{"ticker": "STRO", "overview": {"cik": "1382101", "ticker": "STRO", "name": "SUTRO BIOPHARMA, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003158", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001587487-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001294939-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001217412-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001536193-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001554591-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001891841-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001601264-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001236537-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261658", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001761333-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001699737-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224170", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224065", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000314", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002548", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016150", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170441", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170354", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-046182", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-21", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-166842", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-01", "title": "Form EFFECT", "accession": "9999999995-26-001050", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001193125-26-138220", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001193125-26-131936", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 9999990.0, "sell_n": 0, "sell_sum": 0, "net": 9999990.0, "insiders": 1, "first_date": "2018-10-01", "last_date": "2018-10-01"}, "metrics": {"ticker": "STRO", "has_prices": true, "as_of": "2026-08-07", "last": 25.38, "prev_close": 24.15, "change": 1.2300000000000004, "change_pct": 0.05093167701863356, "session_volume": 169450.0, "vwap_5": 25.081974636652838, "vwap_20": 24.22478244151775, "vwap_60": 28.67724629578975, "vwap_250": 23.444622559412863, "high_52w": 40.91, "low_52w": 7.298, "avg_volume_20": 250969.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352649", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 7.9% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352649-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000919574-26-005498", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Point72 Asset Management, L.P. moves to a 1.4% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005498-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002012383-26-003158", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003158-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001699737-26-000010", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Sutro Biopharma, Inc.", "who_key": "SUTRO BIOPHARMA, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "SUTRO BIOPHARMA, INC. takes a 2.5% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1382101/0001699737-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001907884-26-000008", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Kynam Capital Management, LP", "who_key": "Kynam Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Kynam Capital Management, LP moves to a 5.27% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1907884/0001907884-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001011438-26-000314", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 6.5% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000314-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0000919574-26-002548", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 