{"ticker": "SRRK", "overview": {"cik": "1727196", "ticker": "SRRK", "name": "Scholar Rock Holding Corp", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001253170-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001028", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110976", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107721", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107273", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097186", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002005369-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091702", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-091699", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336732", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336715", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296252", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296251", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296248", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296247", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296245", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000697", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000689", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000688", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000687", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000686", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000685", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071432", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071430", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 11999922.3, "sell_n": 0, "sell_sum": 0, "net": 11999922.3, "insiders": 1, "first_date": "2026-10-26", "last_date": "2026-10-26"}, "metrics": {"ticker": "SRRK", "has_prices": true, "as_of": "2026-10-26", "last": 41.71, "prev_close": 41.49, "change": 0.21999999999999886, "change_pct": 0.00530248252590983, "session_volume": 1678241.0, "vwap_5": 42.236463670891574, "vwap_20": 42.48373490654173, "vwap_60": 48.669562831781725, "vwap_250": 46.265805293224474, "high_52w": 60.04, "low_52w": 27.99, "avg_volume_20": 1827505.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001253170-26-000014", "src": "INSIDERS", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11999922.3, "score": 66.6, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "SRRK lands a director's $12M", "source_url": "https://www.sec.gov/Archives/edgar/data/1727196/000125317026000014/0001253170-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "13DG-0001104659-26-097186", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Redmile Group, LLC", "who_key": "Redmile Group, 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Redmile Group, LLC moves to a 3.6% passive stake in SRRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-097186-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002005369-26-000045", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Invus Global Management, LLC moves to a 8% passive stake in SRRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000045-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000080255-26-000422", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 5.4% passive stake in SRRK", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000422-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001104659-26-062576", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Redmile Group, LLC", "who_key": "Redmile Group, 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Redmile Group, LLC moves to a 7.6% passive stake in SRRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-062576-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000102909-26-002255", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Scholar Rock Holding Corp", "who_key": "Scholar Rock Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Scholar Rock Holding Corp adjusts its stake in SRRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1727196/0000102909-26-002255-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [{"id": "0001253170-26-000014", "src": "INSIDERS", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11999922.3, "score": 66.6, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "SRRK lands a director's $12M", "source_url": "https://www.sec.gov/Archives/edgar/data/1727196/000125317026000014/0001253170-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}], "institutional": [{"id": "13DG-0001104659-26-097186", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Redmile Group, LLC", "who_key": "Redmile Group, 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Redmile Group, LLC moves to a 3.6% passive stake in SRRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-097186-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002005369-26-000045", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Invus Global Management, LLC moves to a 8% passive stake in SRRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000045-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000080255-26-000422", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 5.4% passive stake in SRRK", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000422-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001104659-26-062576", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Redmile Group, LLC", "who_key": "Redmile Group, 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": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Redmile Group, LLC moves to a 7.6% passive stake in SRRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-062576-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000102909-26-002255", "src": "13DG", "ticker": "SRRK", "cik": "1727196", "company": "Scholar Rock Holding Corp", "company_raw": "Scholar Rock Holding Corp", "who": "Scholar Rock Holding Corp", "who_key": "Scholar Rock Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Scholar Rock Holding Corp adjusts its stake in SRRK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1727196/0000102909-26-002255-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Scholar Rock Holding Corporation - Common Stock", "new_value": "Scholar Rock Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001727196", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001727196", "applied": 1, "detected_at": "2026-10-27T18:08:19.332937"}]}, "key_people": [{"who": "Srinivas Akkaraju", "who_key": "AKKARAJU SRINIVAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11999922.3, "sold": 0, "net": 11999922.3, "trades": 1, "top_score": 66.6, "lean": "buying", "history": [{"action": "BUY", "amount": 11999922.3, "date": "2026-10-26", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1727196/000125317026000014/0001253170-26-000014-index.htm"}], "latest": {"action": "BUY", "amount": 11999922.3, "date": "2026-10-26", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1727196/000125317026000014/0001253170-26-000014-index.htm"}}], "activity": [{"date": "2026-10-26", "net": 11999922.3}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001253170-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001968582-26-001028", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110976", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107721", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107273", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097186", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002005369-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091702", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-091699", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-336732", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336715", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296252", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296251", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296248", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296247", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296245", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000697", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000689", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000688", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000687", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000686", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000685", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071432", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071430", "price_sensitive": false}], "performance": {"ticker": "SRRK", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-26"}, "buys": [{"who": "AKKARAJU SRINIVAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11999922.3, "date": "2026-10-26", "score": 66.6, "ref_price": 41.71, "return": 0.0}]}, "price_series": [{"date": "2018-05-24", "close": 15.5, "volume": 1864198.0}, {"date": "2018-05-25", "close": 15.0, "volume": 169726.0}, {"date": "2018-05-29", "close": 16.12, "volume": 141240.0}, {"date": "2018-05-30", "close": 16.5, "volume": 186455.0}, {"date": "2018-05-31", "close": 17.49, "volume": 75635.0}, {"date": "2018-06-01", "close": 19.65, "volume": 123944.0}, {"date": "2018-06-04", "close": 17.5, "volume": 58078.0}, {"date": "2018-06-05", "close": 17.25, "volume": 19372.0}, {"date": "2018-06-06", "close": 17.44, "volume": 20407.0}, {"date": "2018-06-07", "close": 19.3, "volume": 24745.0}, {"date": "2018-06-08", "close": 18.76, "volume": 37853.0}, {"date": "2018-06-11", "close": 17.31, "volume": 38925.0}, {"date": "2018-06-12", "close": 17.61, "volume": 20693.0}, {"date": "2018-06-13", "close": 18.92, "volume": 84076.0}, {"date": "2018-06-14", "close": 18.7, "volume": 69874.0}, {"date": "2018-06-15", "close": 18.8, "volume": 44321.0}, {"date": "2018-06-18", "close": 21.43, "volume": 77224.0}, {"date": "2018-06-19", "close": 25.6, "volume": 183668.0}, {"date": "2018-06-20", "close": 22.55, "volume": 110051.0}, {"date": "2018-06-21", "close": 23.17, "volume": 161110.0}, {"date": "2018-06-22", "close": 21.62, "volume": 53767.0}, {"date": "2018-06-25", "close": 19.75, "volume": 96579.0}, {"date": "2018-06-26", "close": 21.76, "volume": 44682.0}, {"date": "2018-06-27", "close": 18.48, "volume": 51073.0}, {"date": "2018-06-28", "close": 15.8, "volume": 89209.0}, {"date": "2018-06-29", "close": 15.6, "volume": 95543.0}, {"date": "2018-07-02", "close": 14.83, "volume": 124949.0}, {"date": "2018-07-03", "close": 15.0, "volume": 18562.0}, {"date": "2018-07-05", "close": 15.01, "volume": 64784.0}, {"date": "2018-07-06", "close": 15.11, "volume": 59283.0}, {"date": "2018-07-09", "close": 14.805, "volume": 77643.0}, {"date": "2018-07-10", "close": 15.39, "volume": 98251.0}, {"date": "2018-07-11", "close": 15.66, "volume": 12305.0}, {"date": "2018-07-12", "close": 15.95, "volume": 41681.0}, {"date": "2018-07-13", "close": 15.78, "volume": 59120.0}, {"date": "2018-07-16", "close": 15.3, "volume": 82047.0}, {"date": "2018-07-17", "close": 15.2, "volume": 16685.0}, {"date": "2018-07-18", "close": 15.25, "volume": 20291.0}, {"date": "2018-07-19", "close": 15.4, "volume": 13437.0}, {"date": "2018-07-20", "close": 15.41, "volume": 40178.0}, {"date": "2018-07-23", "close": 15.0, "volume": 60948.0}, {"date": "2018-07-24", "close": 15.13, "volume": 21088.0}, {"date": "2018-07-25", "close": 15.4, "volume": 5144.0}, {"date": "2018-07-26", "close": 15.54, "volume": 25755.0}, {"date": "2018-07-27", "close": 15.6, "volume": 12173.0}, {"date": "2018-07-30", "close": 15.7, "volume": 4365.0}, {"date": "2018-07-31", "close": 16.24, "volume": 11797.0}, {"date": "2018-08-01", "close": 16.64, "volume": 42218.0}, {"date": "2018-08-02", "close": 15.65, "volume": 54261.0}, {"date": "2018-08-03", "close": 15.3, "volume": 9482.0}, {"date": "2018-08-06", "close": 15.15, "volume": 26634.0}, {"date": "2018-08-07", "close": 15.2, "volume": 10246.0}, {"date": "2018-08-08", "close": 15.48, "volume": 55508.0}, {"date": "2018-08-09", "close": 14.18, "volume": 63718.0}, {"date": "2018-08-10", "close": 14.38, "volume": 36852.0}, {"date": "2018-08-13", "close": 13.39, "volume": 38376.0}, {"date": "2018-08-14", "close": 13.9, "volume": 29199.0}, {"date": "2018-08-15", "close": 14.02, "volume": 44795.0}, {"date": "2018-08-16", "close": 14.85, "volume": 16142.0}, {"date": "2018-08-17", "close": 15.03, "volume": 31115.0}, {"date": "2018-08-20", "close": 16.15, "volume": 24963.0}, {"date": "2018-08-21", "close": 17.88, "volume": 39908.0}, {"date": "2018-08-22", "close": 19.85, "volume": 85443.0}, {"date": "2018-08-23", "close": 19.87, "volume": 34447.0}, {"date": "2018-08-24", "close": 19.69, "volume": 8686.0}, {"date": "2018-08-27", "close": 18.8, "volume": 8717.0}, {"date": "2018-08-28", "close": 19.92, "volume": 22230.0}, {"date": "2018-08-29", "close": 18.84, "volume": 34397.0}, {"date": "2018-08-30", "close": 17.15, "volume": 93281.0}, {"date": "2018-08-31", "close": 17.01, "volume": 64611.0}, {"date": "2018-09-04", "close": 20.0, "volume": 91707.0}, {"date": "2018-09-05", "close": 19.91, "volume": 48602.0}, {"date": "2018-09-06", "close": 20.16, "volume": 79207.0}, {"date": "2018-09-07", "close": 22.95, "volume": 44512.0}, {"date": "2018-09-10", "close": 25.39, "volume": 114592.0}, {"date": "2018-09-11", "close": 25.44, "volume": 94134.0}, {"date": "2018-09-12", "close": 25.63, "volume": 85061.0}, {"date": "2018-09-13", "close": 26.25, "volume": 58132.0}, {"date": "2018-09-14", "close": 24.94, "volume": 80366.0}, {"date": "2018-09-17", "close": 25.28, "volume": 109695.0}, {"date": "2018-09-18", "close": 25.61, "volume": 116661.0}, {"date": "2018-09-19", "close": 25.28, "volume": 172322.0}, {"date": "2018-09-20", "close": 24.29, "volume": 117200.0}, {"date": "2018-09-21", "close": 24.19, "volume": 796152.0}, {"date": "2018-09-24", "close": 24.14, "volume": 65214.0}, {"date": "2018-09-25", "close": 24.6, "volume": 84685.0}, {"date": "2018-09-26", "close": 24.22, "volume": 129448.0}, {"date": "2018-09-27", "close": 22.98, "volume": 54893.0}, {"date": "2018-09-28", "close": 25.75, "volume": 53667.0}, {"date": "2018-10-01", "close": 24.64, "volume": 30802.0}, {"date": "2018-10-02", "close": 24.57, "volume": 78410.0}, {"date": "2018-10-03", "close": 24.32, "volume": 51326.0}, {"date": "2018-10-04", "close": 24.02, "volume": 89425.0}, {"date": "2018-10-05", "close": 23.03, "volume": 33270.0}, {"date": "2018-10-08", "close": 21.98, "volume": 194563.0}, {"date": "2018-10-09", "close": 19.8, "volume": 24006.0}, {"date": "2018-10-10", "close": 18.5, "volume": 24807.0}, {"date": "2018-10-11", "close": 17.86, "volume": 23618.0}, {"date": "2018-10-12", "close": 18.36, "volume": 25888.0}, {"date": "2018-10-15", "close": 18.06, "volume": 24022.0}, {"date": "2018-10-16", "close": 18.3, "volume": 103137.0}, {"date": "2018-10-17", "close": 19.15, "volume": 89052.0}, {"date": "2018-10-18", "close": 19.31, "volume": 21147.0}, {"date": "2018-10-19", "close": 20.86, "volume": 68173.0}, {"date": "2018-10-22", "close": 22.83, "volume": 50454.0}, {"date": "2018-10-23", "close": 22.56, "volume": 67266.0}, {"date": "2018-10-24", "close": 21.1, "volume": 52489.0}, {"date": "2018-10-25", "close": 23.86, "volume": 47938.0}, {"date": "2018-10-26", "close": 23.83, "volume": 33663.0}, {"date": "2018-10-29", "close": 24.22, "volume": 156141.0}, {"date": "2018-10-30", "close": 22.11, "volume": 78526.0}, {"date": "2018-10-31", "close": 23.49, "volume": 88551.0}, {"date": "2018-11-01", "close": 23.43, "volume": 51963.0}, {"date": "2018-11-02", "close": 23.86, "volume": 24084.0}, {"date": "2018-11-05", "close": 23.59, "volume": 30262.0}, {"date": "2018-11-06", "close": 23.56, "volume": 15478.0}, {"date": "2018-11-07", "close": 24.49, "volume": 247205.0}, {"date": "2018-11-08", "close": 24.52, "volume": 19051.0}, {"date": "2018-11-09", "close": 24.99, "volume": 32576.0}, {"date": "2018-11-12", "close": 23.17, "volume": 45178.0}, {"date": "2018-11-13", "close": 22.04, "volume": 60291.0}, {"date": "2018-11-14", "close": 22.11, "volume": 32256.0}, {"date": "2018-11-15", "close": 20.78, "volume": 27447.0}, {"date": "2018-11-16", "close": 20.06, "volume": 51299.0}, {"date": "2018-11-19", "close": 20.52, "volume": 48537.0}, {"date": "2018-11-20", "close": 22.09, "volume": 62059.0}, {"date": "2018-11-21", "close": 21.67, "volume": 38283.0}, {"date": "2018-11-23", "close": 22.26, "volume": 11626.0}, {"date": "2018-11-26", "close": 23.29, "volume": 67306.0}, {"date": "2018-11-27", "close": 22.76, "volume": 14058.0}, {"date": "2018-11-28", "close": 24.0, "volume": 78329.0}, {"date": "2018-11-29", "close": 24.64, "volume": 41087.0}, {"date": "2018-11-30", "close": 24.36, "volume": 78057.0}, {"date": "2018-12-03", "close": 24.81, "volume": 49468.0}, {"date": "2018-12-04", "close": 24.58, "volume": 38599.0}, {"date": "2018-12-06", "close": 24.17, "volume": 30014.0}, {"date": "2018-12-07", "close": 