {"date": "2023-04-27", "close": 50.04, "volume": 634843.0}, {"date": "2023-04-28", "close": 49.26, "volume": 810548.0}, {"date": "2023-05-01", "close": 50.15, "volume": 1066985.0}, {"date": "2023-05-02", "close": 48.32, "volume": 1609093.0}, {"date": "2023-05-03", "close": 42.455, "volume": 6738223.0}, {"date": "2023-05-04", "close": 38.535, "volume": 3286133.0}, {"date": "2023-05-05", "close": 39.48, "volume": 2306301.0}, {"date": "2023-05-08", "close": 40.34, "volume": 892701.0}, {"date": "2023-05-09", "close": 40.84, "volume": 578934.0}, {"date": "2023-05-10", "close": 42.44, "volume": 1045560.0}, {"date": "2023-05-11", "close": 42.015, "volume": 822599.0}, {"date": "2023-05-12", "close": 41.56, "volume": 594674.0}, {"date": "2023-05-15", "close": 43.56, "volume": 598390.0}, {"date": "2023-05-16", "close": 43.46, "volume": 541251.0}, {"date": "2023-05-17", "close": 44.02, "volume": 711715.0}, {"date": "2023-05-18", "close": 44.3, "volume": 515965.0}, {"date": "2023-05-19", "close": 43.905, "volume": 667519.0}, {"date": "2023-05-22", "close": 46.21, "volume": 974002.0}, {"date": "2023-05-23", "close": 45.26, "volume": 1071423.0}, {"date": "2023-05-24", "close": 45.1, "volume": 533862.0}, {"date": "2023-05-25", "close": 42.63, "volume": 820437.0}, {"date": "2023-05-26", "close": 43.56, "volume": 516921.0}, {"date": "2023-05-30", "close": 43.48, "volume": 705299.0}, {"date": "2023-05-31", "close": 43.31, "volume": 1412185.0}, {"date": "2023-06-01", "close": 43.14, "volume": 582534.0}, {"date": "2023-06-02", "close": 43.36, "volume": 641185.0}, {"date": "2023-06-05", "close": 43.82, "volume": 589457.0}, {"date": "2023-06-06", "close": 47.61, "volume": 1581369.0}, {"date": "2023-06-07", "close": 47.39, "volume": 817496.0}, {"date": "2023-06-08", "close": 48.16, "volume": 452834.0}, {"date": "2023-06-09", "close": 47.56, "volume": 612446.0}, {"date": "2023-06-12", "close": 49.34, "volume": 588987.0}, {"date": "2023-06-13", "close": 52.1, "volume": 948527.0}, {"date": "2023-06-14", "close": 51.84, "volume": 666774.0}, {"date": "2023-06-15", "close": 51.75, "volume": 656963.0}, {"date": "2023-06-16", "close": 50.36, "volume": 1202353.0}, {"date": "2023-06-20", "close": 48.41, "volume": 582469.0}, {"date": "2023-06-21", "close": 47.055, "volume": 740401.0}, {"date": "2023-06-22", "close": 45.92, "volume": 580509.0}, {"date": "2023-06-23", "close": 44.28, "volume": 953504.0}, {"date": "2023-06-26", "close": 44.04, "volume": 694051.0}, {"date": "2023-06-27", "close": 46.39, "volume": 708282.0}, {"date": "2023-06-28", "close": 47.04, "volume": 591930.0}, {"date": "2023-06-29", "close": 46.94, "volume": 552353.0}, {"date": "2023-06-30", "close": 46.16, "volume": 742555.0}, {"date": "2023-07-03", "close": 46.36, "volume": 314449.0}, {"date": "2023-07-05", "close": 46.65, "volume": 431331.0}, {"date": "2023-07-06", "close": 47.3, "volume": 861876.0}, {"date": "2023-07-07", "close": 47.49, "volume": 538167.0}, {"date": "2023-07-10", "close": 49.27, "volume": 506721.0}, {"date": "2023-07-11", "close": 49.42, "volume": 760806.0}, {"date": "2023-07-12", "close": 51.82, "volume": 797486.0}, {"date": "2023-07-13", "close": 55.11, "volume": 984167.0}, {"date": "2023-07-14", "close": 55.645, "volume": 1055482.0}, {"date": "2023-07-17", "close": 56.15, "volume": 595940.0}, {"date": "2023-07-18", "close": 55.22, "volume": 833142.0}, {"date": "2023-07-19", "close": 55.78, "volume": 579664.0}, {"date": "2023-07-20", "close": 52.7, "volume": 651365.0}, {"date": "2023-07-21", "close": 54.15, "volume": 625202.0}, {"date": "2023-07-24", "close": 51.5, "volume": 640390.0}, {"date": "2023-07-25", "close": 53.75, "volume": 483386.0}, {"date": "2023-07-26", "close": 56.4, "volume": 699211.0}, {"date": "2023-07-27", "close": 55.03, "volume": 598147.0}, {"date": "2023-07-28", "close": 55.68, "volume": 296750.0}, {"date": "2023-07-31", "close": 57.14, "volume": 479011.0}, {"date": "2023-08-01", "close": 56.13, "volume": 401271.0}, {"date": "2023-08-02", "close": 52.7, "volume": 537879.0}, {"date": "2023-08-03", "close": 53.38, "volume": 744400.0}, {"date": "2023-08-04", "close": 46.81, "volume": 2311786.0}, {"date": "2023-08-07", "close": 47.7, "volume": 612679.0}, {"date": "2023-08-08", "close": 46.67, "volume": 781670.0}, {"date": "2023-08-09", "close": 44.33, "volume": 944169.0}, {"date": "2023-08-10", "close": 45.25, "volume": 1146493.0}, {"date": "2023-08-11", "close": 44.97, "volume": 425752.0}, {"date": "2023-08-14", "close": 46.33, "volume": 410354.0}, {"date": "2023-08-15", "close": 46.35, "volume": 506012.0}, {"date": "2023-08-16", "close": 46.5, "volume": 357389.0}, {"date": "2023-08-17", "close": 45.35, "volume": 494478.0}, {"date": "2023-08-18", "close": 46.43, "volume": 577252.0}, {"date": "2023-08-21", "close": 45.75, "volume": 531254.0}, {"date": "2023-08-22", "close": 44.85, "volume": 308943.0}, {"date": "2023-08-23", "close": 46.95, "volume": 460806.0}, {"date": "2023-08-24", "close": 46.32, "volume": 420408.0}, {"date": "2023-08-25", "close": 47.42, "volume": 426138.0}, {"date": "2023-08-28", "close": 48.2, "volume": 257988.0}, {"date": "2023-08-29", "close": 50.03, "volume": 410860.0}, {"date": "2023-08-30", "close": 52.35, "volume": 746222.0}, {"date": "2023-08-31", "close": 53.54, "volume": 698133.0}, {"date": "2023-09-01", "close": 52.81, "volume": 541070.0}, {"date": "2023-09-05", "close": 52.88, "volume": 300868.0}, {"date": "2023-09-06", "close": 52.11, "volume": 445102.0}, {"date": "2023-09-07", "close": 51.15, "volume": 463596.0}, {"date": "2023-09-08", "close": 50.3, "volume": 461994.0}, {"date": "2023-09-11", "close": 50.64, "volume": 259863.0}, {"date": "2023-09-12", "close": 50.59, "volume": 456541.0}, {"date": "2023-09-13", "close": 49.49, "volume": 505131.0}, {"date": "2023-09-14", "close": 50.31, "volume": 546706.0}, {"date": "2023-09-15", "close": 49.64, "volume": 676330.0}, {"date": "2023-09-18", "close": 50.16, "volume": 387668.0}, {"date": "2023-09-19", "close": 49.38, "volume": 554304.0}, {"date": "2023-09-20", "close": 50.19, "volume": 464696.0}, {"date": "2023-09-21", "close": 