5.7% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-002548-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "13DG-0001193125-26-166842", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC crosses 5% of STRO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-166842-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281736}, {"id": "13DG-0001104659-26-046182", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC adjusts its stake in STRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-046182-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281736}, {"id": "0001104659-18-059933", "src": "INSIDERS", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA INC", "who": "Merck & Co., Inc.", "who_key": "Merck & Co., Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999990.0, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "STRO's biggest backer adds $10M", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000110465918059933/0001104659-18-059933-index.htm", "trade_date": "2018-10-01", "timestamp": "2018-10-01", "mins": 4254696}], "recent_buys": [{"id": "0001104659-18-059933", "src": "INSIDERS", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA INC", "who": "Merck & Co., Inc.", "who_key": "Merck & Co., Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999990.0, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "STRO's biggest backer adds $10M", "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000110465918059933/0001104659-18-059933-index.htm", "trade_date": "2018-10-01", "timestamp": "2018-10-01", "mins": 4254696}], "institutional": [{"id": "13DG-0001193125-26-352649", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 7.9% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352649-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000919574-26-005498", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Point72 Asset Management, L.P. moves to a 1.4% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-005498-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002012383-26-003158", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003158-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001699737-26-000010", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Sutro Biopharma, Inc.", "who_key": "SUTRO BIOPHARMA, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "SUTRO BIOPHARMA, INC. takes a 2.5% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1382101/0001699737-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001907884-26-000008", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Kynam Capital Management, LP", "who_key": "Kynam Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Kynam Capital Management, LP moves to a 5.27% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1907884/0001907884-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001011438-26-000314", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Affinity Asset Advisors, LLC moves to a 6.5% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000314-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0000919574-26-002548", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 5.7% passive stake in STRO", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-002548-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "13DG-0001193125-26-166842", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC crosses 5% of STRO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-166842-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281736}, {"id": "13DG-0001104659-26-046182", "src": "13DG", "ticker": "STRO", "cik": "1382101", "company": "SUTRO BIOPHARMA, INC.", "company_raw": "SUTRO BIOPHARMA, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC adjusts its stake in STRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-046182-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281736}], "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": "Sutro Biopharma, Inc. - Common Stock", "new_value": "SUTRO BIOPHARMA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001382101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001382101", "applied": 1, "detected_at": "2026-10-27T18:08:43.590246"}]}, "key_people": [{"who": "Merck & Co., Inc.", "who_key": "Merck & Co., Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999990.0, "sold": 0, "net": 9999990.0, "trades": 1, "top_score": 65.