24.09, "volume": 56015.0}, {"date": "2018-12-10", "close": 25.65, "volume": 204114.0}, {"date": "2018-12-11", "close": 26.86, "volume": 114485.0}, {"date": "2018-12-12", "close": 28.77, "volume": 95023.0}, {"date": "2018-12-13", "close": 26.99, "volume": 82432.0}, {"date": "2018-12-14", "close": 26.25, "volume": 75381.0}, {"date": "2018-12-17", "close": 23.84, "volume": 67081.0}, {"date": "2018-12-18", "close": 22.5, "volume": 63108.0}, {"date": "2018-12-19", "close": 20.21, "volume": 235753.0}, {"date": "2018-12-20", "close": 19.64, "volume": 202038.0}, {"date": "2018-12-21", "close": 19.2, "volume": 245267.0}, {"date": "2018-12-24", "close": 18.91, "volume": 10810.0}, {"date": "2018-12-26", "close": 21.26, "volume": 33495.0}, {"date": "2018-12-27", "close": 23.73, "volume": 93055.0}, {"date": "2018-12-28", "close": 21.34, "volume": 174015.0}, {"date": "2018-12-31", "close": 22.97, "volume": 53589.0}, {"date": "2019-01-02", "close": 21.6, "volume": 68859.0}, {"date": "2019-01-03", "close": 20.99, "volume": 23638.0}, {"date": "2019-01-04", "close": 21.45, "volume": 37934.0}, {"date": "2019-01-07", "close": 22.28, "volume": 32842.0}, {"date": "2019-01-08", "close": 20.68, "volume": 43376.0}, {"date": "2019-01-09", "close": 20.19, "volume": 45830.0}, {"date": "2019-01-10", "close": 19.23, "volume": 55906.0}, {"date": "2019-01-11", "close": 18.52, "volume": 24939.0}, {"date": "2019-01-14", "close": 16.54, "volume": 237260.0}, {"date": "2019-01-15", "close": 16.37, "volume": 36356.0}, {"date": "2019-01-16", "close": 15.93, "volume": 44365.0}, {"date": "2019-01-17", "close": 15.86, "volume": 49216.0}, {"date": "2019-01-18", "close": 15.75, "volume": 33185.0}, {"date": "2019-01-22", "close": 14.71, "volume": 62943.0}, {"date": "2019-01-23", "close": 15.76, "volume": 36508.0}, {"date": "2019-01-24", "close": 14.24, "volume": 42634.0}, {"date": "2019-01-25", "close": 16.59, "volume": 154170.0}, {"date": "2019-01-28", "close": 15.98, "volume": 104635.0}, {"date": "2019-01-29", "close": 15.32, "volume": 98143.0}, {"date": "2019-01-30", "close": 15.5, "volume": 39913.0}, {"date": "2019-01-31", "close": 15.11, "volume": 37429.0}, {"date": "2019-02-01", "close": 16.65, "volume": 68395.0}, {"date": "2019-02-04", "close": 17.18, "volume": 62595.0}, {"date": "2019-02-05", "close": 17.56, "volume": 159337.0}, {"date": "2019-02-06", "close": 16.76, "volume": 37727.0}, {"date": "2019-02-07", "close": 16.02, "volume": 30183.0}, {"date": "2019-02-08", "close": 16.51, "volume": 93741.0}, {"date": "2019-02-11", "close": 16.18, "volume": 20414.0}, {"date": "2019-02-12", "close": 16.04, "volume": 38275.0}, {"date": "2019-02-13", "close": 16.38, "volume": 58473.0}, {"date": "2019-02-14", "close": 16.49, "volume": 30109.0}, {"date": "2019-02-15", "close": 18.32, "volume": 29712.0}, {"date": "2019-02-19", "close": 17.4, "volume": 38162.0}, {"date": "2019-02-20", "close": 18.01, "volume": 85927.0}, {"date": "2019-02-21", "close": 16.96, "volume": 32292.0}, {"date": "2019-02-22", "close": 18.57, "volume": 120067.0}, {"date": "2019-02-25", "close": 18.51, "volume": 121297.0}, {"date": "2019-02-26", "close": 18.3, "volume": 57088.0}, {"date": "2019-02-27", "close": 18.0, "volume": 88352.0}, {"date": "2019-02-28", "close": 18.62, "volume": 98725.0}, {"date": "2019-03-01", "close": 17.76, "volume": 99592.0}, {"date": "2019-03-04", "close": 18.13, "volume": 99199.0}, {"date": "2019-03-05", "close": 17.86, "volume": 56476.0}, {"date": "2019-03-06", "close": 16.49, "volume": 109355.0}, {"date": "2019-03-07", "close": 15.89, "volume": 121625.0}, {"date": "2019-03-08", "close": 15.7, "volume": 101127.0}, {"date": "2019-03-11", "close": 15.91, "volume": 104568.0}, {"date": "2019-03-12", "close": 16.13, "volume": 56246.0}, {"date": "2019-03-13", "close": 17.49, "volume": 183547.0}, {"date": "2019-03-14", "close": 17.57, "volume": 82744.0}, {"date": "2019-03-15", "close": 18.09, "volume": 1106468.0}, {"date": "2019-03-18", "close": 19.065, "volume": 133342.0}, {"date": "2019-03-19", "close": 19.87, "volume": 235742.0}, {"date": "2019-03-20", "close": 19.0, "volume": 405801.0}, {"date": "2019-03-21", "close": 19.28, "volume": 105106.0}, {"date": "2019-03-22", "close": 18.51, "volume": 127666.0}, {"date": "2019-03-25", "close": 18.7, "volume": 143744.0}, {"date": "2019-03-26", "close": 19.13, "volume": 102509.0}, {"date": "2019-03-27", "close": 18.9, "volume": 179150.0}, {"date": "2019-03-28", "close": 18.82, "volume": 79933.0}, {"date": "2019-03-29", "close": 18.79, "volume": 100129.0}, {"date": "2019-04-01", "close": 18.28, "volume": 54792.0}, {"date": "2019-04-02", "close": 18.0, "volume": 146677.0}, {"date": "2019-04-03", "close": 19.07, "volume": 125925.0}, {"date": "2019-04-04", "close": 18.73, "volume": 69634.0}, {"date": "2019-04-05", "close": 18.69, "volume": 65874.0}, {"date": "2019-04-08", "close": 17.77, "volume": 65216.0}, {"date": "2019-04-09", "close": 16.95, "volume": 36309.0}, {"date": "2019-04-10", "close": 16.74, "volume": 86435.0}, {"date": "2019-04-11", "close": 16.72, "volume": 65152.0}, {"date": "2019-04-12", "close": 16.16, "volume": 80491.0}, {"date": "2019-04-15", "close": 15.8, "volume": 54556.0}, {"date": "2019-04-16", "close": 15.8, "volume": 82183.0}, {"date": "2019-04-17", "close": 16.75, "volume": 265587.0}, {"date": "2019-04-18", "close": 17.43, "volume": 105234.0}, {"date": "2019-04-22", "close": 17.1, "volume": 77442.0}, {"date": "2019-04-23", "close": 17.59, "volume": 28145.0}, {"date": "2019-04-24", "close": 18.01, "volume": 101370.0}, {"date": "2019-04-25", "close": 18.46, "volume": 105926.0}, {"date": "2019-04-26", "close": 20.13, "volume": 169144.0}, {"date": "2019-04-29", "close": 22.0, "volume": 137806.0}, {"date": "2019-04-30", "close": 21.28, "volume": 88168.0}, {"date": "2019-05-01", "close": 20.99, "volume": 62387.0}, {"date": "2019-05-02", "close": 20.97, "volume": 12944.0}, {"date": "2019-05-03", "close": 22.06, "volume": 39002.0}, {"date": "2019-05-06", "close": 22.45, "volume": 33630.0}, {"date": "2019-05-07", "close": 21.89, "volume": 24356.0}, {"date": "2019-05-08", "close": 21.73, "volume": 31522.0}, {"date": "2019-05-09", "close": 21.17, "volume": 50698.0}, {"date": "2019-05-10", "close": 21.07, "volume": 77147.0}, {"date": "2019-05-13", "close": 19.71, "volume": 121415.0}, {"date": "2019-05-14", "close": 19.6, "volume": 58732.0}, {"date": "2019-05-15", "close": 20.93, "volume": 102110.0}, {"date": "2019-05-16", "close": 22.03, "volume": 76307.0}, {"date": "2019-05-17", "close": 21.4, "volume": 107665.0}, {"date": "2019-05-20", "close": 20.54, "volume": 145435.0}, {"date": "2019-05-21", "close": 21.21, "volume": 119833.0}, {"date": "2019-05-22", "close": 20.56, "volume": 59150.0}, {"date": "2019-05-23", "close": 19.17, "volume": 44740.0}, {"date": "2019-05-24", "close": 19.43, "volume": 58395.0}, {"date": "2019-05-28", "close": 19.95, "volume": 161558.0}, {"date": "2019-05-29", "close": 18.99, "volume": 90447.0}, {"date": "2019-05-30", "close": 18.77, "volume": 54993.0}, {"date": "2019-05-31", "close": 18.34, "volume": 65496.0}, {"date": "2019-06-03", "close": 18.23, "volume": 88916.0}, {"date": "2019-06-04", "close": 17.49, "volume": 65366.0}, {"date": "2019-06-05", "close": 16.92, "volume": 83595.0}, {"date": "2019-06-06", "close": 17.2, "volume": 34747.0}, {"date": "2019-06-07", "close": 17.7, "volume": 30780.0}, {"date": "2019-06-10", "close": 17.56, "volume": 47959.0}, {"date": "2019-06-11", "close": 17.32, "volume": 39705.0}, {"date": "2019-06-12", "close": 17.49, "volume": 38510.0}, {"date": "2019-06-13", "close": 18.74, "volume": 52149.0}, {"date": "2019-06-14", "close": 17.09, "volume": 73216.0}, {"date": "2019-06-17", "close": 18.82, "volume": 63848.0}, {"date": "2019-06-18", "close": 20.24, "volume": 46604.0}, {"date": "2019-06-19", "close": 17.13, "volume": 74670.0}, {"date": "2019-06-20", "close": 14.61, "volume": 1353768.0}, {"date": "2019-06-21", "close": 14.62, "volume": 516305.0}, {"date": "2019-06-24", "close": 14.92, "volume": 228447.0}, {"date": "2019-06-25", "close": 14.95, "volume": 220523.0}, {"date": "2019-06-26", "close": 15.0, "volume": 248108.0}, {"date": "2019-06-27", "close": 15.01, "volume": 270899.0}, {"date": "2019-06-28", "close": 15.86, "volume": 787357.0}, {"date": "2019-07-01", "close": 15.5, "volume": 173183.0}, {"date": "2019-07-02", "close": 14.81, "volume": 194421.0}, {"date": "2019-07-03", "close": 15.27, "volume": 179254.0}, {"date": "2019-07-05", "close": 15.46, "volume": 90634.0}, {"date": "2019-07-08", "close": 15.44, "volume": 58480.0}, {"date": "2019-07-09", "close": 15.72, "volume": 169159.0}, {"date": "2019-07-10", "close": 15.64, "volume": 133807.0}, {"date": "2019-07-11", "close": 15.16, "volume": 184658.0}, {"date": "2019-07-12", "close": 14.78, "volume": 201558.0}, {"date": "2019-07-15", "close": 14.35, "volume": 84918.0}, {"date": "2019-07-16", "close": 13.7, "volume": 117957.0}, {"date": "2019-07-17", "close": 13.77, "volume": 179499.0}, {"date": "2019-07-18", "close": 13.7, "volume": 101375.0}, {"date": "2019-07-19", "close": 13.15, "volume": 71487.0}, {"date": "2019-07-22", "close": 12.73, "volume": 100084.0}, {"date": "2019-07-23", "close": 12.74, "volume": 162410.0}, {"date": "2019-07-24", "close": 12.9, "volume": 42485.0}, {"date": "2019-07-25", "close": 12.22, "volume": 39806.0}, {"date": "2019-07-26", "close": 12.42, "volume": 47953.0}, {"date": "2019-07-29", "close": 12.38, "volume": 68035.0}, {"date": "2019-07-30", "close": 12.4, "volume": 67050.0}, {"date": "2019-07-31", "close": 12.29, "volume": 133030.0}, {"date": "2019-08-01", "close": 12.11, "volume": 65520.0}, {"date": "2019-08-02", "close": 10.83, "volume": 88772.0}, {"date": "2019-08-05", "close": 10.4, "volume": 62176.0}, {"date": "2019-08-06", "close": 11.18, "volume": 125852.0}, {"date": "2019-08-07", "close": 11.25, "volume": 89413.0}, {"date": "2019-08-08", "close": 10.98, "volume": 119093.0}, {"date": "2019-08-09", "close": 10.61, "volume": 74745.0}, {"date": "2019-08-12", "close": 10.21, "volume": 85649.0}, {"date": "2019-08-13", "close": 10.32, "volume": 37438.0}, {"date": "2019-08-14", "close": 10.71, "volume": 222094.0}, {"date": "2019-08-15", "close": 10.4, "volume": 210533.0}, {"date": "2019-08-16", "close": 10.7, "volume": 249724.0}, {"date": "2019-08-19", "close": 11.55, "volume": 88598.0}, {"date": "2019-08-20", "close": 11.24, "volume": 85308.0}, {"date": "2019-08-21", "close": 12.59, "volume": 215601.0}, {"date": "2019-08-22", "close": 11.96, "volume": 116178.0}, {"date": "2019-08-23", "close": 10.76, "volume": 78772.0}, {"date": "2019-08-26", "close": 10.87, "volume": 57866.0}, {"date": "2019-08-27", "close": 10.73, "volume": 65974.0}, {"date": "2019-08-28", "close": 10.32, "volume": 105372.0}, {"date": "2019-08-29", "close": 10.88, "volume": 64379.0}, {"date": "2019-08-30", "close": 10.59, "volume": 66207.0}, {"date": "2019-09-03", "close": 9.71, "volume": 68451.0}, {"date": "2019-09-04", "close": 9.82, "volume": 90774.0}, {"date": "2019-09-05", "close": 10.65, "volume": 69676.0}, {"date": "2019-09-06", "close": 10.5, "volume": 60990.0}, {"date": "2019-09-09", "close": 10.46, "volume": 62229.0}, {"date": "2019-09-10", "close": 11.5, "volume": 77689.0}, {"date": "2019-09-11", "close": 12.1, "volume": 72976.0}, {"date": "2019-09-12", "close": 13.07, "volume": 74467.0}, {"date": "2019-09-13", "close": 12.32, "volume": 104376.0}, {"date": "2019-09-16", "close": 11.73, "volume": 44571.0}, {"date": "2019-09-17", "close": 11.84, "volume": 53200.0}, {"date": "2019-09-18", "close": 11.13, "volume": 56116.0}, {"date": "2019-09-19", "close": 10.89, "volume": 30667.0}, {"date": "2019-09-20", "close": 11.11, "volume": 277222.0}, {"date": "2019-09-23", "close": 11.24, "volume": 34117.0}, {"date": "2019-09-24", "close": 10.36, "volume": 57699.0}, {"date": "2019-09-25", "close": 10.47, "volume": 58625.0}, {"date": "2019-09-26", "close": 9.67, "volume": 86317.0}, {"date": "2019-09-27", "close": 9.57, "volume": 82766.0}, {"date": "2019-09-30", "close": 8.95, "volume": 115405.0}, {"date": "2019-10-01", "close": 9.23, "volume": 80275.0}, {"date": "2019-10-02", "close": 9.33, "volume": 87750.0}, {"date": "2019-10-03", "close": 9.4, "volume": 44661.0}, {"date": "2019-10-04", "close": 9.36, "volume": 36139.0}, {"date": "2019-10-07", "close": 9.36, "volume": 52162.0}, {"date": "2019-10-08", "close": 8.99, "volume": 48565.0}, {"date": "2019-10-09", "close": 9.14, "volume": 29008.0}, {"date": "2019-10-10", "close": 9.23, "volume": 35104.0}, {"date": "2019-10-11", "close": 9.4, "volume": 74056.0}, {"date": "2019-10-14", "close": 9.07, "volume": 43633.0}, {"date": "2019-10-15", "close": 9.35, "volume": 39808.0}, {"date": "2019-10-16", "close": 9.35, "volume": 29350.0}, {"date": "2019-10-17", "close": 9.45, "volume": 34621.0}, {"date": "2019-10-18", "close": 9.08, "volume": 45500.0}, {"date": "2019-10-21", "close": 9.19, "volume": 55241.0}, {"date": "2019-10-22", "close": 9.4, "volume": 58823.0}, {"date": "2019-10-23", "close": 9.21, "volume": 56641.0}, {"date": "2019-10-24", "close": 9.07, "volume": 88200.0}, {"date": "2019-10-25", "close": 8.94, "volume": 67864.0}, {"date": "2019-10-28", "close": 8.62, "volume": 66827.0}, {"date": "2019-10-29", "close": 8.4, "volume": 92482.0}, {"date": "2019-10-30", "close": 8.83, "volume": 51624.0}, {"date": "2019-10-31", "close": 9.25, "volume": 57008.0}, {"date": "2019-11-01", "close": 9.75, "volume": 72074.0}, {"date": "2019-11-04", "close": 9.6, "volume": 56237.0}, {"date": "2019-11-05", "close": 9.53, "volume": 35934.0}, {"date": "2019-11-06", "close": 9.43, "volume": 50561.0}, {"date": "2019-11-07", "close": 9.24, "volume": 39351.0}, {"date": "2019-11-08", "close": 9.01, "volume": 76569.0}, {"date": "2019-11-11", "close": 8.95, "volume": 29435.0}, {"date": "2019-11-12", "close": 8.73, "volume": 104813.0}, {"date": "2019-11-13", "close": 8.27, "volume": 149654.0}, {"date": "2019-11-14", "close": 8.2, "volume": 201211.0}, {"date": "2019-11-15", "close": 7.65, "volume": 49640.0}, {"date": "2019-11-18", "close": 7.2, "volume": 81704.0}, {"date": "2019-11-19", "close": 8.25, "volume": 120952.0}, {"date": "2019-11-20", "close": 8.78, "volume": 111641.0}, {"date": "2019-11-21", "close": 9.44, "volume": 136089.0}, {"date": "2019-11-22", "close": 10.58, "volume": 155017.0}, {"date": "2019-11-25", "close": 9.38, "volume": 106966.0}, {"date": "2019-11-26", "close": 9.75, "volume": 135329.0}, {"date": "2019-11-27", "close": 9.01, "volume": 67025.0}, {"date": "2019-11-29", "close": 8.51, "volume": 39603.0}, {"date": "2019-12-02", "close": 8.54, "volume": 88437.0}, {"date": "2019-12-03", "close": 8.3, "volume": 58196.0}, {"date": "2019-12-04", "close": 8.35, "volume": 40998.0}, {"date": "2019-12-05", "close": 7.99, "volume": 66197.0}, {"date": "2019-12-06", "close": 8.48, "volume": 261415.0}, {"date": "2019-12-09", "close": 8.77, "volume": 63342.0}, {"date": "2019-12-10", "close": 9.32, "volume": 61372.0}, {"date": "2019-12-11", "close": 10.02, "volume": 76457.0}, {"date": "2019-12-12", "close": 10.47, "volume": 106189.0}, {"date": "2019-12-13", "close": 10.28, "volume": 108673.0}, {"date": "2019-12-16", "close": 10.25, "volume": 471559.0}, {"date": "2019-12-17", "close": 11.48, "volume": 429592.0}, {"date": "2019-12-18", "close": 11.57, "volume": 262871.0}, {"date": "2019-12-19", "close": 11.2, "volume": 93257.0}, {"date": "2019-12-20", "close": 11.41, "volume": 669655.0}, {"date": "2019-12-23", "close": 12.33, "volume": 210207.0}, {"date": "2019-12-24", "close": 13.01, "volume": 41511.0}, {"date": "2019-12-26", "close": 13.2, "volume": 43813.0}, {"date": "2019-12-27", "close": 13.01, "volume": 116617.0}, {"date": "2019-12-30", "close": 13.09, "volume": 68660.0}, {"date": "2019-12-31", "close": 13.18, "volume": 79689.0}, {"date": "2020-01-02", "close": 12.2, "volume": 82480.0}, {"date": "2020-01-03", "close": 12.29, "volume": 81111.0}, {"date": "2020-01-06", "close": 12.25, "volume": 91537.0}, {"date": "2020-01-07", "close": 12.53, "volume": 111750.0}, {"date": "2020-01-08", "close": 12.58, "volume": 113396.0}, {"date": "2020-01-09", "close": 12.88, "volume": 71637.0}, {"date": "2020-01-10", "close": 12.5, "volume": 149133.0}, {"date": "2020-01-13", "close": 11.74, "volume": 104046.0}, {"date": "2020-01-14", "close": 11.46, "volume": 54367.0}, {"date": "2020-01-15", "close": 11.13, "volume": 107755.0}, {"date": "2020-01-16", "close": 10.73, "volume": 130060.0}, {"date": "2020-01-17", "close": 10.89, "volume": 179588.0}, {"date": "2020-01-21", "close": 10.74, "volume": 86708.0}, {"date": "2020-01-22", "close": 10.18, "volume": 38725.0}, {"date": "2020-01-23", "close": 10.09, "volume": 59075.0}, {"date": "2020-01-24", "close": 9.63, "volume": 37837.0}, {"date": "2020-01-27", "close": 9.65, "volume": 79536.0}, {"date": "2020-01-28", "close": 11.12, "volume": 107772.0}, {"date": "2020-01-29", "close": 11.9, "volume": 