48.8, "volume": 995233.0}, {"date": "2023-09-22", "close": 49.6, "volume": 914620.0}, {"date": "2023-09-25", "close": 49.25, "volume": 971273.0}, {"date": "2023-09-26", "close": 46.72, "volume": 852968.0}, {"date": "2023-09-27", "close": 47.52, "volume": 719404.0}, {"date": "2023-09-28", "close": 51.32, "volume": 1409980.0}, {"date": "2023-09-29", "close": 49.88, "volume": 795090.0}, {"date": "2023-10-02", "close": 49.4, "volume": 519390.0}, {"date": "2023-10-03", "close": 46.91, "volume": 613855.0}, {"date": "2023-10-04", "close": 48.06, "volume": 787031.0}, {"date": "2023-10-05", "close": 48.44, "volume": 810942.0}, {"date": "2023-10-06", "close": 48.6, "volume": 650332.0}, {"date": "2023-10-09", "close": 49.25, "volume": 560208.0}, {"date": "2023-10-10", "close": 50.85, "volume": 487250.0}, {"date": "2023-10-11", "close": 52.55, "volume": 637124.0}, {"date": "2023-10-12", "close": 50.49, "volume": 295596.0}, {"date": "2023-10-13", "close": 48.53, "volume": 374389.0}, {"date": "2023-10-16", "close": 50.07, "volume": 271038.0}, {"date": "2023-10-17", "close": 50.86, "volume": 350654.0}, {"date": "2023-10-18", "close": 48.8, "volume": 334407.0}, {"date": "2023-10-19", "close": 47.69, "volume": 451057.0}, {"date": "2023-10-20", "close": 45.05, "volume": 673439.0}, {"date": "2023-10-23", "close": 45.5, "volume": 411103.0}, {"date": "2023-10-24", "close": 45.6, "volume": 408365.0}, {"date": "2023-10-25", "close": 43.4, "volume": 463549.0}, {"date": "2023-10-26", "close": 43.21, "volume": 299774.0}, {"date": "2023-10-27", "close": 42.0, "volume": 624776.0}, {"date": "2023-10-30", "close": 42.8, "volume": 437723.0}, {"date": "2023-10-31", "close": 43.28, "volume": 786298.0}, {"date": "2023-11-01", "close": 42.63, "volume": 787510.0}, {"date": "2023-11-02", "close": 42.57, "volume": 1880693.0}, {"date": "2023-11-03", "close": 46.78, "volume": 2100317.0}, {"date": "2023-11-06", "close": 46.47, "volume": 937618.0}, {"date": "2023-11-07", "close": 49.63, "volume": 803057.0}, {"date": "2023-11-08", "close": 49.81, "volume": 753326.0}, {"date": "2023-11-09", "close": 47.2, "volume": 659233.0}, {"date": "2023-11-10", "close": 49.37, "volume": 447388.0}, {"date": "2023-11-13", "close": 48.04, "volume": 504129.0}, {"date": "2023-11-14", "close": 53.4, "volume": 955932.0}, {"date": "2023-11-15", "close": 55.87, "volume": 1221880.0}, {"date": "2023-11-16", "close": 52.51, "volume": 974169.0}, {"date": "2023-11-17", "close": 53.73, "volume": 892154.0}, {"date": "2023-11-20", "close": 55.35, "volume": 653504.0}, {"date": "2023-11-21", "close": 53.89, "volume": 414294.0}, {"date": "2023-11-22", "close": 53.65, "volume": 317532.0}, {"date": "2023-11-24", "close": 54.17, "volume": 166931.0}, {"date": "2023-11-27", "close": 54.29, "volume": 322338.0}, {"date": "2023-11-28", "close": 55.02, "volume": 386607.0}, {"date": "2023-11-29", "close": 57.77, "volume": 734537.0}, {"date": "2023-11-30", "close": 56.9, "volume": 824107.0}, {"date": "2023-12-01", "close": 59.78, "volume": 903506.0}, {"date": "2023-12-04", "close": 58.55, "volume": 590511.0}, {"date": "2023-12-05", "close": 56.5, "volume": 727077.0}, {"date": "2023-12-06", "close": 55.91, "volume": 465585.0}, {"date": "2023-12-07", "close": 54.75, "volume": 592137.0}, {"date": "2023-12-08", "close": 56.25, "volume": 387375.0}, {"date": "2023-12-11", "close": 57.48, "volume": 646577.0}, {"date": "2023-12-12", "close": 56.87, "volume": 291682.0}, {"date": "2023-12-13", "close": 57.95, "volume": 359131.0}, {"date": "2023-12-14", "close": 59.69, "volume": 923644.0}, {"date": "2023-12-15", "close": 59.95, "volume": 1108361.0}, {"date": "2023-12-18", "close": 63.3, "volume": 963735.0}, {"date": "2023-12-19", "close": 65.55, "volume": 697881.0}, {"date": "2023-12-20", "close": 63.07, "volume": 608581.0}, {"date": "2023-12-21", "close": 63.69, "volume": 726193.0}, {"date": "2023-12-22", "close": 62.14, "volume": 717371.0}, {"date": "2023-12-26", "close": 62.58, "volume": 397304.0}, {"date": "2023-12-27", "close": 63.29, "volume": 455966.0}, {"date": "2023-12-28", "close": 63.08, "volume": 328909.0}, {"date": "2023-12-29", "close": 61.44, "volume": 386682.0}, {"date": "2024-01-02", "close": 58.81, "volume": 739861.0}, {"date": "2024-01-03", "close": 55.94, "volume": 804678.0}, {"date": "2024-01-04", "close": 55.9, "volume": 700514.0}, {"date": "2024-01-05", "close": 55.75, "volume": 456348.0}, {"date": "2024-01-08", "close": 57.79, "volume": 409444.0}, {"date": "2024-01-09", "close": 58.71, "volume": 335179.0}, {"date": "2024-01-10", "close": 60.7, "volume": 676483.0}, {"date": "2024-01-11", "close": 58.68, "volume": 552373.0}, {"date": "2024-01-12", "close": 59.73, "volume": 462562.0}, {"date": "2024-01-16", "close": 61.58, "volume": 512238.0}, {"date": "2024-01-17", "close": 59.99, "volume": 616362.0}, {"date": "2024-01-18", "close": 60.07, "volume": 385348.0}, {"date": "2024-01-19", "close": 60.66, "volume": 603454.0}, {"date": "2024-01-22", "close": 63.64, "volume": 594894.0}, {"date": "2024-01-23", "close": 64.64, "volume": 486170.0}, {"date": "2024-01-24", "close": 63.8, "volume": 427435.0}, {"date": "2024-01-25", "close": 65.0, "volume": 396623.0}, {"date": "2024-01-26", "close": 63.73, "volume": 493058.0}, {"date": "2024-01-29", "close": 66.14, "volume": 366222.0}, {"date": "2024-01-30", "close": 64.35, "volume": 300241.0}, {"date": "2024-01-31", "close": 61.33, "volume": 479146.0}, {"date": "2024-02-01", "close": 62.0, "volume": 561809.0}, {"date": "2024-02-02", "close": 61.84, "volume": 407456.0}, {"date": "2024-02-05", "close": 59.3, "volume": 652424.0}, {"date": "2024-02-06", "close": 59.65, "volume": 470353.0}, {"date": "2024-02-07", "close": 60.74, "volume": 293297.0}, {"date": "2024-02-08", "close": 63.1, "volume": 432611.0}, {"date": "2024-02-09", "close": 65.99, "volume": 661386.0}, {"date": "2024-02-12", "close": 65.62, "volume": 781786.0}, {"date": "2024-02-13", "close": 62.72, "volume": 672072.0}, {"date": "2024-02-14", "close": 64.28, "volume": 330972.0}, {"date": "2024-02-15", "close": 64.91, "volume": 383629.0}, {"date": "2024-02-16", "close": 