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9999990.0, "date": "2018-10-01", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000110465918059933/0001104659-18-059933-index.htm"}], "latest": {"action": "BUY", "amount": 9999990.0, "date": "2018-10-01", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/310158/000110465918059933/0001104659-18-059933-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003158", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001587487-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001294939-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001217412-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001536193-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001554591-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001891841-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001601264-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001236537-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261658", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001761333-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001699737-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224170", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224065", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000314", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-01", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-002548", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016150", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170441", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170354", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-046182", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-21", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-166842", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-01", "title": "Form EFFECT", "accession": "9999999995-26-001050", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001193125-26-138220", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001193125-26-131936", "price_sensitive": false}], "performance": {"ticker": "STRO", "has_prices": true, "summary": {"n": 1, "avg": -0.8267576791808874, "win_rate": 0.0, "best": -0.8267576791808874, "worst": -0.8267576791808874, "as_of": "2026-08-07"}, "buys": [{"who": "Merck & Co., Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999990.0, "date": "2018-10-01", "score": 65.4, "ref_price": 146.5, "return": -0.8267576791808874}]}, "price_series": [{"date": "2018-09-27", "close": 152.0, "volume": 270190.0}, {"date": "2018-09-28", "close": 150.0, "volume": 21339.0}, {"date": "2018-10-01", "close": 146.5, "volume": 13306.0}, {"date": "2018-10-02", "close": 148.0, "volume": 7187.0}, {"date": "2018-10-03", "close": 147.7, "volume": 15146.0}, {"date": "2018-10-04", "close": 146.6, "volume": 10240.0}, {"date": "2018-10-05", "close": 148.5, "volume": 4716.0}, {"date": "2018-10-08", "close": 146.6, "volume": 3951.0}, {"date": "2018-10-09", "close": 148.5, "volume": 3666.0}, {"date": "2018-10-10", "close": 146.9, "volume": 2930.0}, {"date": "2018-10-11", "close": 144.3, "volume": 11821.0}, {"date": "2018-10-12", "close": 143.9, "volume": 8574.0}, {"date": "2018-10-15", "close": 144.2, "volume": 860.0}, {"date": "2018-10-16", "close": 144.1, "volume": 1010.0}, {"date": "2018-10-17", "close": 144.0, "volume": 2320.0}, {"date": "2018-10-18", "close": 