130329.0}, {"date": "2020-01-30", "close": 12.9, "volume": 238035.0}, {"date": "2020-01-31", "close": 12.29, "volume": 109296.0}, {"date": "2020-02-03", "close": 12.37, "volume": 89677.0}, {"date": "2020-02-04", "close": 13.07, "volume": 87758.0}, {"date": "2020-02-05", "close": 13.49, "volume": 61011.0}, {"date": "2020-02-06", "close": 13.52, "volume": 42500.0}, {"date": "2020-02-07", "close": 13.46, "volume": 22697.0}, {"date": "2020-02-10", "close": 14.77, "volume": 45699.0}, {"date": "2020-02-11", "close": 13.7, "volume": 57771.0}, {"date": "2020-02-12", "close": 13.69, "volume": 45877.0}, {"date": "2020-02-13", "close": 13.27, "volume": 77248.0}, {"date": "2020-02-14", "close": 13.22, "volume": 50654.0}, {"date": "2020-02-18", "close": 13.64, "volume": 43553.0}, {"date": "2020-02-19", "close": 14.28, "volume": 53560.0}, {"date": "2020-02-20", "close": 14.49, "volume": 47231.0}, {"date": "2020-02-21", "close": 14.31, "volume": 61797.0}, {"date": "2020-02-24", "close": 16.33, "volume": 115645.0}, {"date": "2020-02-25", "close": 17.14, "volume": 174496.0}, {"date": "2020-02-26", "close": 15.25, "volume": 102827.0}, {"date": "2020-02-27", "close": 13.99, "volume": 112137.0}, {"date": "2020-02-28", "close": 14.11, "volume": 91367.0}, {"date": "2020-03-02", "close": 14.79, "volume": 85442.0}, {"date": "2020-03-03", "close": 14.64, "volume": 62131.0}, {"date": "2020-03-04", "close": 15.94, "volume": 45211.0}, {"date": "2020-03-05", "close": 15.45, "volume": 44283.0}, {"date": "2020-03-06", "close": 15.41, "volume": 69642.0}, {"date": "2020-03-09", "close": 14.22, "volume": 48025.0}, {"date": "2020-03-10", "close": 15.71, "volume": 167702.0}, {"date": "2020-03-11", "close": 14.86, "volume": 144354.0}, {"date": "2020-03-12", "close": 14.97, "volume": 147839.0}, {"date": "2020-03-13", "close": 15.5, "volume": 175322.0}, {"date": "2020-03-16", "close": 14.32, "volume": 122726.0}, {"date": "2020-03-17", "close": 16.25, "volume": 162089.0}, {"date": "2020-03-18", "close": 15.49, "volume": 130213.0}, {"date": "2020-03-19", "close": 15.16, "volume": 100294.0}, {"date": "2020-03-20", "close": 15.0, "volume": 187631.0}, {"date": "2020-03-23", "close": 14.75, "volume": 56290.0}, {"date": "2020-03-24", "close": 13.71, "volume": 93909.0}, {"date": "2020-03-25", "close": 13.08, "volume": 76332.0}, {"date": "2020-03-26", "close": 15.06, "volume": 69477.0}, {"date": "2020-03-27", "close": 13.42, "volume": 53519.0}, {"date": "2020-03-30", "close": 13.9, "volume": 50128.0}, {"date": "2020-03-31", "close": 12.11, "volume": 210550.0}, {"date": "2020-04-01", "close": 10.37, "volume": 176325.0}, {"date": "2020-04-02", "close": 12.79, "volume": 62781.0}, {"date": "2020-04-03", "close": 14.42, "volume": 95265.0}, {"date": "2020-04-06", "close": 14.48, "volume": 79712.0}, {"date": "2020-04-07", "close": 14.93, "volume": 66060.0}, {"date": "2020-04-08", "close": 15.15, "volume": 75748.0}, {"date": "2020-04-09", "close": 14.69, "volume": 75117.0}, {"date": "2020-04-13", "close": 15.3, "volume": 73170.0}, {"date": "2020-04-14", "close": 15.41, "volume": 74722.0}, {"date": "2020-04-15", "close": 15.2, "volume": 80287.0}, {"date": "2020-04-16", "close": 15.14, "volume": 75281.0}, {"date": "2020-04-17", "close": 15.55, "volume": 100498.0}, {"date": "2020-04-20", "close": 17.32, "volume": 108648.0}, {"date": "2020-04-21", "close": 18.91, "volume": 134331.0}, {"date": "2020-04-22", "close": 18.95, "volume": 246540.0}, {"date": "2020-04-23", "close": 17.76, "volume": 65005.0}, {"date": "2020-04-24", "close": 17.63, "volume": 114902.0}, {"date": "2020-04-27", "close": 17.64, "volume": 170649.0}, {"date": "2020-04-28", "close": 16.48, "volume": 177181.0}, {"date": "2020-04-29", "close": 17.87, "volume": 216204.0}, {"date": "2020-04-30", "close": 16.43, "volume": 56757.0}, {"date": "2020-05-01", "close": 15.04, "volume": 109819.0}, {"date": "2020-05-04", "close": 15.44, "volume": 50797.0}, {"date": "2020-05-05", "close": 15.93, "volume": 47482.0}, {"date": "2020-05-06", "close": 16.63, "volume": 151824.0}, {"date": "2020-05-07", "close": 15.58, "volume": 63421.0}, {"date": "2020-05-08", "close": 15.83, "volume": 75703.0}, {"date": "2020-05-11", "close": 16.88, "volume": 106475.0}, {"date": "2020-05-12", "close": 17.77, "volume": 117107.0}, {"date": "2020-05-13", "close": 18.41, "volume": 115273.0}, {"date": "2020-05-14", "close": 16.09, "volume": 97212.0}, {"date": "2020-05-15", "close": 16.96, "volume": 82098.0}, {"date": "2020-05-18", "close": 17.28, "volume": 129418.0}, {"date": "2020-05-19", "close": 18.07, "volume": 56873.0}, {"date": "2020-05-20", "close": 19.68, "volume": 62408.0}, {"date": "2020-05-21", "close": 19.01, "volume": 42118.0}, {"date": "2020-05-22", "close": 18.57, "volume": 97368.0}, {"date": "2020-05-26", "close": 20.15, "volume": 204681.0}, {"date": "2020-05-27", "close": 19.29, "volume": 81278.0}, {"date": "2020-05-28", "close": 18.16, "volume": 95913.0}, {"date": "2020-05-29", "close": 18.4, "volume": 173753.0}, {"date": "2020-06-01", "close": 17.36, "volume": 153329.0}, {"date": "2020-06-02", "close": 17.2, "volume": 204037.0}, {"date": "2020-06-03", "close": 16.27, "volume": 170747.0}, {"date": "2020-06-04", "close": 15.8, "volume": 95612.0}, {"date": "2020-06-05", "close": 16.99, "volume": 108216.0}, {"date": "2020-06-08", "close": 17.14, "volume": 105551.0}, {"date": "2020-06-09", "close": 17.05, "volume": 111939.0}, {"date": "2020-06-10", "close": 16.89, "volume": 111225.0}, {"date": "2020-06-11", "close": 15.83, "volume": 69184.0}, {"date": "2020-06-12", "close": 17.27, "volume": 96950.0}, {"date": "2020-06-15", "close": 17.58, "volume": 134628.0}, {"date": "2020-06-16", "close": 17.65, "volume": 70945.0}, {"date": "2020-06-17", "close": 17.52, "volume": 53958.0}, {"date": "2020-06-18", "close": 17.45, "volume": 56888.0}, {"date": "2020-06-19", "close": 18.86, "volume": 433022.0}, {"date": "2020-06-22", "close": 19.08, "volume": 144311.0}, {"date": "2020-06-23", "close": 19.5, "volume": 107607.0}, {"date": "2020-06-24", "close": 19.84, "volume": 121481.0}, {"date": "2020-06-25", "close": 20.64, "volume": 166824.0}, {"date": "2020-06-26", "close": 19.68, "volume": 889799.0}, {"date": "2020-06-29", "close": 18.14, "volume": 100718.0}, {"date": "2020-06-30", "close": 18.21, "volume": 106382.0}, {"date": "2020-07-01", "close": 17.45, "volume": 245245.0}, {"date": "2020-07-02", "close": 17.6, "volume": 69857.0}, {"date": "2020-07-06", "close": 17.05, "volume": 39530.0}, {"date": "2020-07-07", "close": 17.04, "volume": 43455.0}, {"date": "2020-07-08", "close": 16.8, "volume": 74243.0}, {"date": "2020-07-09", "close": 16.41, "volume": 65623.0}, {"date": "2020-07-10", "close": 15.82, "volume": 137806.0}, {"date": "2020-07-13", "close": 15.39, "volume": 102885.0}, {"date": "2020-07-14", "close": 14.64, "volume": 120513.0}, {"date": "2020-07-15", "close": 14.08, "volume": 111718.0}, {"date": "2020-07-16", "close": 13.83, "volume": 117676.0}, {"date": "2020-07-17", "close": 13.85, "volume": 98569.0}, {"date": "2020-07-20", "close": 13.47, "volume": 122124.0}, {"date": "2020-07-21", "close": 12.77, "volume": 116377.0}, {"date": "2020-07-22", "close": 12.37, "volume": 189936.0}, {"date": "2020-07-23", "close": 11.61, "volume": 152880.0}, {"date": "2020-07-24", "close": 11.1, "volume": 152545.0}, {"date": "2020-07-27", "close": 11.38, "volume": 110508.0}, {"date": "2020-07-28", "close": 11.47, "volume": 186727.0}, {"date": "2020-07-29", "close": 10.54, "volume": 98971.0}, {"date": "2020-07-30", "close": 11.37, "volume": 113412.0}, {"date": "2020-07-31", "close": 11.29, "volume": 174643.0}, {"date": "2020-08-03", "close": 12.74, "volume": 160494.0}, {"date": "2020-08-04", "close": 12.67, "volume": 129491.0}, {"date": "2020-08-05", "close": 13.22, "volume": 160849.0}, {"date": "2020-08-06", "close": 13.76, "volume": 221704.0}, {"date": "2020-08-07", "close": 14.07, "volume": 178440.0}, {"date": "2020-08-10", "close": 14.3, "volume": 128961.0}, {"date": "2020-08-11", "close": 12.79, "volume": 137448.0}, {"date": "2020-08-12", "close": 13.2, "volume": 101029.0}, {"date": "2020-08-13", "close": 13.73, "volume": 91055.0}, {"date": "2020-08-14", "close": 13.32, "volume": 36522.0}, {"date": "2020-08-17", "close": 13.46, "volume": 162926.0}, {"date": "2020-08-18", "close": 14.18, "volume": 77377.0}, {"date": "2020-08-19", "close": 14.24, "volume": 171828.0}, {"date": "2020-08-20", "close": 14.14, "volume": 93181.0}, {"date": "2020-08-21", "close": 13.63, "volume": 51797.0}, {"date": "2020-08-24", "close": 14.54, "volume": 80754.0}, {"date": "2020-08-25", "close": 14.75, "volume": 110968.0}, {"date": "2020-08-26", "close": 15.42, "volume": 161208.0}, {"date": "2020-08-27", "close": 14.9, "volume": 145632.0}, {"date": "2020-08-28", "close": 15.11, "volume": 151353.0}, {"date": "2020-08-31", "close": 15.1, "volume": 164884.0}, {"date": "2020-09-01", "close": 15.3, "volume": 205242.0}, {"date": "2020-09-02", "close": 15.65, "volume": 113477.0}, {"date": "2020-09-03", "close": 15.32, "volume": 141360.0}, {"date": "2020-09-04", "close": 14.45, "volume": 102214.0}, {"date": "2020-09-08", "close": 14.18, "volume": 112231.0}, {"date": "2020-09-09", "close": 14.9, "volume": 228826.0}, {"date": "2020-09-10", "close": 15.27, "volume": 128471.0}, {"date": "2020-09-11", "close": 15.54, "volume": 129719.0}, {"date": "2020-09-14", "close": 16.46, "volume": 217145.0}, {"date": "2020-09-15", "close": 17.0, "volume": 128880.0}, {"date": "2020-09-16", "close": 17.47, "volume": 142475.0}, {"date": "2020-09-17", "close": 17.86, "volume": 109012.0}, {"date": "2020-09-18", "close": 18.17, "volume": 208901.0}, {"date": "2020-09-21", "close": 18.02, "volume": 189270.0}, {"date": "2020-09-22", "close": 18.08, "volume": 102881.0}, {"date": "2020-09-23", "close": 17.82, "volume": 160152.0}, {"date": "2020-09-24", "close": 17.29, "volume": 196091.0}, {"date": "2020-09-25", "close": 18.03, "volume": 206258.0}, {"date": "2020-09-28", "close": 18.16, "volume": 100437.0}, {"date": "2020-09-29", "close": 18.47, "volume": 147548.0}, {"date": "2020-09-30", "close": 17.69, "volume": 151707.0}, {"date": "2020-10-01", "close": 17.8, "volume": 154155.0}, {"date": "2020-10-02", "close": 15.39, "volume": 80334.0}, {"date": "2020-10-05", "close": 15.55, "volume": 147547.0}, {"date": "2020-10-06", "close": 14.52, "volume": 214626.0}, {"date": "2020-10-07", "close": 14.54, "volume": 101628.0}, {"date": "2020-10-08", "close": 14.7, "volume": 85557.0}, {"date": "2020-10-09", "close": 14.85, "volume": 83115.0}, {"date": "2020-10-12", "close": 15.05, "volume": 73279.0}, {"date": "2020-10-13", "close": 15.22, "volume": 65051.0}, {"date": "2020-10-14", "close": 13.9, "volume": 77252.0}, {"date": "2020-10-15", "close": 13.98, "volume": 103968.0}, {"date": "2020-10-16", "close": 14.2, "volume": 50735.0}, {"date": "2020-10-19", "close": 14.54, "volume": 64568.0}, {"date": "2020-10-20", "close": 13.75, "volume": 68342.0}, {"date": "2020-10-21", "close": 13.76, "volume": 116486.0}, {"date": "2020-10-22", "close": 13.84, "volume": 58631.0}, {"date": "2020-10-23", "close": 14.14, "volume": 61131.0}, {"date": "2020-10-26", "close": 13.72, "volume": 71328.0}, {"date": "2020-10-27", "close": 30.02, "volume": 53359150.0}, {"date": "2020-10-28", "close": 43.43, "volume": 36132530.0}, {"date": "2020-10-29", "close": 40.46, "volume": 14784820.0}, {"date": "2020-10-30", "close": 38.9, "volume": 3794276.0}, {"date": "2020-11-02", "close": 44.26, "volume": 5175072.0}, {"date": "2020-11-03", "close": 40.67, "volume": 3135224.0}, {"date": "2020-11-04", "close": 44.9, "volume": 2635075.0}, {"date": "2020-11-05", "close": 44.39, "volume": 986533.0}, {"date": "2020-11-06", "close": 42.1, "volume": 1531735.0}, {"date": "2020-11-09", "close": 41.91, "volume": 570429.0}, {"date": "2020-11-10", "close": 41.67, "volume": 574455.0}, {"date": "2020-11-11", "close": 42.36, "volume": 634856.0}, {"date": "2020-11-12", "close": 46.0, "volume": 1464307.0}, {"date": "2020-11-13", "close": 43.26, "volume": 529686.0}, {"date": "2020-11-16", "close": 38.18, "volume": 773164.0}, {"date": "2020-11-17", "close": 39.48, "volume": 405947.0}, {"date": "2020-11-18", "close": 39.74, "volume": 273323.0}, {"date": "2020-11-19", "close": 40.0, "volume": 426359.0}, {"date": "2020-11-20", "close": 42.06, "volume": 238553.0}, {"date": "2020-11-23", "close": 41.4, "volume": 275472.0}, {"date": "2020-11-24", "close": 42.7, "volume": 343860.0}, {"date": "2020-11-25", "close": 44.7, "volume": 581919.0}, {"date": "2020-11-27", "close": 46.91, "volume": 250531.0}, {"date": "2020-11-30", "close": 49.82, "volume": 611685.0}, {"date": "2020-12-01", "close": 48.67, "volume": 383984.0}, {"date": "2020-12-02", "close": 49.95, "volume": 685128.0}, {"date": "2020-12-03", "close": 43.34, "volume": 432740.0}, {"date": "2020-12-04", "close": 41.05, "volume": 313540.0}, {"date": "2020-12-07", "close": 41.98, "volume": 281430.0}, {"date": "2020-12-08", "close": 46.13, "volume": 283960.0}, {"date": "2020-12-09", "close": 45.33, "volume": 340282.0}, {"date": "2020-12-10", "close": 47.8, "volume": 166697.0}, {"date": "2020-12-11", "close": 48.08, "volume": 216432.0}, {"date": "2020-12-14", "close": 47.94, "volume": 307460.0}, {"date": "2020-12-15", "close": 46.78, "volume": 268813.0}, {"date": "2020-12-16", "close": 47.51, "volume": 581082.0}, {"date": "2020-12-17", "close": 49.99, "volume": 292785.0}, {"date": "2020-12-18", "close": 47.61, "volume": 1093864.0}, {"date": "2020-12-21", "close": 49.76, "volume": 189113.0}, {"date": "2020-12-22", "close": 51.01, "volume": 270427.0}, {"date": "2020-12-23", "close": 51.57, "volume": 213090.0}, {"date": "2020-12-24", "close": 51.5, "volume": 148975.0}, {"date": "2020-12-28", "close": 47.9, "volume": 396747.0}, {"date": "2020-12-29", "close": 47.58, "volume": 138231.0}, {"date": "2020-12-30", "close": 51.11, "volume": 133497.0}, {"date": "2020-12-31", "close": 48.53, "volume": 131257.0}, {"date": "2021-01-04", "close": 46.92, "volume": 174386.0}, {"date": "2021-01-05", "close": 46.45, "volume": 147834.0}, {"date": "2021-01-06", "close": 47.86, "volume": 335795.0}, {"date": "2021-01-07", "close": 47.2, "volume": 235936.0}, {"date": "2021-01-08", "close": 45.96, "volume": 174100.0}, {"date": "2021-01-11", "close": 48.49, "volume": 154938.0}, {"date": "2021-01-12", "close": 52.97, "volume": 223383.0}, {"date": "2021-01-13", "close": 53.49, "volume": 223226.0}, {"date": "2021-01-14", "close": 58.05, "volume": 233115.0}, {"date": "2021-01-15", "close": 57.43, "volume": 354474.0}, {"date": "2021-01-19", "close": 56.92, "volume": 285368.0}, {"date": "2021-01-20", "close": 51.53, "volume": 272977.0}, {"date": "2021-01-21", "close": 53.09, "volume": 203686.0}, {"date": "2021-01-22", "close": 57.46, "volume": 160440.0}, {"date": "2021-01-25", "close": 60.66, "volume": 295066.0}, {"date": "2021-01-26", "close": 58.81, "volume": 458086.0}, {"date": "2021-01-27", "close": 56.84, "volume": 270798.0}, {"date": "2021-01-28", "close": 57.69, "volume": 267696.0}, {"date": "2021-01-29", "close": 59.66, "volume": 173395.0}, {"date": "2021-02-01", "close": 58.93, "volume": 277835.0}, {"date": "2021-02-02", "close": 59.02, "volume": 246688.0}, {"date": "2021-02-03", "close": 60.64, "volume": 193592.0}, {"date": "2021-02-04", "close": 62.42, "volume": 133679.0}, {"date": "2021-02-05", "close": 64.66, "volume": 153109.0}, {"date": "2021-02-08", "close": 60.83, "volume": 230233.0}, {"date": "2021-02-09", "close": 59.16, "volume": 207811.0}, {"date": "2021-02-10", "close": 54.92, "volume": 202776.0}, {"date": "2021-02-11", "close": 53.81, "volume": 115806.0}, {"date": "2021-02-12", "close": 54.44, "volume": 94497.0}, {"date": "2021-02-16", "close": 52.56, "volume": 105086.0}, {"date": "2021-02-17", "close": 51.82, "volume": 194799.0}, {"date": "2021-02-18", "close": 49.97, "volume": 197422.0}, {"date": "2021-02-19", "close": 51.79, "volume": 166493.0}, {"date": "2021-02-22", "close": 49.1, "volume": 120733.0}, {"date": "2021-02-23", "close": 49.37, "volume": 201620.0}, {"date": "2021-02-24", "close": 51.3, "volume": 123972.0}, {"date": "2021-02-25", "close": 50.71, "volume": 178306.0}, {"date": "2021-02-26", "close": 54.1, "volume": 250144.0}, {"date": "2021-03-01", "close": 56.8, "volume": 141475.0}, {"date": "2021-03-02", "close": 53.35, "volume": 312854.0}, {"date": "2021-03-03", "close": 51.48, "volume": 220422.0}, {"date": "2021-03-04", "close": 50.6, "volume": 184017.0}, {"date": "2021-03-05", "close": 53.53, "volume": 184436.0}, {"date": "2021-03-08", "close": 53.17, "volume": 181585.0}, {"date": "2021-03-09", "close": 57.36, "volume": 292627.0}, {"date": "2021-03-10", "close": 62.11, "volume": 404958.0}, {"date": "2021-03-11", "close": 62.37, "volume": 530746.0}, {"date": "2021-03-12", "close": 64.56, "volume": 228342.0}, {"date": "2021-03-15", "close": 68.02, "volume": 268586.0}, {"date": "2021-03-16", "close": 