64.65, "volume": 469488.0}, {"date": "2024-02-20", "close": 64.48, "volume": 1498904.0}, {"date": "2024-02-21", "close": 61.27, "volume": 2489451.0}, {"date": "2024-02-22", "close": 64.65, "volume": 839626.0}, {"date": "2024-02-23", "close": 63.83, "volume": 496790.0}, {"date": "2024-02-26", "close": 60.64, "volume": 1094862.0}, {"date": "2024-02-27", "close": 62.57, "volume": 488530.0}, {"date": "2024-02-28", "close": 60.44, "volume": 508057.0}, {"date": "2024-02-29", "close": 61.82, "volume": 651877.0}, {"date": "2024-03-01", "close": 63.95, "volume": 452480.0}, {"date": "2024-03-04", "close": 64.08, "volume": 489596.0}, {"date": "2024-03-05", "close": 58.47, "volume": 830135.0}, {"date": "2024-03-06", "close": 59.1, "volume": 422434.0}, {"date": "2024-03-07", "close": 58.96, "volume": 548673.0}, {"date": "2024-03-08", "close": 58.74, "volume": 315822.0}, {"date": "2024-03-11", "close": 57.93, "volume": 336147.0}, {"date": "2024-03-12", "close": 56.19, "volume": 530424.0}, {"date": "2024-03-13", "close": 56.35, "volume": 1136683.0}, {"date": "2024-03-14", "close": 56.36, "volume": 676609.0}, {"date": "2024-03-15", "close": 56.38, "volume": 1037593.0}, {"date": "2024-03-18", "close": 56.62, "volume": 514451.0}, {"date": "2024-03-19", "close": 55.61, "volume": 514309.0}, {"date": "2024-03-20", "close": 57.33, "volume": 452783.0}, {"date": "2024-03-21", "close": 59.66, "volume": 553619.0}, {"date": "2024-03-22", "close": 60.3, "volume": 418528.0}, {"date": "2024-03-25", "close": 59.45, "volume": 306962.0}, {"date": "2024-03-26", "close": 59.65, "volume": 503469.0}, {"date": "2024-03-27", "close": 60.07, "volume": 655366.0}, {"date": "2024-03-28", "close": 59.71, "volume": 444321.0}, {"date": "2024-04-01", "close": 58.6, "volume": 470304.0}, {"date": "2024-04-02", "close": 56.62, "volume": 320045.0}, {"date": "2024-04-03", "close": 56.01, "volume": 372946.0}, {"date": "2024-04-04", "close": 56.02, "volume": 441994.0}, {"date": "2024-04-05", "close": 55.9, "volume": 423904.0}, {"date": "2024-04-08", "close": 57.2, "volume": 464541.0}, {"date": "2024-04-09", "close": 58.3, "volume": 428956.0}, {"date": "2024-04-10", "close": 55.84, "volume": 344287.0}, {"date": "2024-04-11", "close": 56.34, "volume": 297124.0}, {"date": "2024-04-12", "close": 56.27, "volume": 522574.0}, {"date": "2024-04-15", "close": 55.11, "volume": 541916.0}, {"date": "2024-04-16", "close": 52.95, "volume": 2034968.0}, {"date": "2024-04-17", "close": 52.16, "volume": 831414.0}, {"date": "2024-04-18", "close": 52.74, "volume": 814787.0}, {"date": "2024-04-19", "close": 50.98, "volume": 574983.0}, {"date": "2024-04-22", "close": 51.29, "volume": 752342.0}, {"date": "2024-04-23", "close": 52.12, "volume": 716898.0}, {"date": "2024-04-24", "close": 52.48, "volume": 368114.0}, {"date": "2024-04-25", "close": 51.36, "volume": 432659.0}, {"date": "2024-04-26", "close": 51.39, "volume": 383182.0}, {"date": "2024-04-29", "close": 52.03, "volume": 608142.0}, {"date": "2024-04-30", "close": 50.45, "volume": 902790.0}, {"date": "2024-05-01", "close": 49.91, "volume": 760007.0}, {"date": "2024-05-02", "close": 48.15, "volume": 1392417.0}, {"date": "2024-05-03", "close": 28.82, "volume": 13470230.0}, {"date": "2024-05-06", "close": 28.28, "volume": 3160245.0}, {"date": "2024-05-07", "close": 27.09, "volume": 2764444.0}, {"date": "2024-05-08", "close": 26.9, "volume": 3063120.0}, {"date": "2024-05-09", "close": 28.49, "volume": 3013113.0}, {"date": "2024-05-10", "close": 28.21, "volume": 1612377.0}, {"date": "2024-05-13", "close": 28.15, "volume": 1612186.0}, {"date": "2024-05-14", "close": 29.38, "volume": 1658344.0}, {"date": "2024-05-15", "close": 29.47, "volume": 1123513.0}, {"date": "2024-05-16", "close": 29.78, "volume": 888909.0}, {"date": "2024-05-17", "close": 29.93, "volume": 783855.0}, {"date": "2024-05-20", "close": 31.81, "volume": 3930262.0}, {"date": "2024-05-21", "close": 31.05, "volume": 2359977.0}, {"date": "2024-05-22", "close": 32.07, "volume": 962153.0}, {"date": "2024-05-23", "close": 31.92, "volume": 887865.0}, {"date": "2024-05-24", "close": 32.57, "volume": 848936.0}, {"date": "2024-05-28", "close": 33.05, "volume": 768209.0}, {"date": "2024-05-29", "close": 32.79, "volume": 787471.0}, {"date": "2024-05-30", "close": 32.53, "volume": 631848.0}, {"date": "2024-05-31", "close": 32.65, "volume": 1160784.0}, {"date": "2024-06-03", "close": 32.31, "volume": 996872.0}, {"date": "2024-06-04", "close": 32.59, "volume": 1007158.0}, {"date": "2024-06-05", "close": 33.92, "volume": 727831.0}, {"date": "2024-06-06", "close": 34.44, "volume": 1265226.0}, {"date": "2024-06-07", "close": 33.74, "volume": 838591.0}, {"date": "2024-06-10", "close": 34.21, "volume": 579332.0}, {"date": "2024-06-11", "close": 34.89, "volume": 469511.0}, {"date": "2024-06-12", "close": 35.09, "volume": 700466.0}, {"date": "2024-06-13", "close": 34.21, "volume": 567001.0}, {"date": "2024-06-14", "close": 33.99, "volume": 503875.0}, {"date": "2024-06-17", "close": 33.61, "volume": 824846.0}, {"date": "2024-06-18", "close": 33.55, "volume": 495992.0}, {"date": "2024-06-20", "close": 33.08, "volume": 509107.0}, {"date": "2024-06-21", "close": 33.02, "volume": 1227927.0}, {"date": "2024-06-24", "close": 32.21, "volume": 564728.0}, {"date": "2024-06-25", "close": 32.43, "volume": 476240.0}, {"date": "2024-06-26", "close": 33.06, "volume": 353499.0}, {"date": "2024-06-27", "close": 34.09, "volume": 473364.0}, {"date": "2024-06-28", "close": 35.68, "volume": 2644561.0}, {"date": "2024-07-01", "close": 37.27, "volume": 962669.0}, {"date": "2024-07-02", "close": 36.37, "volume": 740946.0}, {"date": "2024-07-03", "close": 36.11, "volume": 350449.0}, {"date": "2024-07-05", "close": 36.23, "volume": 508035.0}, {"date": "2024-07-08", "close": 36.28, "volume": 474548.0}, {"date": "2024-07-09", "close": 35.12, "volume": 1202299.0}, {"date": "2024-07-10", "close": 33.68, "volume": 1514370.0}, {"date": "2024-07-11", "close": 34.53, "volume": 928854.0}, {"date": "2024-07-12", "close": 35.45, "volume": 419212.0}, {"date": "2024-07-15", "close": 35.98, "volume": 