145.5, "volume": 4357.0}, {"date": "2018-10-19", "close": 145.3, "volume": 3380.0}, {"date": "2018-10-22", "close": 144.8, "volume": 8033.0}, {"date": "2018-10-23", "close": 141.2, "volume": 8579.0}, {"date": "2018-10-24", "close": 140.0, "volume": 8389.0}, {"date": "2018-10-25", "close": 138.5, "volume": 12800.0}, {"date": "2018-10-26", "close": 135.4, "volume": 5793.0}, {"date": "2018-10-29", "close": 129.7, "volume": 2972.0}, {"date": "2018-10-30", "close": 123.5, "volume": 1581.0}, {"date": "2018-10-31", "close": 118.8, "volume": 2473.0}, {"date": "2018-11-01", "close": 119.9, "volume": 3535.0}, {"date": "2018-11-02", "close": 121.0, "volume": 3670.0}, {"date": "2018-11-05", "close": 117.5, "volume": 2433.0}, {"date": "2018-11-06", "close": 121.1, "volume": 8018.0}, {"date": "2018-11-07", "close": 130.0, "volume": 2301.0}, {"date": "2018-11-08", "close": 142.3, "volume": 3243.0}, {"date": "2018-11-09", "close": 134.1, "volume": 4872.0}, {"date": "2018-11-12", "close": 135.7, "volume": 1185.0}, {"date": "2018-11-13", "close": 133.0, "volume": 2403.0}, {"date": "2018-11-14", "close": 116.2, "volume": 7430.0}, {"date": "2018-11-15", "close": 126.3, "volume": 3329.0}, {"date": "2018-11-16", "close": 124.9, "volume": 4215.0}, {"date": "2018-11-19", "close": 115.6, "volume": 11207.0}, {"date": "2018-11-20", "close": 99.3, "volume": 10429.0}, {"date": "2018-11-21", "close": 99.2, "volume": 2593.0}, {"date": "2018-11-23", "close": 108.1, "volume": 2804.0}, {"date": "2018-11-26", "close": 108.5, "volume": 6385.0}, {"date": "2018-11-27", "close": 100.8, "volume": 3251.0}, {"date": "2018-11-28", "close": 102.9, "volume": 2124.0}, {"date": "2018-11-29", "close": 105.8, "volume": 2866.0}, {"date": "2018-11-30", "close": 104.9, "volume": 16015.0}, {"date": "2018-12-03", "close": 111.0, "volume": 12897.0}, {"date": "2018-12-04", "close": 102.2, "volume": 3463.0}, {"date": "2018-12-06", "close": 100.4, "volume": 2631.0}, {"date": "2018-12-07", "close": 102.7, "volume": 3438.0}, {"date": "2018-12-10", "close": 119.6, "volume": 3247.0}, {"date": "2018-12-11", "close": 101.3, "volume": 5603.0}, {"date": "2018-12-12", "close": 101.0, "volume": 5089.0}, {"date": "2018-12-13", "close": 102.0, "volume": 5722.0}, {"date": "2018-12-14", "close": 102.2, "volume": 7559.0}, {"date": "2018-12-17", "close": 101.0, "volume": 6637.0}, {"date": "2018-12-18", "close": 97.5, "volume": 6317.0}, {"date": "2018-12-19", "close": 97.5, "volume": 4236.0}, {"date": "2018-12-20", "close": 91.1, "volume": 6160.0}, {"date": "2018-12-21", "close": 89.9, "volume": 60739.0}, {"date": "2018-12-24", "close": 90.0, "volume": 3287.0}, {"date": "2018-12-26", "close": 95.2, "volume": 2551.0}, {"date": "2018-12-27", "close": 91.9, "volume": 6267.0}, {"date": "2018-12-28", "close": 86.9, "volume": 1952.0}, {"date": "2018-12-31", "close": 90.2, "volume": 3255.0}, {"date": "2019-01-02", "close": 100.9, "volume": 3600.0}, {"date": "2019-01-03", "close": 92.0, "volume": 5740.0}, {"date": "2019-01-04", "close": 112.1, "volume": 8458.0}, {"date": "2019-01-07", "close": 115.4, "volume": 6419.0}, {"date": "2019-01-08", "close": 117.1, "volume": 2443.0}, {"date": "2019-01-09", "close": 118.7, "volume": 4663.0}, {"date": "2019-01-10", "close": 115.9, "volume": 943.0}, {"date": "2019-01-11", "close": 108.2, "volume": 1198.0}, {"date": "2019-01-14", "close": 96.1, "volume": 5704.0}, {"date": "2019-01-15", "close": 106.8, "volume": 1910.0}, {"date": "2019-01-16", "close": 105.2, "volume": 4186.0}, {"date": "2019-01-17", "close": 97.7, "volume": 1711.0}, {"date": "2019-01-18", "close": 100.0, "volume": 1381.0}, {"date": "2019-01-22", "close": 97.6, "volume": 671.0}, {"date": "2019-01-23", "close": 105.0, "volume": 1369.0}, {"date": "2019-01-24", "close": 101.7, "volume": 374.0}, {"date": "2019-01-25", "close": 105.5, "volume": 521.0}, {"date": "2019-01-28", "close": 