66.41, "volume": 178523.0}, {"date": "2021-03-17", "close": 65.09, "volume": 231220.0}, {"date": "2021-03-18", "close": 60.72, "volume": 214271.0}, {"date": "2021-03-19", "close": 62.55, "volume": 1111340.0}, {"date": "2021-03-22", "close": 60.86, "volume": 235863.0}, {"date": "2021-03-23", "close": 56.01, "volume": 292115.0}, {"date": "2021-03-24", "close": 51.3, "volume": 248219.0}, {"date": "2021-03-25", "close": 53.86, "volume": 392739.0}, {"date": "2021-03-26", "close": 50.74, "volume": 188871.0}, {"date": "2021-03-29", "close": 48.15, "volume": 213033.0}, {"date": "2021-03-30", "close": 48.07, "volume": 239939.0}, {"date": "2021-03-31", "close": 50.66, "volume": 599519.0}, {"date": "2021-04-01", "close": 46.62, "volume": 280098.0}, {"date": "2021-04-05", "close": 45.13, "volume": 388853.0}, {"date": "2021-04-06", "close": 35.97, "volume": 2040785.0}, {"date": "2021-04-07", "close": 33.31, "volume": 659981.0}, {"date": "2021-04-08", "close": 31.8, "volume": 734149.0}, {"date": "2021-04-09", "close": 29.94, "volume": 350048.0}, {"date": "2021-04-12", "close": 27.84, "volume": 432172.0}, {"date": "2021-04-13", "close": 28.32, "volume": 493971.0}, {"date": "2021-04-14", "close": 30.04, "volume": 471925.0}, {"date": "2021-04-15", "close": 30.9, "volume": 481755.0}, {"date": "2021-04-16", "close": 30.77, "volume": 282469.0}, {"date": "2021-04-19", "close": 31.1, "volume": 417674.0}, {"date": "2021-04-20", "close": 32.08, "volume": 408517.0}, {"date": "2021-04-21", "close": 33.87, "volume": 364925.0}, {"date": "2021-04-22", "close": 35.14, "volume": 281425.0}, {"date": "2021-04-23", "close": 34.46, "volume": 252084.0}, {"date": "2021-04-26", "close": 36.04, "volume": 160655.0}, {"date": "2021-04-27", "close": 35.43, "volume": 151148.0}, {"date": "2021-04-28", "close": 35.93, "volume": 112019.0}, {"date": "2021-04-29", "close": 35.01, "volume": 219356.0}, {"date": "2021-04-30", "close": 32.35, "volume": 269046.0}, {"date": "2021-05-03", "close": 32.5, "volume": 218775.0}, {"date": "2021-05-04", "close": 29.76, "volume": 256271.0}, {"date": "2021-05-05", "close": 29.27, "volume": 183170.0}, {"date": "2021-05-06", "close": 29.59, "volume": 185336.0}, {"date": "2021-05-07", "close": 30.68, "volume": 178024.0}, {"date": "2021-05-10", "close": 28.29, "volume": 198174.0}, {"date": "2021-05-11", "close": 29.82, "volume": 161576.0}, {"date": "2021-05-12", "close": 28.6, "volume": 155862.0}, {"date": "2021-05-13", "close": 28.45, "volume": 292074.0}, {"date": "2021-05-14", "close": 27.92, "volume": 337149.0}, {"date": "2021-05-17", "close": 28.41, "volume": 179104.0}, {"date": "2021-05-18", "close": 28.64, "volume": 224502.0}, {"date": "2021-05-19", "close": 27.49, "volume": 201353.0}, {"date": "2021-05-20", "close": 27.25, "volume": 229375.0}, {"date": "2021-05-21", "close": 26.34, "volume": 164553.0}, {"date": "2021-05-24", "close": 26.76, "volume": 561785.0}, {"date": "2021-05-25", "close": 26.52, "volume": 429448.0}, {"date": "2021-05-26", "close": 27.51, "volume": 289138.0}, {"date": "2021-05-27", "close": 26.78, "volume": 408465.0}, {"date": "2021-05-28", "close": 26.87, "volume": 365192.0}, {"date": "2021-06-01", "close": 27.22, "volume": 133346.0}, {"date": "2021-06-02", "close": 27.24, "volume": 186544.0}, {"date": "2021-06-03", "close": 27.12, "volume": 134671.0}, {"date": "2021-06-04", "close": 26.66, "volume": 117612.0}, {"date": "2021-06-07", "close": 28.5, "volume": 269655.0}, {"date": "2021-06-08", "close": 28.12, "volume": 197945.0}, {"date": "2021-06-09", "close": 28.5, "volume": 193821.0}, {"date": "2021-06-10", "close": 29.69, "volume": 219564.0}, {"date": "2021-06-11", "close": 31.64, "volume": 205446.0}, {"date": "2021-06-14", "close": 32.07, "volume": 297643.0}, {"date": "2021-06-15", "close": 30.33, "volume": 330666.0}, {"date": "2021-06-16", "close": 31.36, "volume": 253305.0}, {"date": "2021-06-17", "close": 30.84, "volume": 176680.0}, {"date": "2021-06-18", "close": 31.0, "volume": 1148205.0}, {"date": "2021-06-21", "close": 31.55, "volume": 266184.0}, {"date": "2021-06-22", "close": 29.98, "volume": 279130.0}, {"date": "2021-06-23", "close": 28.76, "volume": 195390.0}, {"date": "2021-06-24", "close": 29.43, "volume": 299988.0}, {"date": "2021-06-25", "close": 30.22, "volume": 597863.0}, {"date": "2021-06-28", "close": 30.81, "volume": 388718.0}, {"date": "2021-06-29", "close": 28.5, "volume": 177610.0}, {"date": "2021-06-30", "close": 28.9, "volume": 412618.0}, {"date": "2021-07-01", "close": 29.53, "volume": 295860.0}, {"date": "2021-07-02", "close": 29.14, "volume": 203943.0}, {"date": "2021-07-06", "close": 27.38, "volume": 181039.0}, {"date": "2021-07-07", "close": 28.48, "volume": 265628.0}, {"date": "2021-07-08", "close": 29.01, "volume": 458498.0}, {"date": "2021-07-09", "close": 29.81, "volume": 144132.0}, {"date": "2021-07-12", "close": 29.43, "volume": 280801.0}, {"date": "2021-07-13", "close": 29.74, "volume": 174798.0}, {"date": "2021-07-14", "close": 28.6, "volume": 398554.0}, {"date": "2021-07-15", "close": 29.21, "volume": 172876.0}, {"date": "2021-07-16", "close": 30.4, "volume": 139067.0}, {"date": "2021-07-19", "close": 31.45, "volume": 149104.0}, {"date": "2021-07-20", "close": 32.69, "volume": 273929.0}, {"date": "2021-07-21", "close": 32.9, "volume": 380526.0}, {"date": "2021-07-22", "close": 33.05, "volume": 241830.0}, {"date": "2021-07-23", "close": 32.65, "volume": 139088.0}, {"date": "2021-07-26", "close": 32.14, "volume": 155324.0}, {"date": "2021-07-27", "close": 32.1, "volume": 155990.0}, {"date": "2021-07-28", "close": 34.99, "volume": 157579.0}, {"date": "2021-07-29", "close": 32.43, "volume": 188523.0}, {"date": "2021-07-30", "close": 31.25, "volume": 257666.0}, {"date": "2021-08-02", "close": 34.34, "volume": 180154.0}, {"date": "2021-08-03", "close": 30.27, "volume": 612267.0}, {"date": "2021-08-04", "close": 32.34, "volume": 308649.0}, {"date": "2021-08-05", "close": 37.38, "volume": 390757.0}, {"date": "2021-08-06", "close": 35.99, "volume": 186276.0}, {"date": "2021-08-09", "close": 36.5, "volume": 121485.0}, {"date": "2021-08-10", "close": 36.96, "volume": 96136.0}, {"date": "2021-08-11", "close": 38.25, "volume": 156790.0}, {"date": "2021-08-12", "close": 39.49, "volume": 237639.0}, {"date": "2021-08-13", "close": 39.22, "volume": 183481.0}, {"date": "2021-08-16", "close": 38.89, "volume": 161437.0}, {"date": "2021-08-17", "close": 41.43, "volume": 129780.0}, {"date": "2021-08-18", "close": 42.21, "volume": 311872.0}, {"date": "2021-08-19", "close": 37.74, "volume": 179709.0}, {"date": "2021-08-20", "close": 38.6, "volume": 185450.0}, {"date": "2021-08-23", "close": 41.31, "volume": 212857.0}, {"date": "2021-08-24", "close": 39.82, "volume": 80797.0}, {"date": "2021-08-25", "close": 39.57, "volume": 100315.0}, {"date": "2021-08-26", "close": 39.13, "volume": 106016.0}, {"date": "2021-08-27", "close": 40.13, "volume": 169589.0}, {"date": "2021-08-30", "close": 38.47, "volume": 118773.0}, {"date": "2021-08-31", "close": 39.53, "volume": 108414.0}, {"date": "2021-09-01", "close": 39.61, "volume": 134633.0}, {"date": "2021-09-02", "close": 38.81, "volume": 88363.0}, {"date": "2021-09-03", "close": 36.41, "volume": 166979.0}, {"date": "2021-09-07", "close": 35.45, "volume": 134627.0}, {"date": "2021-09-08", "close": 36.44, "volume": 200209.0}, {"date": "2021-09-09", "close": 38.18, "volume": 181232.0}, {"date": "2021-09-10", "close": 37.67, "volume": 158357.0}, {"date": "2021-09-13", "close": 38.9, "volume": 286711.0}, {"date": "2021-09-14", "close": 40.62, "volume": 250389.0}, {"date": "2021-09-15", "close": 40.04, "volume": 187745.0}, {"date": "2021-09-16", "close": 39.22, "volume": 310279.0}, {"date": "2021-09-17", "close": 40.5, "volume": 1049307.0}, {"date": "2021-09-20", "close": 34.09, "volume": 258326.0}, {"date": "2021-09-21", "close": 34.24, "volume": 120142.0}, {"date": "2021-09-22", "close": 31.06, "volume": 202371.0}, {"date": "2021-09-23", "close": 33.36, "volume": 101363.0}, {"date": "2021-09-24", "close": 32.91, "volume": 177296.0}, {"date": "2021-09-27", "close": 32.63, "volume": 120054.0}, {"date": "2021-09-28", "close": 31.85, "volume": 95815.0}, {"date": "2021-09-29", "close": 31.35, "volume": 153776.0}, {"date": "2021-09-30", "close": 33.02, "volume": 154821.0}, {"date": "2021-10-01", "close": 32.0, "volume": 213542.0}, {"date": "2021-10-04", "close": 29.63, "volume": 163327.0}, {"date": "2021-10-05", "close": 29.27, "volume": 212581.0}, {"date": "2021-10-06", "close": 30.7, "volume": 177182.0}, {"date": "2021-10-07", "close": 28.77, "volume": 114092.0}, {"date": "2021-10-08", "close": 27.51, "volume": 106914.0}, {"date": "2021-10-11", "close": 28.02, "volume": 111657.0}, {"date": "2021-10-12", "close": 27.68, "volume": 114827.0}, {"date": "2021-10-13", "close": 27.97, "volume": 142953.0}, {"date": "2021-10-14", "close": 27.47, "volume": 148777.0}, {"date": "2021-10-15", "close": 27.27, "volume": 101356.0}, {"date": "2021-10-18", "close": 26.52, "volume": 144616.0}, {"date": "2021-10-19", "close": 26.5, "volume": 73382.0}, {"date": "2021-10-20", "close": 26.57, "volume": 89660.0}, {"date": "2021-10-21", "close": 26.45, "volume": 188569.0}, {"date": "2021-10-22", "close": 26.19, "volume": 109565.0}, {"date": "2021-10-25", "close": 26.5, "volume": 102696.0}, {"date": "2021-10-26", "close": 26.05, "volume": 85606.0}, {"date": "2021-10-27", "close": 26.0, "volume": 159074.0}, {"date": "2021-10-28", "close": 27.34, "volume": 670013.0}, {"date": "2021-10-29", "close": 26.3, "volume": 128911.0}, {"date": "2021-11-01", "close": 26.9, "volume": 255659.0}, {"date": "2021-11-02", "close": 27.79, "volume": 142654.0}, {"date": "2021-11-03", "close": 28.45, "volume": 225611.0}, {"date": "2021-11-04", "close": 28.2, "volume": 121111.0}, {"date": "2021-11-05", "close": 28.4, "volume": 161324.0}, {"date": "2021-11-08", "close": 28.32, "volume": 114823.0}, {"date": "2021-11-09", "close": 29.41, "volume": 144208.0}, {"date": "2021-11-10", "close": 33.08, "volume": 259384.0}, {"date": "2021-11-11", "close": 34.58, "volume": 615002.0}, {"date": "2021-11-12", "close": 35.18, "volume": 452519.0}, {"date": "2021-11-15", "close": 35.14, "volume": 125357.0}, {"date": "2021-11-16", "close": 34.93, "volume": 174805.0}, {"date": "2021-11-17", "close": 34.34, "volume": 256919.0}, {"date": "2021-11-18", "close": 29.78, "volume": 236650.0}, {"date": "2021-11-19", "close": 29.54, "volume": 172873.0}, {"date": "2021-11-22", "close": 27.8, "volume": 158959.0}, {"date": "2021-11-23", "close": 28.52, "volume": 189821.0}, {"date": "2021-11-24", "close": 27.23, "volume": 125425.0}, {"date": "2021-11-26", "close": 26.97, "volume": 461019.0}, {"date": "2021-11-29", "close": 25.51, "volume": 264553.0}, {"date": "2021-11-30", "close": 26.55, "volume": 219950.0}, {"date": "2021-12-01", "close": 25.36, "volume": 166144.0}, {"date": "2021-12-02", "close": 25.76, "volume": 144891.0}, {"date": "2021-12-03", "close": 25.1, "volume": 209950.0}, {"date": "2021-12-06", "close": 25.23, "volume": 229555.0}, {"date": "2021-12-07", "close": 25.94, "volume": 214135.0}, {"date": "2021-12-08", "close": 26.0, "volume": 141375.0}, {"date": "2021-12-09", "close": 25.37, "volume": 119935.0}, {"date": "2021-12-10", "close": 25.1, "volume": 88405.0}, {"date": "2021-12-13", "close": 25.5, "volume": 124798.0}, {"date": "2021-12-14", "close": 24.97, "volume": 112554.0}, {"date": "2021-12-15", "close": 25.83, "volume": 259925.0}, {"date": "2021-12-16", "close": 24.14, "volume": 191060.0}, {"date": "2021-12-17", "close": 25.13, "volume": 417486.0}, {"date": "2021-12-20", "close": 26.17, "volume": 430338.0}, {"date": "2021-12-21", "close": 26.66, "volume": 163257.0}, {"date": "2021-12-22", "close": 24.15, "volume": 471904.0}, {"date": "2021-12-23", "close": 25.39, "volume": 260827.0}, {"date": "2021-12-27", "close": 25.42, "volume": 125160.0}, {"date": "2021-12-28", "close": 25.08, "volume": 176187.0}, {"date": "2021-12-29", "close": 25.78, "volume": 121064.0}, {"date": "2021-12-30", "close": 26.05, "volume": 154653.0}, {"date": "2021-12-31", "close": 24.84, "volume": 99447.0}, {"date": "2022-01-03", "close": 24.68, "volume": 152947.0}, {"date": "2022-01-04", "close": 24.22, "volume": 144843.0}, {"date": "2022-01-05", "close": 22.74, "volume": 168624.0}, {"date": "2022-01-06", "close": 23.35, "volume": 175021.0}, {"date": "2022-01-07", "close": 21.41, "volume": 125275.0}, {"date": "2022-01-10", "close": 21.89, "volume": 234772.0}, {"date": "2022-01-11", "close": 22.07, "volume": 163282.0}, {"date": "2022-01-12", "close": 21.58, "volume": 234858.0}, {"date": "2022-01-13", "close": 19.88, "volume": 161692.0}, {"date": "2022-01-14", "close": 20.23, "volume": 243343.0}, {"date": "2022-01-18", "close": 18.79, "volume": 193951.0}, {"date": "2022-01-19", "close": 18.48, "volume": 142288.0}, {"date": "2022-01-20", "close": 17.93, "volume": 184407.0}, {"date": "2022-01-21", "close": 17.76, "volume": 207525.0}, {"date": "2022-01-24", "close": 18.54, "volume": 236501.0}, {"date": "2022-01-25", "close": 18.19, "volume": 137006.0}, {"date": "2022-01-26", "close": 17.0, "volume": 499806.0}, {"date": "2022-01-27", "close": 16.29, "volume": 381203.0}, {"date": "2022-01-28", "close": 16.64, "volume": 334914.0}, {"date": "2022-01-31", "close": 17.81, "volume": 409511.0}, {"date": "2022-02-01", "close": 18.6, "volume": 326402.0}, {"date": "2022-02-02", "close": 17.02, "volume": 215299.0}, {"date": "2022-02-03", "close": 17.25, "volume": 203123.0}, {"date": "2022-02-04", "close": 17.49, "volume": 159998.0}, {"date": "2022-02-07", "close": 18.02, "volume": 189671.0}, {"date": "2022-02-08", "close": 18.66, "volume": 122998.0}, {"date": "2022-02-09", "close": 20.51, "volume": 241120.0}, {"date": "2022-02-10", "close": 19.37, "volume": 193139.0}, {"date": "2022-02-11", "close": 19.1, "volume": 253802.0}, {"date": "2022-02-14", "close": 18.08, "volume": 297146.0}, {"date": "2022-02-15", "close": 18.38, "volume": 128002.0}, {"date": "2022-02-16", "close": 17.88, "volume": 133112.0}, {"date": "2022-02-17", "close": 16.48, "volume": 171737.0}, {"date": "2022-02-18", "close": 16.83, "volume": 205834.0}, {"date": "2022-02-22", "close": 16.72, "volume": 130611.0}, {"date": "2022-02-23", "close": 16.22, "volume": 184894.0}, {"date": "2022-02-24", "close": 16.4, "volume": 359111.0}, {"date": "2022-02-25", "close": 17.17, "volume": 264460.0}, {"date": "2022-02-28", "close": 17.4, "volume": 222284.0}, {"date": "2022-03-01", "close": 16.92, "volume": 202808.0}, {"date": "2022-03-02", "close": 17.11, "volume": 150455.0}, {"date": "2022-03-03", "close": 15.91, "volume": 108081.0}, {"date": "2022-03-04", "close": 15.28, "volume": 107204.0}, {"date": "2022-03-07", "close": 15.84, "volume": 159126.0}, {"date": "2022-03-08", "close": 14.5, "volume": 319842.0}, {"date": "2022-03-09", "close": 15.15, "volume": 648167.0}, {"date": "2022-03-10", "close": 14.63, "volume": 218636.0}, {"date": "2022-03-11", "close": 13.83, "volume": 125803.0}, {"date": "2022-03-14", "close": 12.43, "volume": 361967.0}, {"date": "2022-03-15", "close": 12.05, "volume": 305807.0}, {"date": "2022-03-16", "close": 11.89, "volume": 388426.0}, {"date": "2022-03-17", "close": 12.07, "volume": 710423.0}, {"date": "2022-03-18", "close": 12.51, "volume": 1196735.0}, {"date": "2022-03-21", "close": 12.1, "volume": 540236.0}, {"date": "2022-03-22", "close": 12.99, "volume": 484438.0}, {"date": "2022-03-23", "close": 14.19, "volume": 532559.0}, {"date": "2022-03-24", "close": 15.57, "volume": 432912.0}, {"date": "2022-03-25", "close": 14.27, "volume": 213222.0}, {"date": "2022-03-28", "close": 13.4, "volume": 187568.0}, {"date": "2022-03-29", "close": 13.71, "volume": 199546.0}, {"date": "2022-03-30", "close": 12.92, "volume": 160547.0}, {"date": "2022-03-31", "close": 12.89, "volume": 165753.0}, {"date": "2022-04-01", "close": 13.41, "volume": 254232.0}, {"date": "2022-04-04", "close": 13.76, "volume": 467184.0}, {"date": "2022-04-05", "close": 13.59, "volume": 770258.0}, {"date": "2022-04-06", "close": 13.96, "volume": 438343.0}, {"date": "2022-04-07", "close": 13.35, "volume": 332318.0}, {"date": "2022-04-08", "close": 12.62, "volume": 233328.0}, {"date": "2022-04-11", "close": 11.2, "volume": 480139.0}, {"date": "2022-04-12", "close": 10.3, "volume": 514962.0}, {"date": "2022-04-13", "close": 10.59, "volume": 501793.0}, {"date": "2022-04-14", "close": 9.9, "volume": 353295.0}, {"date": "2022-04-18", "close": 10.08, "volume": 406919.0}, {"date": "2022-04-19", "close": 10.44, "volume": 566477.0}, {"date": "2022-04-20", "close": 9.7, "volume": 665281.0}, {"date": "2022-04-21", "close": 8.97, "volume": 490146.0}, {"date": "2022-04-22", "close": 8.88, "volume": 418782.0}, {"date": "2022-04-25", "close": 8.91, "volume": 350683.0}, {"date": "2022-04-26", "close": 8.03, "volume": 523735.0}, {"date": "2022-04-27", "close": 