514459.0}, {"date": "2024-07-16", "close": 37.3, "volume": 566155.0}, {"date": "2024-07-17", "close": 37.41, "volume": 492706.0}, {"date": "2024-07-18", "close": 36.29, "volume": 317500.0}, {"date": "2024-07-19", "close": 36.68, "volume": 500470.0}, {"date": "2024-07-22", "close": 37.25, "volume": 442469.0}, {"date": "2024-07-23", "close": 38.14, "volume": 450753.0}, {"date": "2024-07-24", "close": 36.94, "volume": 379331.0}, {"date": "2024-07-25", "close": 38.2, "volume": 658618.0}, {"date": "2024-07-26", "close": 38.92, "volume": 384600.0}, {"date": "2024-07-29", "close": 38.37, "volume": 369206.0}, {"date": "2024-07-30", "close": 38.9, "volume": 529398.0}, {"date": "2024-07-31", "close": 39.07, "volume": 618542.0}, {"date": "2024-08-01", "close": 37.26, "volume": 998538.0}, {"date": "2024-08-02", "close": 32.93, "volume": 1049495.0}, {"date": "2024-08-05", "close": 31.12, "volume": 905287.0}, {"date": "2024-08-06", "close": 30.51, "volume": 932709.0}, {"date": "2024-08-07", "close": 30.14, "volume": 1103338.0}, {"date": "2024-08-08", "close": 31.16, "volume": 852045.0}, {"date": "2024-08-09", "close": 31.71, "volume": 353588.0}, {"date": "2024-08-12", "close": 31.17, "volume": 329477.0}, {"date": "2024-08-13", "close": 32.11, "volume": 589361.0}, {"date": "2024-08-14", "close": 31.33, "volume": 735111.0}, {"date": "2024-08-15", "close": 33.07, "volume": 372999.0}, {"date": "2024-08-16", "close": 33.24, "volume": 584002.0}, {"date": "2024-08-19", "close": 34.14, "volume": 379047.0}, {"date": "2024-08-20", "close": 34.0, "volume": 335410.0}, {"date": "2024-08-21", "close": 33.92, "volume": 333336.0}, {"date": "2024-08-22", "close": 31.81, "volume": 479797.0}, {"date": "2024-08-23", "close": 32.91, "volume": 716648.0}, {"date": "2024-08-26", "close": 33.2, "volume": 415233.0}, {"date": "2024-08-27", "close": 32.02, "volume": 369652.0}, {"date": "2024-08-28", "close": 31.17, "volume": 271840.0}, {"date": "2024-08-29", "close": 31.85, "volume": 243946.0}, {"date": "2024-08-30", "close": 31.1, "volume": 534027.0}, {"date": "2024-09-03", "close": 29.27, "volume": 638377.0}, {"date": "2024-09-04", "close": 29.09, "volume": 502206.0}, {"date": "2024-09-05", "close": 28.29, "volume": 681307.0}, {"date": "2024-09-06", "close": 27.08, "volume": 412708.0}, {"date": "2024-09-09", "close": 26.11, "volume": 651552.0}, {"date": "2024-09-10", "close": 25.41, "volume": 1227143.0}, {"date": "2024-09-11", "close": 25.91, "volume": 1044760.0}, {"date": "2024-09-12", "close": 26.8, "volume": 1483817.0}, {"date": "2024-09-13", "close": 27.79, "volume": 544127.0}, {"date": "2024-09-16", "close": 27.93, "volume": 396844.0}, {"date": "2024-09-17", "close": 28.67, "volume": 518604.0}, {"date": "2024-09-18", "close": 28.62, "volume": 330673.0}, {"date": "2024-09-19", "close": 29.02, "volume": 261628.0}, {"date": "2024-09-20", "close": 28.38, "volume": 1054423.0}, {"date": "2024-09-23", "close": 28.83, "volume": 299796.0}, {"date": "2024-09-24", "close": 28.55, "volume": 387262.0}, {"date": "2024-09-25", "close": 28.45, "volume": 389967.0}, {"date": "2024-09-26", "close": 29.17, "volume": 465767.0}, {"date": "2024-09-27", "close": 29.07, "volume": 252234.0}, {"date": "2024-09-30", "close": 29.07, "volume": 386229.0}, {"date": "2024-10-01", "close": 28.4, "volume": 369576.0}, {"date": "2024-10-02", "close": 28.57, "volume": 554126.0}, {"date": "2024-10-03", "close": 28.33, "volume": 335266.0}, {"date": "2024-10-04", "close": 29.34, "volume": 278055.0}, {"date": "2024-10-07", "close": 28.15, "volume": 335783.0}, {"date": "2024-10-08", "close": 27.86, "volume": 233958.0}, {"date": "2024-10-09", "close": 28.4, "volume": 314555.0}, {"date": "2024-10-10", "close": 28.3, "volume": 586343.0}, {"date": "2024-10-11", "close": 28.9, "volume": 301933.0}, {"date": "2024-10-14", "close": 28.45, "volume": 309368.0}, {"date": "2024-10-15", "close": 29.32, "volume": 326400.0}, {"date": "2024-10-16", "close": 28.73, "volume": 241146.0}, {"date": "2024-10-17", "close": 28.3, "volume": 190668.0}, {"date": "2024-10-18", "close": 28.14, "volume": 233926.0}, {"date": "2024-10-21", "close": 28.35, "volume": 350102.0}, {"date": "2024-10-22", "close": 27.76, "volume": 232206.0}, {"date": "2024-10-23", "close": 27.05, "volume": 340298.0}, {"date": "2024-10-24", "close": 27.33, "volume": 418791.0}, {"date": "2024-10-25", "close": 26.81, "volume": 356760.0}, {"date": "2024-10-28", "close": 27.1, "volume": 471342.0}, {"date": "2024-10-29", "close": 27.44, "volume": 429918.0}, {"date": "2024-10-30", "close": 27.08, "volume": 380902.0}, {"date": "2024-10-31", "close": 26.49, "volume": 427976.0}, {"date": "2024-11-01", "close": 26.97, "volume": 396218.0}, {"date": "2024-11-04", "close": 27.59, "volume": 484071.0}, {"date": "2024-11-05", "close": 27.5, "volume": 467666.0}, {"date": "2024-11-06", "close": 29.31, "volume": 656582.0}, {"date": "2024-11-07", "close": 31.0, "volume": 1004242.0}, {"date": "2024-11-08", "close": 26.71, "volume": 1504473.0}, {"date": "2024-11-11", "close": 28.6, "volume": 849700.0}, {"date": "2024-11-12", "close": 28.79, "volume": 924586.0}, {"date": "2024-11-13", "close": 28.97, "volume": 744813.0}, {"date": "2024-11-14", "close": 28.76, "volume": 544313.0}, {"date": "2024-11-15", "close": 28.64, "volume": 528064.0}, {"date": "2024-11-18", "close": 28.61, "volume": 683730.0}, {"date": "2024-11-19", "close": 29.09, "volume": 333300.0}, {"date": "2024-11-20", "close": 29.63, "volume": 320699.0}, {"date": "2024-11-21", "close": 30.32, "volume": 359109.0}, {"date": "2024-11-22", "close": 32.1, "volume": 393195.0}, {"date": "2024-11-25", "close": 32.89, "volume": 554091.0}, {"date": "2024-11-26", "close": 32.6, "volume": 618853.0}, {"date": "2024-11-27", "close": 31.69, "volume": 405299.0}, {"date": "2024-11-29", "close": 32.02, "volume": 240386.0}, {"date": "2024-12-02", "close": 31.45, "volume": 466656.0}, {"date": "2024-12-03", "close": 31.12, "volume": 422152.0}, {"date": "2024-12-04", "close": 32.0, "volume": 909525.0}, {"date": "2024-12-05", "close": 32.03, "volume": 452436.0}, {"date": "2024-12-06", "close": 32.43, "volume": 