103.7, "volume": 763.0}, {"date": "2019-01-29", "close": 104.5, "volume": 514.0}, {"date": "2019-01-30", "close": 106.8, "volume": 531.0}, {"date": "2019-01-31", "close": 105.8, "volume": 780.0}, {"date": "2019-02-01", "close": 106.3, "volume": 773.0}, {"date": "2019-02-04", "close": 107.25, "volume": 5522.0}, {"date": "2019-02-05", "close": 106.6, "volume": 2225.0}, {"date": "2019-02-06", "close": 105.4, "volume": 1820.0}, {"date": "2019-02-07", "close": 104.6, "volume": 635.0}, {"date": "2019-02-08", "close": 104.2, "volume": 1481.0}, {"date": "2019-02-11", "close": 112.7, "volume": 1953.0}, {"date": "2019-02-12", "close": 109.0, "volume": 1648.0}, {"date": "2019-02-13", "close": 104.0, "volume": 2708.0}, {"date": "2019-02-14", "close": 96.9, "volume": 3425.0}, {"date": "2019-02-15", "close": 98.6, "volume": 1680.0}, {"date": "2019-02-19", "close": 103.2, "volume": 633.0}, {"date": "2019-02-20", "close": 100.3, "volume": 895.0}, {"date": "2019-02-21", "close": 101.0, "volume": 946.0}, {"date": "2019-02-22", "close": 106.4, "volume": 798.0}, {"date": "2019-02-25", "close": 100.3, "volume": 748.0}, {"date": "2019-02-26", "close": 96.2, "volume": 1900.0}, {"date": "2019-02-27", "close": 90.1, "volume": 2411.0}, {"date": "2019-02-28", "close": 88.0, "volume": 1444.0}, {"date": "2019-03-01", "close": 88.6, "volume": 10605.0}, {"date": "2019-03-04", "close": 90.5, "volume": 1214.0}, {"date": "2019-03-05", "close": 89.8, "volume": 2313.0}, {"date": "2019-03-06", "close": 88.6, "volume": 3312.0}, {"date": "2019-03-07", "close": 89.0, "volume": 972.0}, {"date": "2019-03-08", "close": 94.0, "volume": 17478.0}, {"date": "2019-03-11", "close": 104.4, "volume": 6207.0}, {"date": "2019-03-12", "close": 104.5, "volume": 4649.0}, {"date": "2019-03-13", "close": 111.8, "volume": 4071.0}, {"date": "2019-03-14", "close": 110.9, "volume": 1738.0}, {"date": "2019-03-15", "close": 114.5, "volume": 4562.0}, {"date": "2019-03-18", "close": 112.4, "volume": 4558.0}, {"date": "2019-03-19", "close": 113.9, "volume": 1765.0}, {"date": "2019-03-20", "close": 112.9, "volume": 1484.0}, {"date": "2019-03-21", "close": 110.7, "volume": 1372.0}, {"date": "2019-03-22", "close": 107.4, "volume": 1725.0}, {"date": "2019-03-25", "close": 108.2, "volume": 861.0}, {"date": "2019-03-26", "close": 108.4, "volume": 1108.0}, {"date": "2019-03-27", "close": 105.8, "volume": 682.0}, {"date": "2019-03-28", "close": 107.1, "volume": 653.0}, {"date": "2019-03-29", "close": 113.9, "volume": 5247.0}, {"date": "2019-04-01", "close": 115.9, "volume": 1531.0}, {"date": "2019-04-02", "close": 120.0, "volume": 4114.0}, {"date": "2019-04-03", "close": 116.9, "volume": 1578.0}, {"date": "2019-04-04", "close": 114.6, "volume": 1942.0}, {"date": "2019-04-05", "close": 112.5, "volume": 1150.0}, {"date": "2019-04-08", "close": 112.6, "volume": 898.0}, {"date": "2019-04-09", "close": 110.0, "volume": 447.0}, {"date": "2019-04-10", "close": 109.9, "volume": 1507.0}, {"date": "2019-04-11", "close": 114.4, "volume": 6210.0}, {"date": "2019-04-12", "close": 117.7, "volume": 1062.0}, {"date": "2019-04-15", "close": 117.9, "volume": 495.0}, {"date": "2019-04-16", "close": 113.6, "volume": 497.0}, {"date": "2019-04-17", "close": 106.9, "volume": 1023.0}, {"date": "2019-04-18", "close": 103.7, "volume": 2461.0}, {"date": "2019-04-22", "close": 99.0, "volume": 3119.0}, {"date": "2019-04-23", "close": 100.6, "volume": 3921.0}, {"date": "2019-04-24", "close": 100.3, "volume": 1930.0}, {"date": "2019-04-25", "close": 102.0, "volume": 460.0}, {"date": "2019-04-26", "close": 96.9, "volume": 2329.0}, {"date": "2019-04-29", "close": 101.0, "volume": 2163.0}, {"date": "2019-04-30", "close": 99.75, "volume": 1439.0}, {"date": "2019-05-01", "close": 99.5, "volume": 241.0}, {"date": "2019-05-02", "close": 100.3, "volume": 791.0}, {"date": "2019-05-03", "close": 102.0, "volume": 