7.62, "volume": 319206.0}, {"date": "2022-04-28", "close": 7.59, "volume": 328734.0}, {"date": "2022-04-29", "close": 7.07, "volume": 458729.0}, {"date": "2022-05-02", "close": 7.64, "volume": 563181.0}, {"date": "2022-05-03", "close": 7.29, "volume": 289746.0}, {"date": "2022-05-04", "close": 6.99, "volume": 675998.0}, {"date": "2022-05-05", "close": 6.61, "volume": 530971.0}, {"date": "2022-05-06", "close": 6.22, "volume": 851394.0}, {"date": "2022-05-09", "close": 5.81, "volume": 1514774.0}, {"date": "2022-05-10", "close": 6.12, "volume": 509367.0}, {"date": "2022-05-11", "close": 5.79, "volume": 1038712.0}, {"date": "2022-05-12", "close": 6.21, "volume": 564614.0}, {"date": "2022-05-13", "close": 5.58, "volume": 801692.0}, {"date": "2022-05-16", "close": 5.21, "volume": 569448.0}, {"date": "2022-05-17", "close": 5.99, "volume": 1757677.0}, {"date": "2022-05-18", "close": 5.28, "volume": 663545.0}, {"date": "2022-05-19", "close": 5.1, "volume": 627811.0}, {"date": "2022-05-20", "close": 5.29, "volume": 659871.0}, {"date": "2022-05-23", "close": 5.18, "volume": 514518.0}, {"date": "2022-05-24", "close": 5.05, "volume": 489648.0}, {"date": "2022-05-25", "close": 4.99, "volume": 398606.0}, {"date": "2022-05-26", "close": 4.75, "volume": 635252.0}, {"date": "2022-05-27", "close": 4.92, "volume": 573255.0}, {"date": "2022-05-31", "close": 5.02, "volume": 670583.0}, {"date": "2022-06-01", "close": 4.66, "volume": 625717.0}, {"date": "2022-06-02", "close": 4.71, "volume": 653514.0}, {"date": "2022-06-03", "close": 5.08, "volume": 562527.0}, {"date": "2022-06-06", "close": 5.06, "volume": 753234.0}, {"date": "2022-06-07", "close": 6.2, "volume": 852645.0}, {"date": "2022-06-08", "close": 6.15, "volume": 674294.0}, {"date": "2022-06-09", "close": 5.79, "volume": 468747.0}, {"date": "2022-06-10", "close": 5.01, "volume": 397799.0}, {"date": "2022-06-13", "close": 4.86, "volume": 835672.0}, {"date": "2022-06-14", "close": 5.0, "volume": 574485.0}, {"date": "2022-06-15", "close": 5.04, "volume": 597604.0}, {"date": "2022-06-16", "close": 4.86, "volume": 784354.0}, {"date": "2022-06-17", "close": 5.39, "volume": 32411650.0}, {"date": "2022-06-21", "close": 4.84, "volume": 3352845.0}, {"date": "2022-06-22", "close": 5.46, "volume": 1618948.0}, {"date": "2022-06-23", "close": 6.23, "volume": 1305538.0}, {"date": "2022-06-24", "close": 5.96, "volume": 4420622.0}, {"date": "2022-06-27", "close": 7.34, "volume": 4314560.0}, {"date": "2022-06-28", "close": 5.76, "volume": 1812532.0}, {"date": "2022-06-29", "close": 5.42, "volume": 1056755.0}, {"date": "2022-06-30", "close": 5.49, "volume": 824128.0}, {"date": "2022-07-01", "close": 5.33, "volume": 869132.0}, {"date": "2022-07-05", "close": 5.88, "volume": 957891.0}, {"date": "2022-07-06", "close": 7.16, "volume": 2153941.0}, {"date": "2022-07-07", "close": 7.21, "volume": 1108376.0}, {"date": "2022-07-08", "close": 8.38, "volume": 845713.0}, {"date": "2022-07-11", "close": 8.09, "volume": 927846.0}, {"date": "2022-07-12", "close": 8.0, "volume": 751725.0}, {"date": "2022-07-13", "close": 8.43, "volume": 675511.0}, {"date": "2022-07-14", "close": 8.03, "volume": 414249.0}, {"date": "2022-07-15", "close": 7.98, "volume": 451832.0}, {"date": "2022-07-18", "close": 7.8, "volume": 479655.0}, {"date": "2022-07-19", "close": 8.39, "volume": 631206.0}, {"date": "2022-07-20", "close": 8.92, "volume": 664527.0}, {"date": "2022-07-21", "close": 8.52, "volume": 302216.0}, {"date": "2022-07-22", "close": 7.99, "volume": 355736.0}, {"date": "2022-07-25", "close": 7.15, "volume": 408666.0}, {"date": "2022-07-26", "close": 7.37, "volume": 420237.0}, {"date": "2022-07-27", "close": 7.55, "volume": 309127.0}, {"date": "2022-07-28", "close": 7.41, "volume": 253188.0}, {"date": "2022-07-29", "close": 6.86, "volume": 302191.0}, {"date": "2022-08-01", "close": 6.28, "volume": 520115.0}, {"date": "2022-08-02", "close": 6.49, "volume": 455797.0}, {"date": "2022-08-03", "close": 6.75, "volume": 609254.0}, {"date": "2022-08-04", "close": 7.01, "volume": 578483.0}, {"date": "2022-08-05", "close": 8.5, "volume": 635349.0}, {"date": "2022-08-08", "close": 8.52, "volume": 350405.0}, {"date": "2022-08-09", "close": 9.09, "volume": 598602.0}, {"date": "2022-08-10", "close": 10.11, "volume": 657713.0}, {"date": "2022-08-11", "close": 10.22, "volume": 383229.0}, {"date": "2022-08-12", "close": 11.3, "volume": 518216.0}, {"date": "2022-08-15", "close": 11.29, "volume": 692357.0}, {"date": "2022-08-16", "close": 9.72, "volume": 321386.0}, {"date": "2022-08-17", "close": 9.25, "volume": 269340.0}, {"date": "2022-08-18", "close": 9.7, "volume": 373224.0}, {"date": "2022-08-19", "close": 9.44, "volume": 253208.0}, {"date": "2022-08-22", "close": 9.22, "volume": 373067.0}, {"date": "2022-08-23", "close": 9.31, "volume": 243979.0}, {"date": "2022-08-24", "close": 9.48, "volume": 138338.0}, {"date": "2022-08-25", "close": 9.29, "volume": 143517.0}, {"date": "2022-08-26", "close": 9.07, "volume": 321913.0}, {"date": "2022-08-29", "close": 9.29, "volume": 336682.0}, {"date": "2022-08-30", "close": 8.05, "volume": 346058.0}, {"date": "2022-08-31", "close": 8.34, "volume": 247564.0}, {"date": "2022-09-01", "close": 8.69, "volume": 171476.0}, {"date": "2022-09-02", "close": 9.01, "volume": 204740.0}, {"date": "2022-09-06", "close": 8.67, "volume": 261692.0}, {"date": "2022-09-07", "close": 8.94, "volume": 178486.0}, {"date": "2022-09-08", "close": 9.38, "volume": 164093.0}, {"date": "2022-09-09", "close": 9.18, "volume": 174044.0}, {"date": "2022-09-12", "close": 9.36, "volume": 182764.0}, {"date": "2022-09-13", "close": 9.26, "volume": 236661.0}, {"date": "2022-09-14", "close": 9.45, "volume": 234089.0}, {"date": "2022-09-15", "close": 9.28, "volume": 255244.0}, {"date": "2022-09-16", "close": 8.91, "volume": 828945.0}, {"date": "2022-09-19", "close": 8.92, "volume": 272276.0}, {"date": "2022-09-20", "close": 8.85, "volume": 231504.0}, {"date": "2022-09-21", "close": 8.68, "volume": 249100.0}, {"date": "2022-09-22", "close": 7.42, "volume": 281445.0}, {"date": "2022-09-23", "close": 6.45, "volume": 444182.0}, {"date": "2022-09-26", "close": 6.52, "volume": 301261.0}, {"date": "2022-09-27", "close": 6.78, "volume": 291858.0}, {"date": "2022-09-28", "close": 7.19, "volume": 296061.0}, {"date": "2022-09-29", "close": 7.08, "volume": 190720.0}, {"date": "2022-09-30", "close": 6.93, "volume": 192192.0}, {"date": "2022-10-03", "close": 7.09, "volume": 185102.0}, {"date": "2022-10-04", "close": 7.97, "volume": 319575.0}, {"date": "2022-10-05", "close": 8.01, "volume": 309703.0}, {"date": "2022-10-06", "close": 8.08, "volume": 377514.0}, {"date": "2022-10-07", "close": 7.74, "volume": 311424.0}, {"date": "2022-10-10", "close": 7.62, "volume": 258579.0}, {"date": "2022-10-11", "close": 7.64, "volume": 201563.0}, {"date": "2022-10-12", "close": 7.42, "volume": 160466.0}, {"date": "2022-10-13", "close": 7.28, "volume": 138820.0}, {"date": "2022-10-14", "close": 7.02, "volume": 88984.0}, {"date": "2022-10-17", "close": 7.2, "volume": 134371.0}, {"date": "2022-10-18", "close": 7.29, "volume": 169798.0}, {"date": "2022-10-19", "close": 7.06, "volume": 135673.0}, {"date": "2022-10-20", "close": 7.14, "volume": 111417.0}, {"date": "2022-10-21", "close": 7.36, "volume": 120120.0}, {"date": "2022-10-24", "close": 7.34, "volume": 223578.0}, {"date": "2022-10-25", "close": 8.1, "volume": 333574.0}, {"date": "2022-10-26", "close": 8.0, "volume": 118639.0}, {"date": "2022-10-27", "close": 7.74, "volume": 73897.0}, {"date": "2022-10-28", "close": 9.26, "volume": 366252.0}, {"date": "2022-10-31", "close": 9.76, "volume": 338157.0}, {"date": "2022-11-01", "close": 9.26, "volume": 325377.0}, {"date": "2022-11-02", "close": 9.29, "volume": 374460.0}, {"date": "2022-11-03", "close": 8.81, "volume": 105012.0}, {"date": "2022-11-04", "close": 8.28, "volume": 150229.0}, {"date": "2022-11-07", "close": 8.14, "volume": 92714.0}, {"date": "2022-11-08", "close": 8.14, "volume": 104323.0}, {"date": "2022-11-09", "close": 7.66, "volume": 101025.0}, {"date": "2022-11-10", "close": 7.99, "volume": 165820.0}, {"date": "2022-11-11", "close": 8.5, "volume": 130251.0}, {"date": "2022-11-14", "close": 8.59, "volume": 1484043.0}, {"date": "2022-11-15", "close": 9.43, "volume": 233956.0}, {"date": "2022-11-16", "close": 9.05, "volume": 93662.0}, {"date": "2022-11-17", "close": 9.06, "volume": 312191.0}, {"date": "2022-11-18", "close": 8.52, "volume": 147787.0}, {"date": "2022-11-21", "close": 7.94, "volume": 166753.0}, {"date": "2022-11-22", "close": 7.96, "volume": 133522.0}, {"date": "2022-11-23", "close": 7.87, "volume": 104019.0}, {"date": "2022-11-25", "close": 7.93, "volume": 54716.0}, {"date": "2022-11-28", "close": 7.51, "volume": 118518.0}, {"date": "2022-11-29", "close": 7.59, "volume": 91218.0}, {"date": "2022-11-30", "close": 7.77, "volume": 114576.0}, {"date": "2022-12-01", "close": 7.87, "volume": 84026.0}, {"date": "2022-12-02", "close": 7.87, "volume": 124491.0}, {"date": "2022-12-05", "close": 7.67, "volume": 82923.0}, {"date": "2022-12-06", "close": 7.63, "volume": 102731.0}, {"date": "2022-12-07", "close": 7.7, "volume": 107869.0}, {"date": "2022-12-08", "close": 7.8, "volume": 81198.0}, {"date": "2022-12-09", "close": 7.75, "volume": 107394.0}, {"date": "2022-12-12", "close": 8.1, "volume": 98429.0}, {"date": "2022-12-13", "close": 8.42, "volume": 128435.0}, {"date": "2022-12-14", "close": 8.63, "volume": 171718.0}, {"date": "2022-12-15", "close": 8.17, "volume": 81938.0}, {"date": "2022-12-16", "close": 7.72, "volume": 1470458.0}, {"date": "2022-12-19", "close": 7.83, "volume": 198795.0}, {"date": "2022-12-20", "close": 7.8, "volume": 153453.0}, {"date": "2022-12-21", "close": 8.16, "volume": 135787.0}, {"date": "2022-12-22", "close": 8.21, "volume": 189306.0}, {"date": "2022-12-23", "close": 7.97, "volume": 94720.0}, {"date": "2022-12-27", "close": 7.73, "volume": 336223.0}, {"date": "2022-12-28", "close": 7.79, "volume": 143387.0}, {"date": "2022-12-29", "close": 8.07, "volume": 229354.0}, {"date": "2022-12-30", "close": 9.05, "volume": 444723.0}, {"date": "2023-01-03", "close": 9.58, "volume": 320676.0}, {"date": "2023-01-04", "close": 9.57, "volume": 263304.0}, {"date": "2023-01-05", "close": 9.4, "volume": 258894.0}, {"date": "2023-01-06", "close": 9.36, "volume": 180080.0}, {"date": "2023-01-09", "close": 9.49, "volume": 411399.0}, {"date": "2023-01-10", "close": 9.95, "volume": 875279.0}, {"date": "2023-01-11", "close": 10.16, "volume": 483570.0}, {"date": "2023-01-12", "close": 12.09, "volume": 795639.0}, {"date": "2023-01-13", "close": 12.04, "volume": 482903.0}, {"date": "2023-01-17", "close": 11.07, "volume": 697293.0}, {"date": "2023-01-18", "close": 11.08, "volume": 240285.0}, {"date": "2023-01-19", "close": 11.4, "volume": 189196.0}, {"date": "2023-01-20", "close": 11.58, "volume": 362683.0}, {"date": "2023-01-23", "close": 11.89, "volume": 192973.0}, {"date": "2023-01-24", "close": 12.72, "volume": 373924.0}, {"date": "2023-01-25", "close": 12.33, "volume": 215106.0}, {"date": "2023-01-26", "close": 12.52, "volume": 157143.0}, {"date": "2023-01-27", "close": 12.66, "volume": 155784.0}, {"date": "2023-01-30", "close": 12.18, "volume": 214218.0}, {"date": "2023-01-31", "close": 12.1, "volume": 364982.0}, {"date": "2023-02-01", "close": 12.23, "volume": 265897.0}, {"date": "2023-02-02", "close": 12.37, "volume": 298803.0}, {"date": "2023-02-03", "close": 12.47, "volume": 182169.0}, {"date": "2023-02-06", "close": 12.32, "volume": 173247.0}, {"date": "2023-02-07", "close": 12.53, "volume": 162004.0}, {"date": "2023-02-08", "close": 11.94, "volume": 111578.0}, {"date": "2023-02-09", "close": 11.51, "volume": 136980.0}, {"date": "2023-02-10", "close": 10.87, "volume": 192928.0}, {"date": "2023-02-13", "close": 10.0, "volume": 207736.0}, {"date": "2023-02-14", "close": 10.08, "volume": 228777.0}, {"date": "2023-02-15", "close": 9.95, "volume": 126160.0}, {"date": "2023-02-16", "close": 9.83, "volume": 178845.0}, {"date": "2023-02-17", "close": 9.77, "volume": 117315.0}, {"date": "2023-02-21", "close": 9.39, "volume": 180508.0}, {"date": "2023-02-22", "close": 9.12, "volume": 125884.0}, {"date": "2023-02-23", "close": 8.81, "volume": 146476.0}, {"date": "2023-02-24", "close": 8.4, "volume": 171161.0}, {"date": "2023-02-27", "close": 8.52, "volume": 181261.0}, {"date": "2023-02-28", "close": 8.58, "volume": 212830.0}, {"date": "2023-03-01", "close": 8.57, "volume": 166968.0}, {"date": "2023-03-02", "close": 8.89, "volume": 223542.0}, {"date": "2023-03-03", "close": 9.0, "volume": 161467.0}, {"date": "2023-03-06", "close": 9.31, "volume": 189273.0}, {"date": "2023-03-07", "close": 9.92, "volume": 395786.0}, {"date": "2023-03-08", "close": 9.98, "volume": 327735.0}, {"date": "2023-03-09", "close": 9.86, "volume": 335783.0}, {"date": "2023-03-10", "close": 9.13, "volume": 368724.0}, {"date": "2023-03-13", "close": 9.52, "volume": 143405.0}, {"date": "2023-03-14", "close": 10.29, "volume": 236045.0}, {"date": "2023-03-15", "close": 10.33, "volume": 133092.0}, {"date": "2023-03-16", "close": 9.99, "volume": 170660.0}, {"date": "2023-03-17", "close": 9.4, "volume": 193182.0}, {"date": "2023-03-20", "close": 9.13, "volume": 133758.0}, {"date": "2023-03-21", "close": 9.38, "volume": 196044.0}, {"date": "2023-03-22", "close": 9.15, "volume": 233877.0}, {"date": "2023-03-23", "close": 8.61, "volume": 241954.0}, {"date": "2023-03-24", "close": 7.81, "volume": 215223.0}, {"date": "2023-03-27", "close": 8.01, "volume": 174248.0}, {"date": "2023-03-28", "close": 7.355, "volume": 255928.0}, {"date": "2023-03-29", "close": 7.755, "volume": 208927.0}, {"date": "2023-03-30", "close": 7.65, "volume": 222734.0}, {"date": "2023-03-31", "close": 8.0, "volume": 433326.0}, {"date": "2023-04-03", "close": 8.44, "volume": 295564.0}, {"date": "2023-04-04", "close": 8.08, "volume": 185542.0}, {"date": "2023-04-05", "close": 7.65, "volume": 182000.0}, {"date": "2023-04-06", "close": 7.85, "volume": 125537.0}, {"date": "2023-04-10", "close": 8.04, "volume": 181432.0}, {"date": "2023-04-11", "close": 8.03, "volume": 161386.0}, {"date": "2023-04-12", "close": 7.99, "volume": 157537.0}, {"date": "2023-04-13", "close": 8.06, "volume": 180812.0}, {"date": "2023-04-14", "close": 8.01, "volume": 218621.0}, {"date": "2023-04-17", "close": 7.94, "volume": 199239.0}, {"date": "2023-04-18", "close": 7.2, "volume": 215826.0}, {"date": "2023-04-19", "close": 7.05, "volume": 193274.0}, {"date": "2023-04-20", "close": 7.21, "volume": 225020.0}, {"date": "2023-04-21", "close": 7.65, "volume": 346775.0}, {"date": "2023-04-24", "close": 7.34, "volume": 277573.0}, {"date": "2023-04-25", "close": 7.41, "volume": 601554.0}, {"date": "2023-04-26", "close": 7.18, "volume": 190051.0}, {"date": "2023-04-27", "close": 6.36, "volume": 216498.0}, {"date": "2023-04-28", "close": 6.4, "volume": 175384.0}, {"date": "2023-05-01", "close": 6.66, "volume": 163020.0}, {"date": "2023-05-02", "close": 6.72, "volume": 179154.0}, {"date": "2023-05-03", "close": 7.29, "volume": 362585.0}, {"date": "2023-05-04", "close": 7.37, "volume": 186144.0}, {"date": "2023-05-05", "close": 7.84, "volume": 247131.0}, {"date": "2023-05-08", "close": 8.03, "volume": 854440.0}, {"date": "2023-05-09", "close": 8.51, "volume": 362860.0}, {"date": "2023-05-10", "close": 8.38, "volume": 188647.0}, {"date": "2023-05-11", "close": 8.04, "volume": 136380.0}, {"date": "2023-05-12", "close": 8.02, "volume": 130546.0}, {"date": "2023-05-15", "close": 8.33, "volume": 206459.0}, {"date": "2023-05-16", "close": 8.29, "volume": 165105.0}, {"date": "2023-05-17", "close": 8.18, "volume": 172808.0}, {"date": "2023-05-18", "close": 7.87, "volume": 192516.0}, {"date": "2023-05-19", "close": 8.18, "volume": 312979.0}, {"date": "2023-05-22", "close": 7.49, "volume": 338644.0}, {"date": "2023-05-23", "close": 7.58, "volume": 174913.0}, {"date": "2023-05-24", "close": 6.91, "volume": 233819.0}, {"date": "2023-05-25", "close": 6.32, "volume": 191931.0}, {"date": "2023-05-26", "close": 6.35, "volume": 196298.0}, {"date": "2023-05-30", "close": 5.79, "volume": 195573.0}, {"date": "2023-05-31", "close": 5.82, "volume": 356315.0}, {"date": "2023-06-01", "close": 5.89, "volume": 256077.0}, {"date": "2023-06-02", "close": 6.27, "volume": 211537.0}, {"date": "2023-06-05", "close": 6.32, "volume": 135079.0}, {"date": "2023-06-06", "close": 6.5, "volume": 157398.0}, {"date": "2023-06-07", "close": 6.76, "volume": 143555.0}, {"date": "2023-06-08", "close": 6.94, "volume": 135704.0}, {"date": "2023-06-09", "close": 7.0, "volume": 200461.0}, {"date": "2023-06-12", "close": 7.21, "volume": 225175.0}, {"date": "2023-06-13", "close": 8.11, "volume": 368801.0}, {"date": "2023-06-14", "close": 8.54, "volume": 405898.0}, {"date": "2023-06-15", "close": 8.47, "volume": 244703.0}, {"date": "2023-06-16", "close": 8.47, "volume": 