390726.0}, {"date": "2024-12-09", "close": 33.22, "volume": 509311.0}, {"date": "2024-12-10", "close": 32.86, "volume": 631190.0}, {"date": "2024-12-11", "close": 34.8, "volume": 675266.0}, {"date": "2024-12-12", "close": 35.03, "volume": 621793.0}, {"date": "2024-12-13", "close": 33.93, "volume": 630081.0}, {"date": "2024-12-16", "close": 36.24, "volume": 583228.0}, {"date": "2024-12-17", "close": 34.7, "volume": 600488.0}, {"date": "2024-12-18", "close": 33.06, "volume": 723371.0}, {"date": "2024-12-19", "close": 32.36, "volume": 717571.0}, {"date": "2024-12-20", "close": 32.45, "volume": 1291917.0}, {"date": "2024-12-23", "close": 32.06, "volume": 438196.0}, {"date": "2024-12-24", "close": 32.41, "volume": 176740.0}, {"date": "2024-12-26", "close": 31.95, "volume": 267121.0}, {"date": "2024-12-27", "close": 31.41, "volume": 425894.0}, {"date": "2024-12-30", "close": 31.12, "volume": 483626.0}, {"date": "2024-12-31", "close": 30.71, "volume": 423045.0}, {"date": "2025-01-02", "close": 30.69, "volume": 558890.0}, {"date": "2025-01-03", "close": 32.35, "volume": 416701.0}, {"date": "2025-01-06", "close": 32.0, "volume": 342845.0}, {"date": "2025-01-07", "close": 31.61, "volume": 453893.0}, {"date": "2025-01-08", "close": 31.68, "volume": 412297.0}, {"date": "2025-01-10", "close": 30.5, "volume": 590710.0}, {"date": "2025-01-13", "close": 30.38, "volume": 436268.0}, {"date": "2025-01-14", "close": 30.72, "volume": 263445.0}, {"date": "2025-01-15", "close": 31.62, "volume": 436024.0}, {"date": "2025-01-16", "close": 32.27, "volume": 1192384.0}, {"date": "2025-01-17", "close": 32.62, "volume": 591742.0}, {"date": "2025-01-21", "close": 33.03, "volume": 433853.0}, {"date": "2025-01-22", "close": 33.07, "volume": 344140.0}, {"date": "2025-01-23", "close": 33.5, "volume": 477051.0}, {"date": "2025-01-24", "close": 33.28, "volume": 335097.0}, {"date": "2025-01-27", "close": 33.44, "volume": 554666.0}, {"date": "2025-01-28", "close": 34.03, "volume": 828790.0}, {"date": "2025-01-29", "close": 33.63, "volume": 538738.0}, {"date": "2025-01-30", "close": 33.1, "volume": 486375.0}, {"date": "2025-01-31", "close": 32.67, "volume": 460367.0}, {"date": "2025-02-03", "close": 33.13, "volume": 689888.0}, {"date": "2025-02-04", "close": 33.54, "volume": 595210.0}, {"date": "2025-02-05", "close": 33.37, "volume": 376536.0}, {"date": "2025-02-06", "close": 32.6, "volume": 1848425.0}, {"date": "2025-02-07", "close": 31.58, "volume": 510143.0}, {"date": "2025-02-10", "close": 32.95, "volume": 607786.0}, {"date": "2025-02-11", "close": 33.14, "volume": 305702.0}, {"date": "2025-02-12", "close": 33.5, "volume": 341793.0}, {"date": "2025-02-13", "close": 31.42, "volume": 772392.0}, {"date": "2025-02-14", "close": 30.97, "volume": 395238.0}, {"date": "2025-02-18", "close": 30.77, "volume": 507502.0}, {"date": "2025-02-19", "close": 29.61, "volume": 451219.0}, {"date": "2025-02-20", "close": 28.96, "volume": 545332.0}, {"date": "2025-02-21", "close": 28.41, "volume": 605606.0}, {"date": "2025-02-24", "close": 27.93, "volume": 500392.0}, {"date": "2025-02-25", "close": 27.25, "volume": 702716.0}, {"date": "2025-02-26", "close": 28.09, "volume": 1250670.0}, {"date": "2025-02-27", "close": 27.35, "volume": 864353.0}, {"date": "2025-02-28", "close": 26.52, "volume": 910124.0}, {"date": "2025-03-03", "close": 26.96, "volume": 1140942.0}, {"date": "2025-03-04", "close": 26.66, "volume": 791002.0}, {"date": "2025-03-05", "close": 26.71, "volume": 645816.0}, {"date": "2025-03-06", "close": 25.56, "volume": 876073.0}, {"date": "2025-03-07", "close": 24.53, "volume": 1326087.0}, {"date": "2025-03-10", "close": 23.44, "volume": 1060288.0}, {"date": "2025-03-11", "close": 23.43, "volume": 964220.0}, {"date": "2025-03-12", "close": 23.7, "volume": 710343.0}, {"date": "2025-03-13", "close": 23.57, "volume": 600768.0}, {"date": "2025-03-14", "close": 23.97, "volume": 774075.0}, {"date": "2025-03-17", "close": 24.51, "volume": 579026.0}, {"date": "2025-03-18", "close": 24.97, "volume": 445287.0}, {"date": "2025-03-19", "close": 25.21, "volume": 370473.0}, {"date": "2025-03-20", "close": 25.09, "volume": 671872.0}, {"date": "2025-03-21", "close": 25.17, "volume": 780680.0}, {"date": "2025-03-24", "close": 25.27, "volume": 416299.0}, {"date": "2025-03-25", "close": 25.33, "volume": 371384.0}, {"date": "2025-03-26", "close": 24.4, "volume": 472468.0}, {"date": "2025-03-27", "close": 23.51, "volume": 329979.0}, {"date": "2025-03-28", "close": 22.52, "volume": 834904.0}, {"date": "2025-03-31", "close": 21.99, "volume": 1123922.0}, {"date": "2025-04-01", "close": 22.0, "volume": 537239.0}, {"date": "2025-04-02", "close": 22.54, "volume": 618527.0}, {"date": "2025-04-03", "close": 20.73, "volume": 1650075.0}, {"date": "2025-04-04", "close": 20.22, "volume": 1230416.0}, {"date": "2025-04-07", "close": 19.94, "volume": 1267676.0}, {"date": "2025-04-08", "close": 19.2, "volume": 1052745.0}, {"date": "2025-04-09", "close": 21.17, "volume": 2052089.0}, {"date": "2025-04-10", "close": 19.84, "volume": 888097.0}, {"date": "2025-04-11", "close": 19.66, "volume": 462525.0}, {"date": "2025-04-14", "close": 19.38, "volume": 383960.0}, {"date": "2025-04-15", "close": 19.23, "volume": 638017.0}, {"date": "2025-04-16", "close": 19.36, "volume": 703033.0}, {"date": "2025-04-17", "close": 19.64, "volume": 465107.0}, {"date": "2025-04-21", "close": 18.88, "volume": 728413.0}, {"date": "2025-04-22", "close": 19.31, "volume": 690623.0}, {"date": "2025-04-23", "close": 19.53, "volume": 621781.0}, {"date": "2025-04-24", "close": 20.99, "volume": 644188.0}, {"date": "2025-04-25", "close": 21.45, "volume": 418238.0}, {"date": "2025-04-28", "close": 21.07, "volume": 438693.0}, {"date": "2025-04-29", "close": 21.38, "volume": 517298.0}, {"date": "2025-04-30", "close": 20.91, "volume": 630588.0}, {"date": "2025-05-01", "close": 21.05, "volume": 663207.0}, {"date": "2025-05-02", "close": 21.44, "volume": 467512.0}, {"date": "2025-05-05", "close": 21.14, "volume": 415289.0}, {"date": "2025-05-06", "close": 20.77, "volume": 602451.0}, {"date": "2025-05-07", "close": 