850.0}, {"date": "2019-05-06", "close": 103.1, "volume": 477.0}, {"date": "2019-05-07", "close": 103.4, "volume": 1281.0}, {"date": "2019-05-08", "close": 104.0, "volume": 318.0}, {"date": "2019-05-09", "close": 107.2, "volume": 947.0}, {"date": "2019-05-10", "close": 115.0, "volume": 554.0}, {"date": "2019-05-13", "close": 109.2, "volume": 2276.0}, {"date": "2019-05-14", "close": 110.0, "volume": 816.0}, {"date": "2019-05-15", "close": 101.5, "volume": 1718.0}, {"date": "2019-05-16", "close": 101.6, "volume": 788.0}, {"date": "2019-05-17", "close": 97.5, "volume": 1678.0}, {"date": "2019-05-20", "close": 101.3, "volume": 2687.0}, {"date": "2019-05-21", "close": 104.9, "volume": 1688.0}, {"date": "2019-05-22", "close": 105.5, "volume": 514.0}, {"date": "2019-05-23", "close": 102.1, "volume": 865.0}, {"date": "2019-05-24", "close": 103.7, "volume": 603.0}, {"date": "2019-05-28", "close": 107.1, "volume": 460.0}, {"date": "2019-05-29", "close": 109.0, "volume": 1622.0}, {"date": "2019-05-30", "close": 113.4, "volume": 3810.0}, {"date": "2019-05-31", "close": 114.5, "volume": 3662.0}, {"date": "2019-06-03", "close": 122.3, "volume": 3898.0}, {"date": "2019-06-04", "close": 116.5, "volume": 2908.0}, {"date": "2019-06-05", "close": 116.3, "volume": 4474.0}, {"date": "2019-06-06", "close": 118.1, "volume": 3592.0}, {"date": "2019-06-07", "close": 119.2, "volume": 4205.0}, {"date": "2019-06-10", "close": 119.9, "volume": 11113.0}, {"date": "2019-06-11", "close": 120.8, "volume": 29791.0}, {"date": "2019-06-12", "close": 120.9, "volume": 4180.0}, {"date": "2019-06-13", "close": 114.9, "volume": 5377.0}, {"date": "2019-06-14", "close": 112.0, "volume": 9986.0}, {"date": "2019-06-17", "close": 111.2, "volume": 4541.0}, {"date": "2019-06-18", "close": 118.9, "volume": 5323.0}, {"date": "2019-06-19", "close": 118.7, "volume": 4024.0}, {"date": "2019-06-20", "close": 115.7, "volume": 2791.0}, {"date": "2019-06-21", "close": 118.7, "volume": 5452.0}, {"date": "2019-06-24", "close": 116.8, "volume": 6174.0}, {"date": "2019-06-25", "close": 116.7, "volume": 3965.0}, {"date": "2019-06-26", "close": 115.2, "volume": 2365.0}, {"date": "2019-06-27", "close": 113.4, "volume": 3255.0}, {"date": "2019-06-28", "close": 113.8, "volume": 68269.0}, {"date": "2019-07-01", "close": 117.5, "volume": 3209.0}, {"date": "2019-07-02", "close": 116.2, "volume": 1111.0}, {"date": "2019-07-03", "close": 112.1, "volume": 1212.0}, {"date": "2019-07-05", "close": 117.6, "volume": 1148.0}, {"date": "2019-07-08", "close": 114.2, "volume": 1183.0}, {"date": "2019-07-09", "close": 114.7, "volume": 1300.0}, {"date": "2019-07-10", "close": 114.8, "volume": 1081.0}, {"date": "2019-07-11", "close": 115.4, "volume": 1731.0}, {"date": "2019-07-12", "close": 116.4, "volume": 1336.0}, {"date": "2019-07-15", "close": 114.2, "volume": 964.0}, {"date": "2019-07-16", "close": 113.7, "volume": 656.0}, {"date": "2019-07-17", "close": 110.3, "volume": 4634.0}, {"date": "2019-07-18", "close": 111.7, "volume": 5813.0}, {"date": "2019-07-19", "close": 111.6, "volume": 3638.0}, {"date": "2019-07-22", "close": 111.4, "volume": 1158.0}, {"date": "2019-07-23", "close": 110.3, "volume": 434.0}, {"date": "2019-07-24", "close": 110.6, "volume": 5824.0}, {"date": "2019-07-25", "close": 111.2, "volume": 959.0}, {"date": "2019-07-26", "close": 110.4, "volume": 4086.0}, {"date": "2019-07-29", "close": 113.7, "volume": 4190.0}, {"date": "2019-07-30", "close": 114.1, "volume": 3043.0}, {"date": "2019-07-31", "close": 112.7, "volume": 4279.0}, {"date": "2019-08-01", "close": 113.0, "volume": 660.0}, {"date": "2019-08-02", "close": 110.0, "volume": 799.0}, {"date": "2019-08-05", "close": 100.8, "volume": 1070.0}, {"date": "2019-08-06", "close": 100.0, "volume": 1258.0}, {"date": "2019-08-07", "close": 100.2, "volume": 638.0}, {"date": "2019-08-08", "close": 102.5, "volume": 