582112.0}, {"date": "2023-06-20", "close": 8.81, "volume": 366690.0}, {"date": "2023-06-21", "close": 9.11, "volume": 387810.0}, {"date": "2023-06-22", "close": 9.06, "volume": 414326.0}, {"date": "2023-06-23", "close": 8.98, "volume": 4357537.0}, {"date": "2023-06-26", "close": 7.99, "volume": 660148.0}, {"date": "2023-06-27", "close": 7.8, "volume": 307262.0}, {"date": "2023-06-28", "close": 7.65, "volume": 266959.0}, {"date": "2023-06-29", "close": 6.85, "volume": 791524.0}, {"date": "2023-06-30", "close": 7.54, "volume": 740576.0}, {"date": "2023-07-03", "close": 7.39, "volume": 186673.0}, {"date": "2023-07-05", "close": 7.76, "volume": 312106.0}, {"date": "2023-07-06", "close": 7.5, "volume": 256644.0}, {"date": "2023-07-07", "close": 7.05, "volume": 168250.0}, {"date": "2023-07-10", "close": 7.35, "volume": 155782.0}, {"date": "2023-07-11", "close": 7.47, "volume": 199191.0}, {"date": "2023-07-12", "close": 7.0, "volume": 232499.0}, {"date": "2023-07-13", "close": 6.97, "volume": 293376.0}, {"date": "2023-07-14", "close": 7.02, "volume": 181429.0}, {"date": "2023-07-17", "close": 7.23, "volume": 240355.0}, {"date": "2023-07-18", "close": 7.21, "volume": 106388.0}, {"date": "2023-07-19", "close": 7.11, "volume": 107577.0}, {"date": "2023-07-20", "close": 7.02, "volume": 139674.0}, {"date": "2023-07-21", "close": 7.04, "volume": 170866.0}, {"date": "2023-07-24", "close": 6.78, "volume": 141475.0}, {"date": "2023-07-25", "close": 6.56, "volume": 93631.0}, {"date": "2023-07-26", "close": 6.75, "volume": 120886.0}, {"date": "2023-07-27", "close": 6.83, "volume": 241291.0}, {"date": "2023-07-28", "close": 7.02, "volume": 147529.0}, {"date": "2023-07-31", "close": 7.1, "volume": 215952.0}, {"date": "2023-08-01", "close": 6.85, "volume": 177169.0}, {"date": "2023-08-02", "close": 7.32, "volume": 465632.0}, {"date": "2023-08-03", "close": 7.17, "volume": 473272.0}, {"date": "2023-08-04", "close": 7.12, "volume": 362767.0}, {"date": "2023-08-07", "close": 6.39, "volume": 280048.0}, {"date": "2023-08-08", "close": 6.38, "volume": 185800.0}, {"date": "2023-08-09", "close": 6.09, "volume": 193045.0}, {"date": "2023-08-10", "close": 6.78, "volume": 226616.0}, {"date": "2023-08-11", "close": 7.05, "volume": 185802.0}, {"date": "2023-08-14", "close": 7.12, "volume": 195972.0}, {"date": "2023-08-15", "close": 6.9, "volume": 3377937.0}, {"date": "2023-08-16", "close": 6.64, "volume": 297789.0}, {"date": "2023-08-17", "close": 6.4, "volume": 199354.0}, {"date": "2023-08-18", "close": 6.43, "volume": 185663.0}, {"date": "2023-08-21", "close": 6.94, "volume": 455059.0}, {"date": "2023-08-22", "close": 6.8, "volume": 226240.0}, {"date": "2023-08-23", "close": 6.47, "volume": 137304.0}, {"date": "2023-08-24", "close": 6.22, "volume": 200383.0}, {"date": "2023-08-25", "close": 6.08, "volume": 238309.0}, {"date": "2023-08-28", "close": 6.08, "volume": 141162.0}, {"date": "2023-08-29", "close": 6.08, "volume": 258825.0}, {"date": "2023-08-30", "close": 6.02, "volume": 185970.0}, {"date": "2023-08-31", "close": 6.25, "volume": 313053.0}, {"date": "2023-09-01", "close": 6.29, "volume": 174870.0}, {"date": "2023-09-05", "close": 6.04, "volume": 559574.0}, {"date": "2023-09-06", "close": 6.23, "volume": 219121.0}, {"date": "2023-09-07", "close": 6.26, "volume": 174509.0}, {"date": "2023-09-08", "close": 6.15, "volume": 183117.0}, {"date": "2023-09-11", "close": 6.16, "volume": 128507.0}, {"date": "2023-09-12", "close": 6.2, "volume": 138116.0}, {"date": "2023-09-13", "close": 6.09, "volume": 181476.0}, {"date": "2023-09-14", "close": 6.24, "volume": 187362.0}, {"date": "2023-09-15", "close": 6.4, "volume": 2066084.0}, {"date": "2023-09-18", "close": 6.24, "volume": 249181.0}, {"date": "2023-09-19", "close": 6.91, "volume": 403310.0}, {"date": "2023-09-20", "close": 6.96, "volume": 361072.0}, {"date": "2023-09-21", "close": 6.31, "volume": 309682.0}, {"date": "2023-09-22", "close": 6.36, "volume": 254366.0}, {"date": "2023-09-25", "close": 6.44, "volume": 251785.0}, {"date": "2023-09-26", "close": 6.79, "volume": 488305.0}, {"date": "2023-09-27", "close": 7.11, "volume": 330212.0}, {"date": "2023-09-28", "close": 7.29, "volume": 242466.0}, {"date": "2023-09-29", "close": 7.1, "volume": 319372.0}, {"date": "2023-10-02", "close": 6.52, "volume": 319293.0}, {"date": "2023-10-03", "close": 6.65, "volume": 246146.0}, {"date": "2023-10-04", "close": 6.77, "volume": 235016.0}, {"date": "2023-10-05", "close": 7.28, "volume": 272793.0}, {"date": "2023-10-06", "close": 7.37, "volume": 563238.0}, {"date": "2023-10-09", "close": 7.22, "volume": 273458.0}, {"date": "2023-10-10", "close": 7.125, "volume": 333379.0}, {"date": "2023-10-11", "close": 6.85, "volume": 246629.0}, {"date": "2023-10-12", "close": 8.06, "volume": 4499916.0}, {"date": "2023-10-13", "close": 7.84, "volume": 1012888.0}, {"date": "2023-10-16", "close": 8.26, "volume": 1027740.0}, {"date": "2023-10-17", "close": 8.7, "volume": 909918.0}, {"date": "2023-10-18", "close": 7.52, "volume": 921853.0}, {"date": "2023-10-19", "close": 7.5, "volume": 2735608.0}, {"date": "2023-10-20", "close": 7.64, "volume": 588290.0}, {"date": "2023-10-23", "close": 7.53, "volume": 1614522.0}, {"date": "2023-10-24", "close": 7.66, "volume": 753575.0}, {"date": "2023-10-25", "close": 9.02, "volume": 2065588.0}, {"date": "2023-10-26", "close": 10.61, "volume": 1997424.0}, {"date": "2023-10-27", "close": 10.34, "volume": 1225802.0}, {"date": "2023-10-30", "close": 11.525, "volume": 1408358.0}, {"date": "2023-10-31", "close": 11.76, "volume": 867420.0}, {"date": "2023-11-01", "close": 12.3, "volume": 724633.0}, {"date": "2023-11-02", "close": 12.54, "volume": 661782.0}, {"date": "2023-11-03", "close": 12.41, "volume": 558472.0}, {"date": "2023-11-06", "close": 12.17, "volume": 603264.0}, {"date": "2023-11-07", "close": 12.35, "volume": 707410.0}, {"date": "2023-11-08", "close": 11.95, "volume": 560527.0}, {"date": "2023-11-09", "close": 10.205, "volume": 834458.0}, {"date": "2023-11-10", "close": 10.045, "volume": 881078.0}, {"date": "2023-11-13", "close": 9.88, "volume": 564173.0}, {"date": "2023-11-14", "close": 11.05, "volume": 761293.0}, {"date": "2023-11-15", "close": 11.88, "volume": 782753.0}, {"date": "2023-11-16", "close": 11.76, "volume": 591672.0}, {"date": "2023-11-17", "close": 12.13, "volume": 459508.0}, {"date": "2023-11-20", "close": 11.75, "volume": 570005.0}, {"date": "2023-11-21", "close": 11.86, "volume": 479851.0}, {"date": "2023-11-22", "close": 11.33, "volume": 669279.0}, {"date": "2023-11-24", "close": 11.74, "volume": 266415.0}, {"date": "2023-11-27", "close": 11.97, "volume": 429178.0}, {"date": "2023-11-28", "close": 11.63, "volume": 318279.0}, {"date": "2023-11-29", "close": 12.09, "volume": 690870.0}, {"date": "2023-11-30", "close": 12.59, "volume": 1309193.0}, {"date": "2023-12-01", "close": 13.45, "volume": 1144865.0}, {"date": "2023-12-04", "close": 14.5, "volume": 1152009.0}, {"date": "2023-12-05", "close": 15.55, "volume": 1793370.0}, {"date": "2023-12-06", "close": 15.93, "volume": 799813.0}, {"date": "2023-12-07", "close": 17.55, "volume": 847095.0}, {"date": "2023-12-08", "close": 18.25, "volume": 1678429.0}, {"date": "2023-12-11", "close": 18.07, "volume": 896597.0}, {"date": "2023-12-12", "close": 18.5, "volume": 1130300.0}, {"date": "2023-12-13", "close": 19.47, "volume": 1673345.0}, {"date": "2023-12-14", "close": 18.56, "volume": 2202247.0}, {"date": "2023-12-15", "close": 18.98, "volume": 5198157.0}, {"date": "2023-12-18", "close": 17.95, "volume": 833609.0}, {"date": "2023-12-19", "close": 18.9, "volume": 1315534.0}, {"date": "2023-12-20", "close": 17.75, "volume": 1099995.0}, {"date": "2023-12-21", "close": 18.0, "volume": 687495.0}, {"date": "2023-12-22", "close": 18.75, "volume": 1142796.0}, {"date": "2023-12-26", "close": 19.19, "volume": 591535.0}, {"date": "2023-12-27", "close": 19.31, "volume": 797013.0}, {"date": "2023-12-28", "close": 20.32, "volume": 2220258.0}, {"date": "2023-12-29", "close": 18.8, "volume": 1507534.0}, {"date": "2024-01-02", "close": 17.5, "volume": 820770.0}, {"date": "2024-01-03", "close": 16.64, "volume": 883820.0}, {"date": "2024-01-04", "close": 17.1, "volume": 830024.0}, {"date": "2024-01-05", "close": 16.14, "volume": 1203934.0}, {"date": "2024-01-08", "close": 17.08, "volume": 759079.0}, {"date": "2024-01-09", "close": 16.25, "volume": 413999.0}, {"date": "2024-01-10", "close": 16.6, "volume": 714607.0}, {"date": "2024-01-11", "close": 15.9, "volume": 776363.0}, {"date": "2024-01-12", "close": 16.33, "volume": 543923.0}, {"date": "2024-01-16", "close": 15.91, "volume": 499451.0}, {"date": "2024-01-17", "close": 15.59, "volume": 543932.0}, {"date": "2024-01-18", "close": 15.87, "volume": 634654.0}, {"date": "2024-01-19", "close": 15.06, "volume": 681006.0}, {"date": "2024-01-22", "close": 15.39, "volume": 868716.0}, {"date": "2024-01-23", "close": 14.73, "volume": 720964.0}, {"date": "2024-01-24", "close": 14.74, "volume": 677711.0}, {"date": "2024-01-25", "close": 14.91, "volume": 531561.0}, {"date": "2024-01-26", "close": 14.61, "volume": 322005.0}, {"date": "2024-01-29", "close": 15.16, "volume": 428599.0}, {"date": "2024-01-30", "close": 14.36, "volume": 485655.0}, {"date": "2024-01-31", "close": 13.95, "volume": 478265.0}, {"date": "2024-02-01", "close": 14.94, "volume": 651663.0}, {"date": "2024-02-02", "close": 15.06, "volume": 452438.0}, {"date": "2024-02-05", "close": 15.29, "volume": 324982.0}, {"date": "2024-02-06", "close": 15.97, "volume": 578428.0}, {"date": "2024-02-07", "close": 16.02, "volume": 417496.0}, {"date": "2024-02-08", "close": 15.71, "volume": 304439.0}, {"date": "2024-02-09", "close": 15.4, "volume": 477485.0}, {"date": "2024-02-12", "close": 15.75, "volume": 519157.0}, {"date": "2024-02-13", "close": 15.35, "volume": 596186.0}, {"date": "2024-02-14", "close": 15.5, "volume": 468052.0}, {"date": "2024-02-15", "close": 15.77, "volume": 397917.0}, {"date": "2024-02-16", "close": 15.87, "volume": 454632.0}, {"date": "2024-02-20", "close": 15.01, "volume": 340773.0}, {"date": "2024-02-21", "close": 14.98, "volume": 983571.0}, {"date": "2024-02-22", "close": 15.63, "volume": 450896.0}, {"date": "2024-02-23", "close": 15.6, "volume": 401308.0}, {"date": "2024-02-26", "close": 15.86, "volume": 845476.0}, {"date": "2024-02-27", "close": 17.08, "volume": 876216.0}, {"date": "2024-02-28", "close": 16.78, "volume": 949008.0}, {"date": "2024-02-29", "close": 15.5, "volume": 1064855.0}, {"date": "2024-03-01", "close": 15.68, "volume": 655980.0}, {"date": "2024-03-04", "close": 15.36, "volume": 665867.0}, {"date": "2024-03-05", "close": 15.82, "volume": 2037995.0}, {"date": "2024-03-06", "close": 16.38, "volume": 821662.0}, {"date": "2024-03-07", "close": 16.02, "volume": 914467.0}, {"date": "2024-03-08", "close": 16.98, "volume": 857945.0}, {"date": "2024-03-11", "close": 16.28, "volume": 837815.0}, {"date": "2024-03-12", "close": 16.61, "volume": 734458.0}, {"date": "2024-03-13", "close": 16.38, "volume": 599385.0}, {"date": "2024-03-14", "close": 14.78, "volume": 859149.0}, {"date": "2024-03-15", "close": 14.45, "volume": 4197408.0}, {"date": "2024-03-18", "close": 13.2, "volume": 873081.0}, {"date": "2024-03-19", "close": 15.15, "volume": 1624150.0}, {"date": "2024-03-20", "close": 16.45, "volume": 2191702.0}, {"date": "2024-03-21", "close": 17.2, "volume": 2497240.0}, {"date": "2024-03-22", "close": 16.39, "volume": 816240.0}, {"date": "2024-03-25", "close": 16.01, "volume": 639938.0}, {"date": "2024-03-26", "close": 15.0, "volume": 1045091.0}, {"date": "2024-03-27", "close": 15.45, "volume": 602610.0}, {"date": "2024-03-28", "close": 17.76, "volume": 1751053.0}, {"date": "2024-04-01", "close": 16.79, "volume": 891287.0}, {"date": "2024-04-02", "close": 15.72, "volume": 724237.0}, {"date": "2024-04-03", "close": 15.23, "volume": 672821.0}, {"date": "2024-04-04", "close": 14.4, "volume": 562812.0}, {"date": "2024-04-05", "close": 14.39, "volume": 491621.0}, {"date": "2024-04-08", "close": 14.5, "volume": 407721.0}, {"date": "2024-04-09", "close": 14.82, "volume": 352871.0}, {"date": "2024-04-10", "close": 14.02, "volume": 547637.0}, {"date": "2024-04-11", "close": 14.17, "volume": 366613.0}, {"date": "2024-04-12", "close": 13.45, "volume": 505107.0}, {"date": "2024-04-15", "close": 13.33, "volume": 534980.0}, {"date": "2024-04-16", "close": 14.0, "volume": 393076.0}, {"date": "2024-04-17", "close": 13.7, "volume": 757851.0}, {"date": "2024-04-18", "close": 13.95, "volume": 855108.0}, {"date": "2024-04-19", "close": 13.85, "volume": 707144.0}, {"date": "2024-04-22", "close": 14.0, "volume": 824730.0}, {"date": "2024-04-23", "close": 14.79, "volume": 750562.0}, {"date": "2024-04-24", "close": 14.09, "volume": 430236.0}, {"date": "2024-04-25", "close": 13.96, "volume": 945666.0}, {"date": "2024-04-26", "close": 14.53, "volume": 498572.0}, {"date": "2024-04-29", "close": 14.89, "volume": 501560.0}, {"date": "2024-04-30", "close": 14.67, "volume": 627441.0}, {"date": "2024-05-01", "close": 14.96, "volume": 1083392.0}, {"date": "2024-05-02", "close": 15.1, "volume": 675817.0}, {"date": "2024-05-03", "close": 15.35, "volume": 895930.0}, {"date": "2024-05-06", "close": 15.06, "volume": 466296.0}, {"date": "2024-05-07", "close": 14.69, "volume": 587922.0}, {"date": "2024-05-08", "close": 14.5, "volume": 614212.0}, {"date": "2024-05-09", "close": 14.55, "volume": 620396.0}, {"date": "2024-05-10", "close": 13.35, "volume": 802961.0}, {"date": "2024-05-13", "close": 13.64, "volume": 720010.0}, {"date": "2024-05-14", "close": 14.01, "volume": 461506.0}, {"date": "2024-05-15", "close": 14.04, "volume": 969841.0}, {"date": "2024-05-16", "close": 14.32, "volume": 812701.0}, {"date": "2024-05-17", "close": 12.49, "volume": 2030256.0}, {"date": "2024-05-20", "close": 12.52, "volume": 728352.0}, {"date": "2024-05-21", "close": 12.27, "volume": 888302.0}, {"date": "2024-05-22", "close": 11.71, "volume": 974114.0}, {"date": "2024-05-23", "close": 10.79, "volume": 1142332.0}, {"date": "2024-05-24", "close": 10.67, "volume": 728773.0}, {"date": "2024-05-28", "close": 10.33, "volume": 950928.0}, {"date": "2024-05-29", "close": 9.21, "volume": 1594694.0}, {"date": "2024-05-30", "close": 9.39, "volume": 1242347.0}, {"date": "2024-05-31", "close": 9.39, "volume": 1243946.0}, {"date": "2024-06-03", "close": 9.48, "volume": 765845.0}, {"date": "2024-06-04", "close": 9.8, "volume": 656651.0}, {"date": "2024-06-05", "close": 9.83, "volume": 636736.0}, {"date": "2024-06-06", "close": 9.43, "volume": 557797.0}, {"date": "2024-06-07", "close": 9.51, "volume": 460762.0}, {"date": "2024-06-10", "close": 9.63, "volume": 702932.0}, {"date": "2024-06-11", "close": 9.7, "volume": 730818.0}, {"date": "2024-06-12", "close": 9.39, "volume": 1373424.0}, {"date": "2024-06-13", "close": 9.43, "volume": 972032.0}, {"date": "2024-06-14", "close": 9.45, "volume": 896074.0}, {"date": "2024-06-17", "close": 8.78, "volume": 1511721.0}, {"date": "2024-06-18", "close": 8.49, "volume": 950556.0}, {"date": "2024-06-20", "close": 8.3, "volume": 1375375.0}, {"date": "2024-06-21", "close": 8.45, "volume": 4032014.0}, {"date": "2024-06-24", "close": 8.41, "volume": 1022941.0}, {"date": "2024-06-25", "close": 8.07, "volume": 670606.0}, {"date": "2024-06-26", "close": 7.84, "volume": 914303.0}, {"date": "2024-06-27", "close": 8.36, "volume": 1186192.0}, {"date": "2024-06-28", "close": 8.33, "volume": 4402973.0}, {"date": "2024-07-01", "close": 8.13, "volume": 707845.0}, {"date": "2024-07-02", "close": 7.63, "volume": 526359.0}, {"date": "2024-07-03", "close": 7.77, "volume": 367156.0}, {"date": "2024-07-05", "close": 7.74, "volume": 378255.0}, {"date": "2024-07-08", "close": 7.87, "volume": 709066.0}, {"date": "2024-07-09", "close": 7.88, "volume": 545303.0}, {"date": "2024-07-10", "close": 8.27, "volume": 544553.0}, {"date": "2024-07-11", "close": 8.93, "volume": 644174.0}, {"date": "2024-07-12", "close": 9.1, "volume": 633820.0}, {"date": "2024-07-15", "close": 9.21, "volume": 714554.0}, {"date": "2024-07-16", "close": 9.31, "volume": 754151.0}, {"date": "2024-07-17", "close": 8.95, "volume": 747230.0}, {"date": "2024-07-18", "close": 8.75, "volume": 690925.0}, {"date": "2024-07-19", "close": 8.71, "volume": 634449.0}, {"date": "2024-07-22", "close": 9.22, "volume": 1095040.0}, {"date": "2024-07-23", "close": 9.2, "volume": 484660.0}, {"date": "2024-07-24", "close": 8.84, "volume": 922988.0}, {"date": "2024-07-25", "close": 9.45, "volume": 1291720.0}, {"date": "2024-07-26", "close": 9.28, "volume": 640930.0}, {"date": "2024-07-29", "close": 9.15, "volume": 501269.0}, {"date": "2024-07-30", "close": 9.18, "volume": 634878.0}, {"date": "2024-07-31", "close": 9.08, "volume": 577349.0}, {"date": "2024-08-01", "close": 9.06, "volume": 628873.0}, {"date": "2024-08-02", "close": 8.71, "volume": 742588.0}, {"date": "2024-08-05", "close": 