20.64, "volume": 1115618.0}, {"date": "2025-05-08", "close": 21.81, "volume": 790567.0}, {"date": "2025-05-09", "close": 23.9, "volume": 1527002.0}, {"date": "2025-05-12", "close": 24.49, "volume": 1087107.0}, {"date": "2025-05-13", "close": 24.38, "volume": 984225.0}, {"date": "2025-05-14", "close": 24.2, "volume": 715630.0}, {"date": "2025-05-15", "close": 23.75, "volume": 832447.0}, {"date": "2025-05-16", "close": 23.9, "volume": 620906.0}, {"date": "2025-05-19", "close": 23.14, "volume": 553464.0}, {"date": "2025-05-20", "close": 22.54, "volume": 1218239.0}, {"date": "2025-05-21", "close": 21.55, "volume": 977621.0}, {"date": "2025-05-22", "close": 21.69, "volume": 659065.0}, {"date": "2025-05-23", "close": 21.32, "volume": 675218.0}, {"date": "2025-05-27", "close": 21.51, "volume": 842001.0}, {"date": "2025-05-28", "close": 21.44, "volume": 809948.0}, {"date": "2025-05-29", "close": 21.57, "volume": 515839.0}, {"date": "2025-05-30", "close": 21.83, "volume": 949905.0}, {"date": "2025-06-02", "close": 21.7, "volume": 521171.0}, {"date": "2025-06-03", "close": 22.11, "volume": 1092700.0}, {"date": "2025-06-04", "close": 22.02, "volume": 794989.0}, {"date": "2025-06-05", "close": 21.86, "volume": 443858.0}, {"date": "2025-06-06", "close": 21.72, "volume": 418106.0}, {"date": "2025-06-09", "close": 21.88, "volume": 412661.0}, {"date": "2025-06-10", "close": 22.46, "volume": 398906.0}, {"date": "2025-06-11", "close": 21.29, "volume": 798975.0}, {"date": "2025-06-12", "close": 20.79, "volume": 695716.0}, {"date": "2025-06-13", "close": 20.3, "volume": 478204.0}, {"date": "2025-06-16", "close": 20.6, "volume": 911553.0}, {"date": "2025-06-17", "close": 20.55, "volume": 775457.0}, {"date": "2025-06-18", "close": 20.07, "volume": 483433.0}, {"date": "2025-06-20", "close": 19.73, "volume": 733277.0}, {"date": "2025-06-23", "close": 20.11, "volume": 542204.0}, {"date": "2025-06-24", "close": 20.54, "volume": 577170.0}, {"date": "2025-06-25", "close": 20.24, "volume": 488520.0}, {"date": "2025-06-26", "close": 20.32, "volume": 700303.0}, {"date": "2025-06-27", "close": 20.35, "volume": 1052711.0}, {"date": "2025-06-30", "close": 20.91, "volume": 677666.0}, {"date": "2025-07-01", "close": 21.13, "volume": 623006.0}, {"date": "2025-07-02", "close": 20.77, "volume": 448748.0}, {"date": "2025-07-03", "close": 21.2, "volume": 311131.0}, {"date": "2025-07-07", "close": 20.94, "volume": 509801.0}, {"date": "2025-07-08", "close": 21.18, "volume": 580769.0}, {"date": "2025-07-09", "close": 20.56, "volume": 403680.0}, {"date": "2025-07-10", "close": 19.75, "volume": 372503.0}, {"date": "2025-07-11", "close": 18.85, "volume": 413405.0}, {"date": "2025-07-14", "close": 19.34, "volume": 532478.0}, {"date": "2025-07-15", "close": 18.58, "volume": 542018.0}, {"date": "2025-07-16", "close": 18.63, "volume": 691492.0}, {"date": "2025-07-17", "close": 18.94, "volume": 880312.0}, {"date": "2025-07-18", "close": 18.96, "volume": 486197.0}, {"date": "2025-07-21", "close": 18.64, "volume": 484180.0}, {"date": "2025-07-22", "close": 18.99, "volume": 842630.0}, {"date": "2025-07-23", "close": 19.29, "volume": 741999.0}, {"date": "2025-07-24", "close": 19.07, "volume": 837222.0}, {"date": "2025-07-25", "close": 18.93, "volume": 733340.0}, {"date": "2025-07-28", "close": 19.33, "volume": 418474.0}, {"date": "2025-07-29", "close": 18.89, "volume": 685791.0}, {"date": "2025-07-30", "close": 18.59, "volume": 544345.0}, {"date": "2025-07-31", "close": 17.15, "volume": 764282.0}, {"date": "2025-08-01", "close": 16.54, "volume": 704443.0}, {"date": "2025-08-04", "close": 16.73, "volume": 892656.0}, {"date": "2025-08-05", "close": 16.23, "volume": 612262.0}, {"date": "2025-08-06", "close": 16.06, "volume": 736052.0}, {"date": "2025-08-07", "close": 14.74, "volume": 1521909.0}, {"date": "2025-08-08", "close": 13.94, "volume": 1214955.0}, {"date": "2025-08-11", "close": 13.37, "volume": 1115174.0}, {"date": "2025-08-12", "close": 13.59, "volume": 1169034.0}, {"date": "2025-08-13", "close": 14.28, "volume": 1447008.0}, {"date": "2025-08-14", "close": 13.95, "volume": 1019594.0}, {"date": "2025-08-15", "close": 14.11, "volume": 1570712.0}, {"date": "2025-08-18", "close": 14.97, "volume": 1310899.0}, {"date": "2025-08-19", "close": 14.71, "volume": 937216.0}, {"date": "2025-08-20", "close": 14.63, "volume": 1108000.0}, {"date": "2025-08-21", "close": 14.875, "volume": 738613.0}, {"date": "2025-08-22", "close": 15.19, "volume": 688178.0}, {"date": "2025-08-25", "close": 14.64, "volume": 607550.0}, {"date": "2025-08-26", "close": 15.24, "volume": 1484869.0}, {"date": "2025-08-27", "close": 15.69, "volume": 804642.0}, {"date": "2025-08-28", "close": 15.83, "volume": 688690.0}, {"date": "2025-08-29", "close": 15.79, "volume": 860310.0}, {"date": "2025-09-02", "close": 15.25, "volume": 1114877.0}, {"date": "2025-09-03", "close": 15.23, "volume": 1039792.0}, {"date": "2025-09-04", "close": 14.86, "volume": 1327309.0}, {"date": "2025-09-05", "close": 15.15, "volume": 822792.0}, {"date": "2025-09-08", "close": 15.5, "volume": 839030.0}, {"date": "2025-09-09", "close": 15.14, "volume": 778011.0}, {"date": "2025-09-10", "close": 13.87, "volume": 1501158.0}, {"date": "2025-09-11", "close": 14.42, "volume": 896505.0}, {"date": "2025-09-12", "close": 13.65, "volume": 1187379.0}, {"date": "2025-09-15", "close": 14.04, "volume": 1193186.0}, {"date": "2025-09-16", "close": 14.41, "volume": 1030467.0}, {"date": "2025-09-17", "close": 14.37, "volume": 1937927.0}, {"date": "2025-09-18", "close": 14.67, "volume": 1281469.0}, {"date": "2025-09-19", "close": 14.24, "volume": 2060523.0}, {"date": "2025-09-22", "close": 14.33, "volume": 1095052.0}, {"date": "2025-09-23", "close": 13.85, "volume": 1053008.0}, {"date": "2025-09-24", "close": 13.98, "volume": 1326433.0}, {"date": "2025-09-25", "close": 14.14, "volume": 1351816.0}, {"date": "2025-09-26", "close": 14.04, "volume": 812154.0}, {"date": "2025-09-29", "close": 13.81, "volume": 1879564.0}, {"date": "2025-09-30", "close": 12.92, "volume": 2034699.0}, {"date": "2025-10-01", "close": 12.47, "volume": 