893.0}, {"date": "2019-08-09", "close": 100.6, "volume": 992.0}, {"date": "2019-08-12", "close": 96.7, "volume": 745.0}, {"date": "2019-08-13", "close": 92.0, "volume": 1467.0}, {"date": "2019-08-14", "close": 85.6, "volume": 3692.0}, {"date": "2019-08-15", "close": 85.6, "volume": 6476.0}, {"date": "2019-08-16", "close": 87.0, "volume": 2623.0}, {"date": "2019-08-19", "close": 88.5, "volume": 2479.0}, {"date": "2019-08-20", "close": 84.9, "volume": 33810.0}, {"date": "2019-08-21", "close": 84.3, "volume": 4217.0}, {"date": "2019-08-22", "close": 83.0, "volume": 1631.0}, {"date": "2019-08-23", "close": 81.2, "volume": 3004.0}, {"date": "2019-08-26", "close": 81.3, "volume": 1118.0}, {"date": "2019-08-27", "close": 86.5, "volume": 3279.0}, {"date": "2019-08-28", "close": 81.6, "volume": 1223.0}, {"date": "2019-08-29", "close": 79.1, "volume": 7446.0}, {"date": "2019-08-30", "close": 80.7, "volume": 16089.0}, {"date": "2019-09-03", "close": 79.1, "volume": 4198.0}, {"date": "2019-09-04", "close": 80.1, "volume": 1291.0}, {"date": "2019-09-05", "close": 86.3, "volume": 2039.0}, {"date": "2019-09-06", "close": 95.0, "volume": 15481.0}, {"date": "2019-09-09", "close": 94.5, "volume": 9671.0}, {"date": "2019-09-10", "close": 87.8, "volume": 13981.0}, {"date": "2019-09-11", "close": 97.7, "volume": 8560.0}, {"date": "2019-09-12", "close": 106.3, "volume": 5043.0}, {"date": "2019-09-13", "close": 110.0, "volume": 5440.0}, {"date": "2019-09-16", "close": 106.6, "volume": 12161.0}, {"date": "2019-09-17", "close": 110.1, "volume": 12750.0}, {"date": "2019-09-18", "close": 108.8, "volume": 7768.0}, {"date": "2019-09-19", "close": 107.0, "volume": 10531.0}, {"date": "2019-09-20", "close": 106.0, "volume": 14518.0}, {"date": "2019-09-23", "close": 107.3, "volume": 7806.0}, {"date": "2019-09-24", "close": 99.6, "volume": 16887.0}, {"date": "2019-09-25", "close": 98.4, "volume": 5368.0}, {"date": "2019-09-26", "close": 97.4, "volume": 11518.0}, {"date": "2019-09-27", "close": 93.3, "volume": 9875.0}, {"date": "2019-09-30", "close": 90.9, "volume": 6104.0}, {"date": "2019-10-01", "close": 86.9, "volume": 2825.0}, {"date": "2019-10-02", "close": 81.5, "volume": 3920.0}, {"date": "2019-10-03", "close": 82.3, "volume": 3633.0}, {"date": "2019-10-04", "close": 84.3, "volume": 1338.0}, {"date": "2019-10-07", "close": 89.3, "volume": 12855.0}, {"date": "2019-10-08", "close": 92.7, "volume": 2574.0}, {"date": "2019-10-09", "close": 91.2, "volume": 2670.0}, {"date": "2019-10-10", "close": 92.7, "volume": 3411.0}, {"date": "2019-10-11", "close": 94.8, "volume": 6818.0}, {"date": "2019-10-14", "close": 93.4, "volume": 3114.0}, {"date": "2019-10-15", "close": 94.2, "volume": 1918.0}, {"date": "2019-10-16", "close": 94.6, "volume": 1492.0}, {"date": "2019-10-17", "close": 99.5, "volume": 6875.0}, {"date": "2019-10-18", "close": 99.8, "volume": 7549.0}, {"date": "2019-10-21", "close": 109.6, "volume": 8947.0}, {"date": "2019-10-22", "close": 103.7, "volume": 6418.0}, {"date": "2019-10-23", "close": 100.8, "volume": 1333.0}, {"date": "2019-10-24", "close": 96.6, "volume": 3583.0}, {"date": "2019-10-25", "close": 95.1, "volume": 1431.0}, {"date": "2019-10-28", "close": 99.4, "volume": 3200.0}, {"date": "2019-10-29", "close": 101.0, "volume": 3137.0}, {"date": "2019-10-30", "close": 98.8, "volume": 1629.0}, {"date": "2019-10-31", "close": 100.3, "volume": 3620.0}, {"date": "2019-11-01", "close": 104.3, "volume": 1410.0}, {"date": "2019-11-04", "close": 103.6, "volume": 3004.0}, {"date": "2019-11-05", "close": 104.5, "volume": 535.0}, {"date": "2019-11-06", "close": 103.8, "volume": 274.0}, {"date": "2019-11-07", "close": 109.3, "volume": 4451.0}, {"date": "2019-11-08", "close": 109.8, "volume": 2066.0}, {"date": "2019-11-11", "close": 108.1, "volume": 1094.0}, {"date": "2019-11-12", "close": 107.7, "volume": 1329.0}, {"date": "2019-11-13", "close": 