8.39, "volume": 814323.0}, {"date": "2024-08-06", "close": 8.52, "volume": 467343.0}, {"date": "2024-08-07", "close": 8.25, "volume": 592353.0}, {"date": "2024-08-08", "close": 8.17, "volume": 608165.0}, {"date": "2024-08-09", "close": 8.45, "volume": 567492.0}, {"date": "2024-08-12", "close": 9.48, "volume": 1293802.0}, {"date": "2024-08-13", "close": 9.71, "volume": 876192.0}, {"date": "2024-08-14", "close": 9.21, "volume": 607177.0}, {"date": "2024-08-15", "close": 9.38, "volume": 645316.0}, {"date": "2024-08-16", "close": 9.32, "volume": 498265.0}, {"date": "2024-08-19", "close": 9.4, "volume": 1177659.0}, {"date": "2024-08-20", "close": 9.32, "volume": 430044.0}, {"date": "2024-08-21", "close": 9.26, "volume": 439051.0}, {"date": "2024-08-22", "close": 8.99, "volume": 540496.0}, {"date": "2024-08-23", "close": 9.27, "volume": 476568.0}, {"date": "2024-08-26", "close": 9.42, "volume": 542690.0}, {"date": "2024-08-27", "close": 9.06, "volume": 417499.0}, {"date": "2024-08-28", "close": 9.04, "volume": 415187.0}, {"date": "2024-08-29", "close": 9.32, "volume": 275492.0}, {"date": "2024-08-30", "close": 9.3, "volume": 375777.0}, {"date": "2024-09-03", "close": 9.1, "volume": 681836.0}, {"date": "2024-09-04", "close": 8.78, "volume": 334588.0}, {"date": "2024-09-05", "close": 8.59, "volume": 382004.0}, {"date": "2024-09-06", "close": 8.03, "volume": 586423.0}, {"date": "2024-09-09", "close": 8.49, "volume": 940044.0}, {"date": "2024-09-10", "close": 8.99, "volume": 472001.0}, {"date": "2024-09-11", "close": 8.69, "volume": 570929.0}, {"date": "2024-09-12", "close": 8.26, "volume": 716212.0}, {"date": "2024-09-13", "close": 8.57, "volume": 1177156.0}, {"date": "2024-09-16", "close": 8.1, "volume": 589320.0}, {"date": "2024-09-17", "close": 8.24, "volume": 572159.0}, {"date": "2024-09-18", "close": 8.27, "volume": 601386.0}, {"date": "2024-09-19", "close": 8.51, "volume": 652656.0}, {"date": "2024-09-20", "close": 9.39, "volume": 2086651.0}, {"date": "2024-09-23", "close": 8.67, "volume": 1386936.0}, {"date": "2024-09-24", "close": 8.64, "volume": 1574554.0}, {"date": "2024-09-25", "close": 8.61, "volume": 1298041.0}, {"date": "2024-09-26", "close": 8.65, "volume": 439577.0}, {"date": "2024-09-27", "close": 8.73, "volume": 1012015.0}, {"date": "2024-09-30", "close": 8.01, "volume": 1727434.0}, {"date": "2024-10-01", "close": 7.45, "volume": 1479362.0}, {"date": "2024-10-02", "close": 7.35, "volume": 993844.0}, {"date": "2024-10-03", "close": 7.07, "volume": 1098509.0}, {"date": "2024-10-04", "close": 7.42, "volume": 648616.0}, {"date": "2024-10-07", "close": 34.28, "volume": 42667730.0}, {"date": "2024-10-08", "close": 29.49, "volume": 7130437.0}, {"date": "2024-10-09", "close": 27.77, "volume": 6621018.0}, {"date": "2024-10-10", "close": 26.14, "volume": 5171203.0}, {"date": "2024-10-11", "close": 26.51, "volume": 3043192.0}, {"date": "2024-10-14", "close": 28.52, "volume": 2497863.0}, {"date": "2024-10-15", "close": 28.54, "volume": 2161156.0}, {"date": "2024-10-16", "close": 29.0, "volume": 1011765.0}, {"date": "2024-10-17", "close": 29.25, "volume": 2347931.0}, {"date": "2024-10-18", "close": 30.55, "volume": 1469679.0}, {"date": "2024-10-21", "close": 29.96, "volume": 879518.0}, {"date": "2024-10-22", "close": 29.1, "volume": 1309743.0}, {"date": "2024-10-23", "close": 27.95, "volume": 1100329.0}, {"date": "2024-10-24", "close": 29.01, "volume": 1104755.0}, {"date": "2024-10-25", "close": 29.91, "volume": 1064652.0}, {"date": "2024-10-28", "close": 30.43, "volume": 942204.0}, {"date": "2024-10-29", "close": 30.93, "volume": 1121351.0}, {"date": "2024-10-30", "close": 29.98, "volume": 686319.0}, {"date": "2024-10-31", "close": 28.44, "volume": 921401.0}, {"date": "2024-11-01", "close": 28.42, "volume": 1006322.0}, {"date": "2024-11-04", "close": 27.67, "volume": 1002194.0}, {"date": "2024-11-05", "close": 28.63, "volume": 677143.0}, {"date": "2024-11-06", "close": 29.63, "volume": 1165249.0}, {"date": "2024-11-07", "close": 28.95, "volume": 704824.0}, {"date": "2024-11-08", "close": 29.08, "volume": 622230.0}, {"date": "2024-11-11", "close": 28.15, "volume": 1113602.0}, {"date": "2024-11-12", "close": 26.66, "volume": 1091131.0}, {"date": "2024-11-13", "close": 27.38, "volume": 989380.0}, {"date": "2024-11-14", "close": 27.5, "volume": 890175.0}, {"date": "2024-11-15", "close": 26.49, "volume": 1297112.0}, {"date": "2024-11-18", "close": 26.38, "volume": 684945.0}, {"date": "2024-11-19", "close": 27.86, "volume": 777677.0}, {"date": "2024-11-20", "close": 27.86, "volume": 777875.0}, {"date": "2024-11-21", "close": 26.67, "volume": 818925.0}, {"date": "2024-11-22", "close": 29.92, "volume": 1141132.0}, {"date": "2024-11-25", "close": 37.72, "volume": 6590823.0}, {"date": "2024-11-26", "close": 37.06, "volume": 1418165.0}, {"date": "2024-11-27", "close": 38.15, "volume": 757923.0}, {"date": "2024-11-29", "close": 39.9, "volume": 839720.0}, {"date": "2024-12-02", "close": 37.96, "volume": 1246177.0}, {"date": "2024-12-03", "close": 39.38, "volume": 735142.0}, {"date": "2024-12-04", "close": 39.77, "volume": 1164290.0}, {"date": "2024-12-05", "close": 41.86, "volume": 792165.0}, {"date": "2024-12-06", "close": 43.59, "volume": 615202.0}, {"date": "2024-12-09", "close": 45.48, "volume": 849546.0}, {"date": "2024-12-10", "close": 44.52, "volume": 1262122.0}, {"date": "2024-12-11", "close": 42.18, "volume": 1061215.0}, {"date": "2024-12-12", "close": 41.65, "volume": 614477.0}, {"date": "2024-12-13", "close": 41.98, "volume": 751969.0}, {"date": "2024-12-16", "close": 42.87, "volume": 861212.0}, {"date": "2024-12-17", "close": 43.65, "volume": 518628.0}, {"date": "2024-12-18", "close": 41.25, "volume": 1636415.0}, {"date": "2024-12-19", "close": 42.09, "volume": 1162532.0}, {"date": "2024-12-20", "close": 44.78, "volume": 2884179.0}, {"date": "2024-12-23", "close": 43.96, "volume": 944104.0}, {"date": "2024-12-24", "close": 45.56, "volume": 365789.0}, {"date": "2024-12-26", "close": 45.73, "volume": 663934.0}, {"date": "2024-12-27", "close": 44.46, "volume": 463840.0}, {"date": "2024-12-30", "close": 42.91, "volume": 837967.0}, {"date": "2024-12-31", "close": 43.22, "volume": 1246802.0}, {"date": "2025-01-02", "close": 44.16, "volume": 778711.0}, {"date": "2025-01-03", "close": 45.17, "volume": 777123.0}, {"date": "2025-01-06", "close": 42.86, "volume": 965137.0}, {"date": "2025-01-07", "close": 40.48, "volume": 1167740.0}, {"date": "2025-01-08", "close": 40.85, "volume": 883599.0}, {"date": "2025-01-10", "close": 40.49, "volume": 1128379.0}, {"date": "2025-01-13", "close": 42.6, "volume": 909903.0}, {"date": "2025-01-14", "close": 41.53, "volume": 763903.0}, {"date": "2025-01-15", "close": 44.32, "volume": 1520016.0}, {"date": "2025-01-16", "close": 43.9, "volume": 1323906.0}, {"date": "2025-01-17", "close": 43.13, "volume": 887385.0}, {"date": "2025-01-21", "close": 44.88, "volume": 1005429.0}, {"date": "2025-01-22", "close": 46.73, "volume": 1514044.0}, {"date": "2025-01-23", "close": 45.4, "volume": 1307703.0}, {"date": "2025-01-24", "close": 43.75, "volume": 979773.0}, {"date": "2025-01-27", "close": 42.54, "volume": 628989.0}, {"date": "2025-01-28", "close": 42.34, "volume": 596630.0}, {"date": "2025-01-29", "close": 42.56, "volume": 844996.0}, {"date": "2025-01-30", "close": 40.4, "volume": 870401.0}, {"date": "2025-01-31", "close": 40.38, "volume": 1580616.0}, {"date": "2025-02-03", "close": 40.05, "volume": 792855.0}, {"date": "2025-02-04", "close": 40.025, "volume": 585193.0}, {"date": "2025-02-05", "close": 41.89, "volume": 596996.0}, {"date": "2025-02-06", "close": 40.72, "volume": 715656.0}, {"date": "2025-02-07", "close": 39.95, "volume": 424462.0}, {"date": "2025-02-10", "close": 38.14, "volume": 846816.0}, {"date": "2025-02-11", "close": 37.03, "volume": 1278514.0}, {"date": "2025-02-12", "close": 37.19, "volume": 1034279.0}, {"date": "2025-02-13", "close": 37.63, "volume": 499465.0}, {"date": "2025-02-14", "close": 37.07, "volume": 518388.0}, {"date": "2025-02-18", "close": 36.95, "volume": 1032385.0}, {"date": "2025-02-19", "close": 38.01, "volume": 653770.0}, {"date": "2025-02-20", "close": 39.15, "volume": 670912.0}, {"date": "2025-02-21", "close": 37.7, "volume": 717242.0}, {"date": "2025-02-24", "close": 37.16, "volume": 775565.0}, {"date": "2025-02-25", "close": 36.35, "volume": 608979.0}, {"date": "2025-02-26", "close": 37.02, "volume": 541309.0}, {"date": "2025-02-27", "close": 35.96, "volume": 799390.0}, {"date": "2025-02-28", "close": 38.82, "volume": 1210192.0}, {"date": "2025-03-03", "close": 36.23, "volume": 1232964.0}, {"date": "2025-03-04", "close": 37.09, "volume": 853256.0}, {"date": "2025-03-05", "close": 36.14, "volume": 1031293.0}, {"date": "2025-03-06", "close": 36.13, "volume": 646625.0}, {"date": "2025-03-07", "close": 36.0, "volume": 1174900.0}, {"date": "2025-03-10", "close": 35.15, "volume": 994924.0}, {"date": "2025-03-11", "close": 34.5, "volume": 676506.0}, {"date": "2025-03-12", "close": 35.79, "volume": 776508.0}, {"date": "2025-03-13", "close": 34.55, "volume": 670248.0}, {"date": "2025-03-14", "close": 34.6, "volume": 1093826.0}, {"date": "2025-03-17", "close": 34.72, "volume": 1903678.0}, {"date": "2025-03-18", "close": 33.88, "volume": 881080.0}, {"date": "2025-03-19", "close": 33.97, "volume": 913392.0}, {"date": "2025-03-20", "close": 33.64, "volume": 775374.0}, {"date": "2025-03-21", "close": 33.05, "volume": 2661058.0}, {"date": "2025-03-24", "close": 33.81, "volume": 1297503.0}, {"date": "2025-03-25", "close": 33.28, "volume": 1198929.0}, {"date": "2025-03-26", "close": 32.16, "volume": 1224317.0}, {"date": "2025-03-27", "close": 33.36, "volume": 1031085.0}, {"date": "2025-03-28", "close": 32.84, "volume": 1129184.0}, {"date": "2025-03-31", "close": 32.15, "volume": 1691264.0}, {"date": "2025-04-01", "close": 30.06, "volume": 2150069.0}, {"date": "2025-04-02", "close": 32.54, "volume": 1460595.0}, {"date": "2025-04-03", "close": 30.7, "volume": 995585.0}, {"date": "2025-04-04", "close": 26.9, "volume": 2719879.0}, {"date": "2025-04-07", "close": 26.04, "volume": 1686123.0}, {"date": "2025-04-08", "close": 24.47, "volume": 1426519.0}, {"date": "2025-04-09", "close": 27.06, "volume": 2119378.0}, {"date": "2025-04-10", "close": 26.31, "volume": 1377148.0}, {"date": "2025-04-11", "close": 28.0, "volume": 1761910.0}, {"date": "2025-04-14", "close": 28.93, "volume": 1977637.0}, {"date": "2025-04-15", "close": 30.22, "volume": 2158835.0}, {"date": "2025-04-16", "close": 29.76, "volume": 1577301.0}, {"date": "2025-04-17", "close": 30.75, "volume": 923615.0}, {"date": "2025-04-21", "close": 29.81, "volume": 878844.0}, {"date": "2025-04-22", "close": 31.64, "volume": 1202704.0}, {"date": "2025-04-23", "close": 32.52, "volume": 1553689.0}, {"date": "2025-04-24", "close": 34.38, "volume": 732611.0}, {"date": "2025-04-25", "close": 32.81, "volume": 694304.0}, {"date": "2025-04-28", "close": 31.67, "volume": 2467299.0}, {"date": "2025-04-29", "close": 32.77, "volume": 1722496.0}, {"date": "2025-04-30", "close": 32.91, "volume": 1406380.0}, {"date": "2025-05-01", "close": 32.76, "volume": 984136.0}, {"date": "2025-05-02", "close": 32.91, "volume": 1339192.0}, {"date": "2025-05-05", "close": 32.57, "volume": 545679.0}, {"date": "2025-05-06", "close": 29.31, "volume": 1998520.0}, {"date": "2025-05-07", "close": 29.7, "volume": 936056.0}, {"date": "2025-05-08", "close": 30.99, "volume": 885733.0}, {"date": "2025-05-09", "close": 30.67, "volume": 846172.0}, {"date": "2025-05-12", "close": 32.46, "volume": 838569.0}, {"date": "2025-05-13", "close": 31.4, "volume": 1259593.0}, {"date": "2025-05-14", "close": 30.54, "volume": 1298227.0}, {"date": "2025-05-15", "close": 30.83, "volume": 1040070.0}, {"date": "2025-05-16", "close": 30.55, "volume": 1075755.0}, {"date": "2025-05-19", "close": 30.16, "volume": 975734.0}, {"date": "2025-05-20", "close": 31.54, "volume": 711655.0}, {"date": "2025-05-21", "close": 30.72, "volume": 891915.0}, {"date": "2025-05-22", "close": 30.46, "volume": 673146.0}, {"date": "2025-05-23", "close": 30.0, "volume": 825200.0}, {"date": "2025-05-27", "close": 30.47, "volume": 1569998.0}, {"date": "2025-05-28", "close": 28.86, "volume": 1456922.0}, {"date": "2025-05-29", "close": 29.84, "volume": 839647.0}, {"date": "2025-05-30", "close": 29.01, "volume": 1368000.0}, {"date": "2025-06-02", "close": 29.76, "volume": 723655.0}, {"date": "2025-06-03", "close": 30.94, "volume": 802664.0}, {"date": "2025-06-04", "close": 30.82, "volume": 1153345.0}, {"date": "2025-06-05", "close": 34.25, "volume": 2542052.0}, {"date": "2025-06-06", "close": 34.23, "volume": 1827681.0}, {"date": "2025-06-09", "close": 34.07, "volume": 692669.0}, {"date": "2025-06-10", "close": 34.42, "volume": 581578.0}, {"date": "2025-06-11", "close": 33.01, "volume": 1157160.0}, {"date": "2025-06-12", "close": 33.32, "volume": 586448.0}, {"date": "2025-06-13", "close": 32.45, "volume": 646476.0}, {"date": "2025-06-16", "close": 32.13, "volume": 998178.0}, {"date": "2025-06-17", "close": 31.15, "volume": 704044.0}, {"date": "2025-06-18", "close": 36.32, "volume": 5290661.0}, {"date": "2025-06-20", "close": 34.04, "volume": 3219855.0}, {"date": "2025-06-23", "close": 33.28, "volume": 2140762.0}, {"date": "2025-06-24", "close": 33.41, "volume": 1483214.0}, {"date": "2025-06-25", "close": 35.81, "volume": 1527275.0}, {"date": "2025-06-26", "close": 35.48, "volume": 848936.0}, {"date": "2025-06-27", "close": 35.81, "volume": 1735813.0}, {"date": "2025-06-30", "close": 35.42, "volume": 853560.0}, {"date": "2025-07-01", "close": 33.76, "volume": 1466359.0}, {"date": "2025-07-02", "close": 35.55, "volume": 1029196.0}, {"date": "2025-07-03", "close": 35.99, "volume": 481993.0}, {"date": "2025-07-07", "close": 35.48, "volume": 751540.0}, {"date": "2025-07-08", "close": 34.24, "volume": 764473.0}, {"date": "2025-07-09", "close": 36.99, "volume": 1689314.0}, {"date": "2025-07-10", "close": 38.115, "volume": 772885.0}, {"date": "2025-07-11", "close": 37.44, "volume": 687816.0}, {"date": "2025-07-14", "close": 38.59, "volume": 656429.0}, {"date": "2025-07-15", "close": 38.76, "volume": 1804020.0}, {"date": "2025-07-16", "close": 41.15, "volume": 2088878.0}, {"date": "2025-07-17", "close": 42.86, "volume": 1669704.0}, {"date": "2025-07-18", "close": 40.72, "volume": 1896477.0}, {"date": "2025-07-21", "close": 41.12, "volume": 1695652.0}, {"date": "2025-07-22", "close": 39.98, "volume": 1615735.0}, {"date": "2025-07-23", "close": 39.71, "volume": 1261679.0}, {"date": "2025-07-24", "close": 39.11, "volume": 748222.0}, {"date": "2025-07-25", "close": 38.95, "volume": 853053.0}, {"date": "2025-07-28", "close": 37.09, "volume": 1203523.0}, {"date": "2025-07-29", "close": 37.27, "volume": 834759.0}, {"date": "2025-07-30", "close": 37.83, "volume": 1234124.0}, {"date": "2025-07-31", "close": 37.05, "volume": 793971.0}, {"date": "2025-08-01", "close": 36.36, "volume": 1417401.0}, {"date": "2025-08-04", "close": 36.99, "volume": 775126.0}, {"date": "2025-08-05", "close": 36.98, "volume": 2016326.0}, {"date": "2025-08-06", "close": 34.615, "volume": 5334632.0}, {"date": "2025-08-07", "close": 31.395, "volume": 3460414.0}, {"date": "2025-08-08", "close": 31.955, "volume": 1368651.0}, {"date": "2025-08-11", "close": 31.46, "volume": 1237297.0}, {"date": "2025-08-12", "close": 32.2, "volume": 1224522.0}, {"date": "2025-08-13", "close": 31.98, "volume": 1637619.0}, {"date": "2025-08-14", "close": 32.29, "volume": 963973.0}, {"date": "2025-08-15", "close": 31.41, "volume": 1775255.0}, {"date": "2025-08-18", "close": 31.52, "volume": 2297530.0}, {"date": "2025-08-19", "close": 30.12, "volume": 1196082.0}, {"date": "2025-08-20", "close": 34.4, "volume": 5376457.0}, {"date": "2025-08-21", "close": 34.59, "volume": 2078945.0}, {"date": "2025-08-22", "close": 35.49, "volume": 2050587.0}, {"date": "2025-08-25", "close": 33.33, "volume": 1934272.0}, {"date": "2025-08-26", "close": 33.78, "volume": 1407882.0}, {"date": "2025-08-27", "close": 34.47, "volume": 1190234.0}, {"date": "2025-08-28", "close": 33.28, "volume": 785886.0}, {"date": "2025-08-29", "close": 32.65, "volume": 1418334.0}, {"date": "2025-09-02", "close": 33.12, "volume": 1616202.0}, {"date": "2025-09-03", "close": 34.38, "volume": 1788552.0}, {"date": "2025-09-04", "close": 32.44, "volume": 2907819.0}, {"date": "2025-09-05", "close": 31.41, "volume": 2114486.0}, {"date": "2025-09-08", "close": 31.58, "volume": 1724141.0}, {"date": "2025-09-09", "close": 31.58, "volume": 1257635.0}, {"date": "2025-09-10", "close": 31.24, "volume": 1590040.0}, {"date": "2025-09-11", "close": 31.84, "volume": 1105374.0}, {"date": "2025-09-12", "close": 31.67, "volume": 1264438.0}, {"date": "2025-09-15", "close": 33.67, "volume": 2985951.0}, {"date": "2025-09-16", "close": 32.34, "volume": 1938817.0}, {"date": "2025-09-17", "close": 