1447415.0}, {"date": "2025-10-02", "close": 12.56, "volume": 1725604.0}, {"date": "2025-10-03", "close": 12.49, "volume": 805298.0}, {"date": "2025-10-06", "close": 12.26, "volume": 1649630.0}, {"date": "2025-10-07", "close": 11.76, "volume": 1794246.0}, {"date": "2025-10-08", "close": 11.69, "volume": 1111401.0}, {"date": "2025-10-09", "close": 11.74, "volume": 1256987.0}, {"date": "2025-10-10", "close": 10.85, "volume": 1669694.0}, {"date": "2025-10-13", "close": 10.96, "volume": 979046.0}, {"date": "2025-10-14", "close": 11.08, "volume": 2429004.0}, {"date": "2025-10-15", "close": 11.21, "volume": 1277631.0}, {"date": "2025-10-16", "close": 10.82, "volume": 1138717.0}, {"date": "2025-10-17", "close": 10.51, "volume": 1287355.0}, {"date": "2025-10-20", "close": 10.8, "volume": 1248541.0}, {"date": "2025-10-21", "close": 11.2, "volume": 1417081.0}, {"date": "2025-10-22", "close": 11.3, "volume": 1193520.0}, {"date": "2025-10-23", "close": 11.4, "volume": 914570.0}, {"date": "2025-10-24", "close": 11.25, "volume": 858558.0}, {"date": "2025-10-27", "close": 10.82, "volume": 1790275.0}, {"date": "2025-10-28", "close": 10.96, "volume": 1197127.0}, {"date": "2025-10-29", "close": 10.42, "volume": 1021055.0}, {"date": "2025-10-30", "close": 10.01, "volume": 1102653.0}, {"date": "2025-10-31", "close": 10.27, "volume": 1112896.0}, {"date": "2025-11-03", "close": 10.39, "volume": 1149353.0}, {"date": "2025-11-04", "close": 10.21, "volume": 1497658.0}, {"date": "2025-11-05", "close": 10.25, "volume": 1858968.0}, {"date": "2025-11-06", "close": 9.87, "volume": 2622568.0}, {"date": "2025-11-07", "close": 10.0, "volume": 1622487.0}, {"date": "2025-11-10", "close": 10.64, "volume": 1735121.0}, {"date": "2025-11-11", "close": 10.34, "volume": 1047469.0}, {"date": "2025-11-12", "close": 11.07, "volume": 1924260.0}, {"date": "2025-11-13", "close": 10.57, "volume": 1510294.0}, {"date": "2025-11-14", "close": 10.05, "volume": 2548523.0}, {"date": "2025-11-17", "close": 9.62, "volume": 1419709.0}, {"date": "2025-11-18", "close": 9.48, "volume": 1309048.0}, {"date": "2025-11-19", "close": 9.55, "volume": 1553055.0}, {"date": "2025-11-20", "close": 9.35, "volume": 1434187.0}, {"date": "2025-11-21", "close": 9.75, "volume": 1421203.0}, {"date": "2025-11-24", "close": 9.93, "volume": 1361860.0}, {"date": "2025-11-25", "close": 9.92, "volume": 1058717.0}, {"date": "2025-11-26", "close": 9.82, "volume": 987263.0}, {"date": "2025-11-28", "close": 9.97, "volume": 544354.0}, {"date": "2025-12-01", "close": 10.0, "volume": 1305039.0}, {"date": "2025-12-02", "close": 10.27, "volume": 1125116.0}, {"date": "2025-12-03", "close": 10.4, "volume": 1192342.0}, {"date": "2025-12-04", "close": 10.51, "volume": 998762.0}, {"date": "2025-12-05", "close": 10.71, "volume": 1355162.0}, {"date": "2025-12-08", "close": 10.66, "volume": 694332.0}, {"date": "2025-12-09", "close": 11.32, "volume": 1080250.0}, {"date": "2025-12-10", "close": 11.29, "volume": 1181606.0}, {"date": "2025-12-11", "close": 11.1, "volume": 923452.0}, {"date": "2025-12-12", "close": 11.04, "volume": 756850.0}, {"date": "2025-12-15", "close": 10.52, "volume": 1244627.0}, {"date": "2025-12-16", "close": 11.03, "volume": 1207554.0}, {"date": "2025-12-17", "close": 11.03, "volume": 1145944.0}, {"date": "2025-12-18", "close": 11.23, "volume": 1064879.0}, {"date": "2025-12-19", "close": 11.36, "volume": 1956963.0}, {"date": "2025-12-22", "close": 11.67, "volume": 1022934.0}, {"date": "2025-12-23", "close": 11.17, "volume": 766080.0}, {"date": "2025-12-24", "close": 11.13, "volume": 352183.0}, {"date": "2025-12-26", "close": 11.1, "volume": 424803.0}, {"date": "2025-12-29", "close": 11.26, "volume": 749858.0}, {"date": "2025-12-30", "close": 11.4, "volume": 740606.0}, {"date": "2025-12-31", "close": 11.27, "volume": 1089647.0}, {"date": "2026-01-02", "close": 10.35, "volume": 1258847.0}, {"date": "2026-01-05", "close": 10.39, "volume": 1243340.0}, {"date": "2026-01-06", "close": 10.76, "volume": 784561.0}, {"date": "2026-01-07", "close": 11.01, "volume": 675789.0}, {"date": "2026-01-08", "close": 10.64, "volume": 958141.0}, {"date": "2026-01-09", "close": 10.71, "volume": 650870.0}, {"date": "2026-01-12", "close": 10.14, "volume": 886390.0}, {"date": "2026-01-13", "close": 9.79, "volume": 1403209.0}, {"date": "2026-01-14", "close": 10.2, "volume": 1763067.0}, {"date": "2026-01-15", "close": 10.14, "volume": 1419049.0}, {"date": "2026-01-16", "close": 9.35, "volume": 1408706.0}, {"date": "2026-01-20", "close": 9.43, "volume": 1274093.0}, {"date": "2026-01-21", "close": 9.51, "volume": 1367568.0}, {"date": "2026-01-22", "close": 9.81, "volume": 1107228.0}, {"date": "2026-01-23", "close": 9.8, "volume": 1258376.0}, {"date": "2026-01-26", "close": 9.9, "volume": 928858.0}, {"date": "2026-01-27", "close": 9.46, "volume": 1020189.0}, {"date": "2026-01-28", "close": 9.31, "volume": 930999.0}, {"date": "2026-01-29", "close": 8.7, "volume": 1902558.0}, {"date": "2026-01-30", "close": 9.05, "volume": 1405838.0}, {"date": "2026-02-02", "close": 8.68, "volume": 1635235.0}, {"date": "2026-02-03", "close": 8.01, "volume": 3351859.0}, {"date": "2026-02-04", "close": 8.05, "volume": 2646352.0}, {"date": "2026-02-05", "close": 7.89, "volume": 2799404.0}, {"date": "2026-02-06", "close": 8.0, "volume": 1518903.0}, {"date": "2026-02-09", "close": 7.75, "volume": 1927178.0}, {"date": "2026-02-10", "close": 7.96, "volume": 1558669.0}, {"date": "2026-02-11", "close": 7.28, "volume": 2430913.0}, {"date": "2026-02-12", "close": 6.87, "volume": 2482013.0}, {"date": "2026-02-13", "close": 7.15, "volume": 1955538.0}, {"date": "2026-02-17", "close": 6.99, "volume": 1697846.0}, {"date": "2026-02-18", "close": 7.24, "volume": 1011577.0}, {"date": "2026-02-19", "close": 7.27, "volume": 868933.0}, {"date": "2026-02-20", "close": 7.09, "volume": 2022069.0}, {"date": "2026-02-23", "close": 6.49, "volume": 1743650.0}, {"date": "2026-02-24", "close": 6.77, "volume": 1431649.0}, {"date": "2026-02-25", "close": 6.76, "volume": 1507784.0}, {"date": "2026-02-26", "close": 7.11, "volume": 