31.95, "volume": 1840659.0}, {"date": "2025-09-18", "close": 32.48, "volume": 1618549.0}, {"date": "2025-09-19", "close": 30.84, "volume": 3390316.0}, {"date": "2025-09-22", "close": 32.58, "volume": 3285540.0}, {"date": "2025-09-23", "close": 33.75, "volume": 9978178.0}, {"date": "2025-09-24", "close": 33.72, "volume": 2235090.0}, {"date": "2025-09-25", "close": 34.49, "volume": 4714633.0}, {"date": "2025-09-26", "close": 38.75, "volume": 4394399.0}, {"date": "2025-09-29", "close": 38.36, "volume": 1683647.0}, {"date": "2025-09-30", "close": 37.24, "volume": 2144678.0}, {"date": "2025-10-01", "close": 34.68, "volume": 2647633.0}, {"date": "2025-10-02", "close": 35.19, "volume": 1260226.0}, {"date": "2025-10-03", "close": 37.47, "volume": 2096501.0}, {"date": "2025-10-06", "close": 39.8, "volume": 2344068.0}, {"date": "2025-10-07", "close": 39.5, "volume": 1523406.0}, {"date": "2025-10-08", "close": 38.69, "volume": 4290493.0}, {"date": "2025-10-09", "close": 40.99, "volume": 2831795.0}, {"date": "2025-10-10", "close": 39.46, "volume": 3981838.0}, {"date": "2025-10-13", "close": 34.275, "volume": 11225670.0}, {"date": "2025-10-14", "close": 31.9, "volume": 3277996.0}, {"date": "2025-10-15", "close": 32.4, "volume": 3833583.0}, {"date": "2025-10-16", "close": 29.44, "volume": 4247678.0}, {"date": "2025-10-17", "close": 27.94, "volume": 4953778.0}, {"date": "2025-10-20", "close": 27.92, "volume": 3925258.0}, {"date": "2025-10-21", "close": 28.17, "volume": 2400582.0}, {"date": "2025-10-22", "close": 28.52, "volume": 3043552.0}, {"date": "2025-10-23", "close": 28.66, "volume": 1877761.0}, {"date": "2025-10-24", "close": 29.68, "volume": 1921072.0}, {"date": "2025-10-27", "close": 30.5, "volume": 2292686.0}, {"date": "2025-10-28", "close": 29.88, "volume": 1793362.0}, {"date": "2025-10-29", "close": 29.27, "volume": 1554296.0}, {"date": "2025-10-30", "close": 29.37, "volume": 1473793.0}, {"date": "2025-10-31", "close": 29.62, "volume": 1578794.0}, {"date": "2025-11-03", "close": 28.78, "volume": 1540172.0}, {"date": "2025-11-04", "close": 28.05, "volume": 1287146.0}, {"date": "2025-11-05", "close": 27.99, "volume": 1491273.0}, {"date": "2025-11-06", "close": 28.8, "volume": 1411943.0}, {"date": "2025-11-07", "close": 28.95, "volume": 1715739.0}, {"date": "2025-11-10", "close": 29.37, "volume": 1545424.0}, {"date": "2025-11-11", "close": 30.79, "volume": 1891793.0}, {"date": "2025-11-12", "close": 30.82, "volume": 1285652.0}, {"date": "2025-11-13", "close": 30.07, "volume": 1427517.0}, {"date": "2025-11-14", "close": 37.41, "volume": 7132707.0}, {"date": "2025-11-17", "close": 36.47, "volume": 2816783.0}, {"date": "2025-11-18", "close": 39.805, "volume": 3388854.0}, {"date": "2025-11-19", "close": 39.69, "volume": 2713877.0}, {"date": "2025-11-20", "close": 38.02, "volume": 1938193.0}, {"date": "2025-11-21", "close": 40.21, "volume": 2076789.0}, {"date": "2025-11-24", "close": 41.79, "volume": 1461720.0}, {"date": "2025-11-25", "close": 41.47, "volume": 2103174.0}, {"date": "2025-11-26", "close": 43.15, "volume": 1096265.0}, {"date": "2025-11-28", "close": 44.06, "volume": 690122.0}, {"date": "2025-12-01", "close": 41.99, "volume": 2021946.0}, {"date": "2025-12-02", "close": 41.08, "volume": 2650394.0}, {"date": "2025-12-03", "close": 43.51, "volume": 2022165.0}, {"date": "2025-12-04", "close": 45.2, "volume": 1340265.0}, {"date": "2025-12-05", "close": 45.02, "volume": 1119336.0}, {"date": "2025-12-08", "close": 45.25, "volume": 1262566.0}, {"date": "2025-12-09", "close": 44.63, "volume": 1426116.0}, {"date": "2025-12-10", "close": 45.05, "volume": 982983.0}, {"date": "2025-12-11", "close": 46.83, "volume": 1812348.0}, {"date": "2025-12-12", "close": 46.87, "volume": 1934274.0}, {"date": "2025-12-15", "close": 45.24, "volume": 1752894.0}, {"date": "2025-12-16", "close": 44.32, "volume": 1380351.0}, {"date": "2025-12-17", "close": 44.01, "volume": 1314216.0}, {"date": "2025-12-18", "close": 42.93, "volume": 1166548.0}, {"date": "2025-12-19", "close": 43.9, "volume": 1486803.0}, {"date": "2025-12-22", "close": 45.2, "volume": 650423.0}, {"date": "2025-12-23", "close": 45.89, "volume": 1124405.0}, {"date": "2025-12-24", "close": 45.86, "volume": 433649.0}, {"date": "2025-12-26", "close": 45.67, "volume": 512582.0}, {"date": "2025-12-29", "close": 45.19, "volume": 655568.0}, {"date": "2025-12-30", "close": 43.62, "volume": 795288.0}, {"date": "2025-12-31", "close": 44.05, "volume": 650909.0}, {"date": "2026-01-02", "close": 42.8, "volume": 865464.0}, {"date": "2026-01-05", "close": 42.76, "volume": 1197315.0}, {"date": "2026-01-06", "close": 41.31, "volume": 755471.0}, {"date": "2026-01-07", "close": 44.23, "volume": 1319121.0}, {"date": "2026-01-08", "close": 41.67, "volume": 1197734.0}, {"date": "2026-01-09", "close": 42.18, "volume": 948135.0}, {"date": "2026-01-12", "close": 43.56, "volume": 1147736.0}, {"date": "2026-01-13", "close": 43.75, "volume": 1862169.0}, {"date": "2026-01-14", "close": 45.58, "volume": 1451551.0}, {"date": "2026-01-15", "close": 46.53, "volume": 988433.0}, {"date": "2026-01-16", "close": 44.97, "volume": 875652.0}, {"date": "2026-01-20", "close": 44.74, "volume": 1079141.0}, {"date": "2026-01-21", "close": 46.05, "volume": 1173164.0}, {"date": "2026-01-22", "close": 47.76, "volume": 1460113.0}, {"date": "2026-01-23", "close": 44.29, "volume": 908618.0}, {"date": "2026-01-26", "close": 44.89, "volume": 785658.0}, {"date": "2026-01-27", "close": 43.99, "volume": 760413.0}, {"date": "2026-01-28", "close": 43.13, "volume": 550927.0}, {"date": "2026-01-29", "close": 44.92, "volume": 969509.0}, {"date": "2026-01-30", "close": 44.34, "volume": 916376.0}, {"date": "2026-02-02", "close": 46.61, "volume": 1013997.0}, {"date": "2026-02-03", "close": 47.95, "volume": 1010757.0}, {"date": "2026-02-04", "close": 46.83, "volume": 924134.0}, {"date": "2026-02-05", "close": 44.45, "volume": 892091.0}, {"date": "2026-02-06", "close": 47.62, "volume": 1201313.0}, {"date": "2026-02-09", "close": 47.85, "volume": 666495.0}, {"date": "2026-02-10", "close": 47.64, "volume": 966638.0}, {"date": "2026-02-11", "close": 47.14, "volume": 1225091.0}, {"date": "2026-02-12", "close": 46.66, "volume": 795981.0}, {"date": "2026-02-13", "close": 45.98, "volume": 753093.0}, {"date": "2026-02-17", "close": 46.45, "volume": 729904.0}, {"date": "2026-02-18", "close": 46.96, "volume": 839613.0}, {"date": "2026-02-19", "close": 47.7, "volume": 960112.0}, {"date": "2026-02-20", "close": 48.0, "volume": 1252823.0}, {"date": "2026-02-23", "close": 47.01, "volume": 690813.0}, {"date": "2026-02-24", "close": 47.02, "volume": 466180.0}, {"date": "2026-02-25", "close": 46.97, "volume": 474511.0}, {"date": "2026-02-26", "close": 44.84, "volume": 954224.0}, {"date": "2026-02-27", "close": 44.27, "volume": 1310838.0}, {"date": "2026-03-02", "close": 43.48, "volume": 1416184.0}, {"date": "2026-03-03", "close": 44.31, "volume": 2441369.0}, {"date": "2026-03-04", "close": 47.43, "volume": 3862258.0}, {"date": "2026-03-05", "close": 46.15, "volume": 1561528.0}, {"date": "2026-03-06", "close": 45.29, "volume": 1470993.0}, {"date": "2026-03-09", "close": 44.23, "volume": 1055374.0}, {"date": "2026-03-10", "close": 44.78, "volume": 1841050.0}, {"date": "2026-03-11", "close": 43.18, "volume": 805784.0}, {"date": "2026-03-12", "close": 41.8, "volume": 826626.0}, {"date": "2026-03-13", "close": 40.01, "volume": 1084921.0}, {"date": "2026-03-16", "close": 40.26, "volume": 853679.0}, {"date": "2026-03-17", "close": 40.71, "volume": 821381.0}, {"date": "2026-03-18", "close": 39.79, "volume": 975974.0}, {"date": "2026-03-19", "close": 45.5, "volume": 3748500.0}, {"date": "2026-03-20", "close": 44.64, "volume": 3288473.0}, {"date": "2026-03-23", "close": 43.66, "volume": 1634906.0}, {"date": "2026-03-24", "close": 42.3, "volume": 2173196.0}, {"date": "2026-03-25", "close": 45.43, "volume": 1715194.0}, {"date": "2026-03-26", "close": 44.21, "volume": 1940735.0}, {"date": "2026-03-27", "close": 42.6, "volume": 1056954.0}, {"date": "2026-03-30", "close": 43.08, "volume": 777963.0}, {"date": "2026-03-31", "close": 49.16, "volume": 5327564.0}, {"date": "2026-04-01", "close": 49.35, "volume": 2633267.0}, {"date": "2026-04-02", "close": 50.01, "volume": 2026316.0}, {"date": "2026-04-06", "close": 48.81, "volume": 1275580.0}, {"date": "2026-04-07", "close": 49.9, "volume": 1032007.0}, {"date": "2026-04-08", "close": 49.99, "volume": 1204806.0}, {"date": "2026-04-09", "close": 49.19, "volume": 1315463.0}, {"date": "2026-04-10", "close": 49.96, "volume": 1186216.0}, {"date": "2026-04-13", "close": 49.52, "volume": 1960277.0}, {"date": "2026-04-14", "close": 49.55, "volume": 1754305.0}, {"date": "2026-04-15", "close": 49.32, "volume": 1263625.0}, {"date": "2026-04-16", "close": 50.0, "volume": 2567058.0}, {"date": "2026-04-17", "close": 49.96, "volume": 1757568.0}, {"date": "2026-04-20", "close": 47.8, "volume": 1128834.0}, {"date": "2026-04-21", "close": 48.1, "volume": 1343625.0}, {"date": "2026-04-22", "close": 47.33, "volume": 970965.0}, {"date": "2026-04-23", "close": 47.48, "volume": 1056130.0}, {"date": "2026-04-24", "close": 46.48, "volume": 1294673.0}, {"date": "2026-04-27", "close": 46.29, "volume": 1268223.0}, {"date": "2026-04-28", "close": 46.73, "volume": 1413544.0}, {"date": "2026-04-29", "close": 46.3, "volume": 1754803.0}, {"date": "2026-04-30", "close": 46.61, "volume": 872947.0}, {"date": "2026-05-01", "close": 46.37, "volume": 1587549.0}, {"date": "2026-05-04", "close": 46.48, "volume": 1037686.0}, {"date": "2026-05-05", "close": 47.135, "volume": 583549.0}, {"date": "2026-05-06", "close": 47.11, "volume": 921104.0}, {"date": "2026-05-07", "close": 46.45, "volume": 1888569.0}, {"date": "2026-05-08", "close": 48.39, "volume": 1049134.0}, {"date": "2026-05-11", "close": 48.35, "volume": 1005201.0}, {"date": "2026-05-12", "close": 49.19, "volume": 1318659.0}, {"date": "2026-05-13", "close": 50.17, "volume": 1690477.0}, {"date": "2026-05-14", "close": 51.28, "volume": 2205964.0}, {"date": "2026-05-15", "close": 49.35, "volume": 1346153.0}, {"date": "2026-05-18", "close": 47.38, "volume": 909820.0}, {"date": "2026-05-19", "close": 47.56, "volume": 873605.0}, {"date": "2026-05-20", "close": 48.38, "volume": 915239.0}, {"date": "2026-05-21", "close": 47.72, "volume": 1051983.0}, {"date": "2026-05-22", "close": 48.13, "volume": 852226.0}, {"date": "2026-05-26", "close": 51.51, "volume": 2654664.0}, {"date": "2026-05-27", "close": 50.64, "volume": 864402.0}, {"date": "2026-05-28", "close": 49.82, "volume": 814331.0}, {"date": "2026-05-29", "close": 49.3, "volume": 2141147.0}, {"date": "2026-06-01", "close": 47.39, "volume": 1128881.0}, {"date": "2026-06-02", "close": 44.68, "volume": 1104903.0}, {"date": "2026-06-03", "close": 44.64, "volume": 1135611.0}, {"date": "2026-06-04", "close": 45.33, "volume": 856213.0}, {"date": "2026-06-05", "close": 44.3, "volume": 1153268.0}, {"date": "2026-06-08", "close": 43.8, "volume": 811977.0}, {"date": "2026-06-09", "close": 45.58, "volume": 994648.0}, {"date": "2026-06-10", "close": 44.09, "volume": 1457699.0}, {"date": "2026-06-11", "close": 44.69, "volume": 976214.0}, {"date": "2026-06-12", "close": 44.18, "volume": 1154641.0}, {"date": "2026-06-15", "close": 45.92, "volume": 824499.0}, {"date": "2026-06-16", "close": 45.56, "volume": 957643.0}, {"date": "2026-06-17", "close": 46.95, "volume": 1190135.0}, {"date": "2026-06-18", "close": 47.33, "volume": 3059292.0}, {"date": "2026-06-22", "close": 49.19, "volume": 2140287.0}, {"date": "2026-06-23", "close": 51.27, "volume": 2233608.0}, {"date": "2026-06-24", "close": 52.33, "volume": 2469691.0}, {"date": "2026-06-25", "close": 53.79, "volume": 2376814.0}, {"date": "2026-06-26", "close": 54.76, "volume": 7570575.0}, {"date": "2026-06-29", "close": 54.96, "volume": 2095150.0}, {"date": "2026-06-30", "close": 55.0, "volume": 1688113.0}, {"date": "2026-07-01", "close": 52.84, "volume": 1304387.0}, {"date": "2026-07-02", "close": 54.88, "volume": 1726056.0}, {"date": "2026-07-06", "close": 55.36, "volume": 1182409.0}, {"date": "2026-07-07", "close": 56.56, "volume": 1144016.0}, {"date": "2026-07-08", "close": 56.03, "volume": 757650.0}, {"date": "2026-07-09", "close": 57.94, "volume": 811379.0}, {"date": "2026-07-10", "close": 56.71, "volume": 829110.0}, {"date": "2026-07-13", "close": 54.7, "volume": 1675604.0}, {"date": "2026-07-14", "close": 53.78, "volume": 1089898.0}, {"date": "2026-07-15", "close": 54.04, "volume": 551858.0}, {"date": "2026-07-16", "close": 51.73, "volume": 1052481.0}, {"date": "2026-07-17", "close": 52.86, "volume": 811945.0}, {"date": "2026-07-20", "close": 50.66, "volume": 898227.0}, {"date": "2026-07-21", "close": 50.88, "volume": 824450.0}, {"date": "2026-07-22", "close": 48.3, "volume": 1608162.0}, {"date": "2026-07-23", "close": 49.48, "volume": 1028993.0}, {"date": "2026-07-24", "close": 47.67, "volume": 838705.0}, {"date": "2026-07-27", "close": 48.93, "volume": 1250493.0}, {"date": "2026-07-28", "close": 49.37, "volume": 943847.0}, {"date": "2026-07-29", "close": 49.06, "volume": 1087631.0}, {"date": "2026-07-30", "close": 48.99, "volume": 2100225.0}, {"date": "2026-07-31", "close": 47.295, "volume": 786740.0}, {"date": "2026-08-03", "close": 45.85, "volume": 905226.0}, {"date": "2026-08-04", "close": 47.79, "volume": 767360.0}, {"date": "2026-08-05", "close": 47.87, "volume": 1053064.0}, {"date": "2026-08-06", "close": 52.64, "volume": 1617161.0}, {"date": "2026-08-07", "close": 52.92, "volume": 958437.0}, {"date": "2026-08-10", "close": 51.89, "volume": 827075.0}, {"date": "2026-08-11", "close": 52.07, "volume": 853904.0}, {"date": "2026-08-12", "close": 53.82, "volume": 899250.0}, {"date": "2026-08-13", "close": 53.06, "volume": 942958.0}, {"date": "2026-08-14", "close": 52.52, "volume": 496597.0}, {"date": "2026-08-17", "close": 52.05, "volume": 778851.0}, {"date": "2026-08-18", "close": 54.72, "volume": 1217148.0}, {"date": "2026-08-19", "close": 56.51, "volume": 1326268.0}, {"date": "2026-08-20", "close": 55.25, "volume": 1534089.0}, {"date": "2026-08-21", "close": 56.5, "volume": 1156418.0}, {"date": "2026-08-24", "close": 58.2, "volume": 1222246.0}, {"date": "2026-08-25", "close": 58.25, "volume": 1209520.0}, {"date": "2026-08-26", "close": 60.04, "volume": 2281289.0}, {"date": "2026-08-27", "close": 59.26, "volume": 620744.0}, {"date": "2026-08-28", "close": 57.8, "volume": 809724.0}, {"date": "2026-08-31", "close": 56.8, "volume": 987264.0}, {"date": "2026-09-01", "close": 55.89, "volume": 763186.0}, {"date": "2026-09-02", "close": 56.1, "volume": 1065938.0}, {"date": "2026-09-03", "close": 55.94, "volume": 803486.0}, {"date": "2026-09-04", "close": 55.33, "volume": 658048.0}, {"date": "2026-09-08", "close": 57.42, "volume": 1836181.0}, {"date": "2026-09-09", "close": 54.62, "volume": 1601822.0}, {"date": "2026-09-10", "close": 55.67, "volume": 1175641.0}, {"date": "2026-09-11", "close": 55.41, "volume": 994404.0}, {"date": "2026-09-14", "close": 51.85, "volume": 4048433.0}, {"date": "2026-09-15", "close": 50.0, "volume": 5251145.0}, {"date": "2026-09-16", "close": 49.37, "volume": 3657746.0}, {"date": "2026-09-17", "close": 49.02, "volume": 3485708.0}, {"date": "2026-09-18", "close": 46.65, "volume": 3253096.0}, {"date": "2026-09-21", "close": 48.16, "volume": 2904214.0}, {"date": "2026-09-22", "close": 51.19, "volume": 3748564.0}, {"date": "2026-09-23", "close": 49.85, "volume": 2492616.0}, {"date": "2026-09-24", "close": 48.61, "volume": 2028236.0}, {"date": "2026-09-25", "close": 48.63, "volume": 1875896.0}, {"date": "2026-09-28", "close": 49.13, "volume": 1569484.0}, {"date": "2026-09-29", "close": 47.75, "volume": 1066795.0}, {"date": "2026-09-30", "close": 48.32, "volume": 1285235.0}, {"date": "2026-10-01", "close": 46.16, "volume": 1061616.0}, {"date": "2026-10-02", "close": 46.81, "volume": 1238585.0}, {"date": "2026-10-05", "close": 43.4, "volume": 3352006.0}, {"date": "2026-10-06", "close": 42.45, "volume": 1865496.0}, {"date": "2026-10-07", "close": 42.2, "volume": 1564410.0}, {"date": "2026-10-08", "close": 42.2, "volume": 3303913.0}, {"date": "2026-10-09", "close": 42.19, "volume": 1258333.0}, {"date": "2026-10-12", "close": 41.94, "volume": 1626741.0}, {"date": "2026-10-13", "close": 40.52, "volume": 1096269.0}, {"date": "2026-10-14", "close": 39.6, "volume": 1278096.0}, {"date": "2026-10-15", "close": 40.64, "volume": 1944767.0}, {"date": "2026-10-16", "close": 39.9, "volume": 2894039.0}, {"date": "2026-10-19", "close": 40.24, "volume": 1480193.0}, {"date": "2026-10-20", "close": 41.36, "volume": 1614193.0}, {"date": "2026-10-21", "close": 43.0, "volume": 4600583.0}, {"date": "2026-10-22", "close": 41.96, "volume": 1133556.0}, {"date": "2026-10-23", "close": 41.49, "volume": 1207039.0}, {"date": "2026-10-26", "close": 41.71, "volume": 1678241.0}], "refreshing": true}