2357125.0}, {"date": "2026-02-27", "close": 6.45, "volume": 4022036.0}, {"date": "2026-03-02", "close": 6.51, "volume": 2148376.0}, {"date": "2026-03-03", "close": 6.85, "volume": 3115005.0}, {"date": "2026-03-04", "close": 6.75, "volume": 1278817.0}, {"date": "2026-03-05", "close": 7.04, "volume": 1695128.0}, {"date": "2026-03-06", "close": 6.45, "volume": 1667672.0}, {"date": "2026-03-09", "close": 6.25, "volume": 2193718.0}, {"date": "2026-03-10", "close": 5.93, "volume": 2244171.0}, {"date": "2026-03-11", "close": 6.01, "volume": 1506187.0}, {"date": "2026-03-12", "close": 5.98, "volume": 1705137.0}, {"date": "2026-03-13", "close": 5.86, "volume": 1652024.0}, {"date": "2026-03-16", "close": 5.71, "volume": 1670992.0}, {"date": "2026-03-17", "close": 5.67, "volume": 2020457.0}, {"date": "2026-03-18", "close": 5.65, "volume": 2142577.0}, {"date": "2026-03-19", "close": 5.79, "volume": 1472986.0}, {"date": "2026-03-20", "close": 5.76, "volume": 3009879.0}, {"date": "2026-03-23", "close": 5.9, "volume": 1679876.0}, {"date": "2026-03-24", "close": 5.5, "volume": 1692321.0}, {"date": "2026-03-25", "close": 5.57, "volume": 1885577.0}, {"date": "2026-03-26", "close": 5.74, "volume": 1477284.0}, {"date": "2026-03-27", "close": 5.53, "volume": 1506672.0}, {"date": "2026-03-30", "close": 5.54, "volume": 1702018.0}, {"date": "2026-03-31", "close": 5.7, "volume": 1500324.0}, {"date": "2026-04-01", "close": 5.6, "volume": 1270572.0}, {"date": "2026-04-02", "close": 5.66, "volume": 1010184.0}, {"date": "2026-04-06", "close": 5.78, "volume": 1044099.0}, {"date": "2026-04-07", "close": 5.6, "volume": 1139385.0}, {"date": "2026-04-08", "close": 5.51, "volume": 1663161.0}, {"date": "2026-04-09", "close": 5.36, "volume": 1978188.0}, {"date": "2026-04-10", "close": 4.99, "volume": 2404662.0}, {"date": "2026-04-13", "close": 5.3, "volume": 2163007.0}, {"date": "2026-04-14", "close": 5.24, "volume": 1674294.0}, {"date": "2026-04-15", "close": 5.57, "volume": 1549037.0}, {"date": "2026-04-16", "close": 5.64, "volume": 1286495.0}, {"date": "2026-04-17", "close": 5.52, "volume": 930290.0}, {"date": "2026-04-20", "close": 5.78, "volume": 1375012.0}, {"date": "2026-04-21", "close": 5.97, "volume": 1620075.0}, {"date": "2026-04-22", "close": 6.21, "volume": 1504727.0}, {"date": "2026-04-23", "close": 5.6, "volume": 1183050.0}, {"date": "2026-04-24", "close": 5.99, "volume": 885075.0}, {"date": "2026-04-27", "close": 6.01, "volume": 1255411.0}, {"date": "2026-04-28", "close": 6.07, "volume": 1199480.0}, {"date": "2026-04-29", "close": 5.92, "volume": 1063954.0}, {"date": "2026-04-30", "close": 6.0, "volume": 983415.0}, {"date": "2026-05-01", "close": 6.5, "volume": 1342329.0}, {"date": "2026-05-04", "close": 6.75, "volume": 1412058.0}, {"date": "2026-05-05", "close": 6.7, "volume": 895074.0}, {"date": "2026-05-06", "close": 6.37, "volume": 923185.0}, {"date": "2026-05-07", "close": 6.8, "volume": 1449685.0}, {"date": "2026-05-08", "close": 7.4, "volume": 4669923.0}, {"date": "2026-05-11", "close": 6.56, "volume": 2142176.0}, {"date": "2026-05-12", "close": 6.55, "volume": 1404161.0}, {"date": "2026-05-13", "close": 6.31, "volume": 2248619.0}, {"date": "2026-05-14", "close": 6.0, "volume": 3692639.0}, {"date": "2026-05-15", "close": 6.25, "volume": 1122183.0}, {"date": "2026-05-18", "close": 6.515, "volume": 1012662.0}, {"date": "2026-05-19", "close": 6.72, "volume": 1610245.0}, {"date": "2026-05-20", "close": 6.8, "volume": 1007541.0}, {"date": "2026-05-21", "close": 6.69, "volume": 1067322.0}, {"date": "2026-05-22", "close": 6.82, "volume": 918799.0}, {"date": "2026-05-26", "close": 6.84, "volume": 1068390.0}, {"date": "2026-05-27", "close": 6.75, "volume": 902090.0}, {"date": "2026-05-28", "close": 6.99, "volume": 994238.0}, {"date": "2026-05-29", "close": 7.48, "volume": 2519102.0}, {"date": "2026-06-01", "close": 8.29, "volume": 2069242.0}, {"date": "2026-06-02", "close": 7.94, "volume": 1960038.0}, {"date": "2026-06-03", "close": 7.24, "volume": 1363174.0}, {"date": "2026-06-04", "close": 7.38, "volume": 1040505.0}, {"date": "2026-06-05", "close": 7.23, "volume": 1228972.0}, {"date": "2026-06-08", "close": 7.165, "volume": 953918.0}, {"date": "2026-06-09", "close": 6.96, "volume": 1153649.0}, {"date": "2026-06-10", "close": 7.07, "volume": 933808.0}, {"date": "2026-06-11", "close": 7.12, "volume": 1349443.0}, {"date": "2026-06-12", "close": 7.29, "volume": 1863760.0}, {"date": "2026-06-15", "close": 7.25, "volume": 1486157.0}, {"date": "2026-06-16", "close": 7.06, "volume": 873748.0}, {"date": "2026-06-17", "close": 6.87, "volume": 1384809.0}, {"date": "2026-06-18", "close": 6.55, "volume": 2029981.0}, {"date": "2026-06-22", "close": 6.4, "volume": 1742471.0}, {"date": "2026-06-23", "close": 6.55, "volume": 1161463.0}, {"date": "2026-06-24", "close": 6.7, "volume": 1114377.0}, {"date": "2026-06-25", "close": 6.56, "volume": 890083.0}, {"date": "2026-06-26", "close": 7.48, "volume": 4497578.0}, {"date": "2026-06-29", "close": 7.66, "volume": 1654860.0}, {"date": "2026-06-30", "close": 7.55, "volume": 1031427.0}, {"date": "2026-07-01", "close": 7.99, "volume": 1561069.0}, {"date": "2026-07-02", "close": 8.08, "volume": 1486085.0}, {"date": "2026-07-06", "close": 8.24, "volume": 1041631.0}, {"date": "2026-07-07", "close": 8.21, "volume": 1031627.0}, {"date": "2026-07-08", "close": 8.04, "volume": 780279.0}, {"date": "2026-07-09", "close": 8.38, "volume": 921397.0}, {"date": "2026-07-10", "close": 8.28, "volume": 639312.0}, {"date": "2026-07-13", "close": 8.56, "volume": 989082.0}, {"date": "2026-07-14", "close": 8.48, "volume": 876500.0}, {"date": "2026-07-15", "close": 8.76, "volume": 1385976.0}, {"date": "2026-07-16", "close": 8.62, "volume": 916008.0}, {"date": "2026-07-17", "close": 8.62, "volume": 885762.0}, {"date": "2026-07-20", "close": 8.41, "volume": 886045.0}, {"date": "2026-07-21", "close": 8.22, "volume": 1026896.0}, {"date": "2026-07-22", "close": 7.61, "volume": 928343.0}, {"date": "2026-07-23", "close": 7.32, "volume": 693070.0}, {"date": "2026-07-24", "close": 7.57, "volume": 671991.0}], "refreshing": true}