108.0, "volume": 2503.0}, {"date": "2019-11-14", "close": 108.25, "volume": 1577.0}, {"date": "2019-11-15", "close": 107.8, "volume": 1519.0}, {"date": "2019-11-18", "close": 113.9, "volume": 3452.0}, {"date": "2019-11-19", "close": 112.2, "volume": 4508.0}, {"date": "2019-11-20", "close": 105.8, "volume": 4596.0}, {"date": "2019-11-21", "close": 105.1, "volume": 8014.0}, {"date": "2019-11-22", "close": 104.6, "volume": 5475.0}, {"date": "2019-11-25", "close": 105.8, "volume": 6273.0}, {"date": "2019-11-26", "close": 105.9, "volume": 3028.0}, {"date": "2019-11-27", "close": 107.8, "volume": 5941.0}, {"date": "2019-11-29", "close": 110.8, "volume": 5107.0}, {"date": "2019-12-02", "close": 112.5, "volume": 3606.0}, {"date": "2019-12-03", "close": 111.8, "volume": 2902.0}, {"date": "2019-12-04", "close": 109.9, "volume": 10340.0}, {"date": "2019-12-05", "close": 100.0, "volume": 3816.0}, {"date": "2019-12-06", "close": 101.1, "volume": 6247.0}, {"date": "2019-12-09", "close": 102.0, "volume": 2197.0}, {"date": "2019-12-10", "close": 103.9, "volume": 6011.0}, {"date": "2019-12-11", "close": 110.9, "volume": 14283.0}, {"date": "2019-12-12", "close": 112.0, "volume": 12565.0}, {"date": "2019-12-13", "close": 111.3, "volume": 3495.0}, {"date": "2019-12-16", "close": 107.4, "volume": 9256.0}, {"date": "2019-12-17", "close": 107.5, "volume": 7031.0}, {"date": "2019-12-18", "close": 105.8, "volume": 13946.0}, {"date": "2019-12-19", "close": 104.9, "volume": 12672.0}, {"date": "2019-12-20", "close": 107.2, "volume": 14310.0}, {"date": "2019-12-23", "close": 110.4, "volume": 4803.0}, {"date": "2019-12-24", "close": 110.3, "volume": 1485.0}, {"date": "2019-12-26", "close": 109.2, "volume": 9599.0}, {"date": "2019-12-27", "close": 109.8, "volume": 6625.0}, {"date": "2019-12-30", "close": 110.4, "volume": 5803.0}, {"date": "2019-12-31", "close": 110.0, "volume": 9767.0}, {"date": "2020-01-02", "close": 119.9, "volume": 5317.0}, {"date": "2020-01-03", "close": 117.1, "volume": 3199.0}, {"date": "2020-01-06", "close": 119.0, "volume": 21123.0}, {"date": "2020-01-07", "close": 120.2, "volume": 3743.0}, {"date": "2020-01-08", "close": 116.0, "volume": 7146.0}, {"date": "2020-01-09", "close": 119.5, "volume": 11132.0}, {"date": "2020-01-10", "close": 120.0, "volume": 17544.0}, {"date": "2020-01-13", "close": 120.1, "volume": 28106.0}, {"date": "2020-01-14", "close": 117.7, "volume": 4535.0}, {"date": "2020-01-15", "close": 118.0, "volume": 4079.0}, {"date": "2020-01-16", "close": 119.3, "volume": 2178.0}, {"date": "2020-01-17", "close": 119.5, "volume": 14826.0}, {"date": "2020-01-21", "close": 121.3, "volume": 5968.0}, {"date": "2020-01-22", "close": 119.8, "volume": 6478.0}, {"date": "2020-01-23", "close": 117.1, "volume": 6510.0}, {"date": "2020-01-24", "close": 111.1, "volume": 4359.0}, {"date": "2020-01-27", "close": 103.3, "volume": 3137.0}, {"date": "2020-01-28", "close": 103.6, "volume": 9788.0}, {"date": "2020-01-29", "close": 100.9, "volume": 2870.0}, {"date": "2020-01-30", "close": 99.0, "volume": 15348.0}, {"date": "2020-01-31", "close": 102.4, "volume": 3428.0}, {"date": "2020-02-03", "close": 118.3, "volume": 6066.0}, {"date": "2020-02-04", "close": 119.5, "volume": 28878.0}, {"date": "2020-02-05", "close": 121.3, "volume": 10557.0}, {"date": "2020-02-06", "close": 121.6, "volume": 7909.0}, {"date": "2020-02-07", "close": 117.5, "volume": 6919.0}, {"date": "2020-02-10", "close": 116.3, "volume": 2005.0}, {"date": "2020-02-11", "close": 118.0, "volume": 2987.0}, {"date": "2020-02-12", "close": 117.5, "volume": 3658.0}, {"date": "2020-02-13", "close": 112.5, "volume": 1202.0}, {"date": "2020-02-14", "close": 110.7, "volume": 2772.0}, {"date": "2020-02-18", "close": 112.1, "volume": 3210.0}, {"date": "2020-02-19", "close": 114.0, "volume": 1884.0}, {"date": "2020-02-20", "close": 114.3, "volume": 2154.0}, {"date": "2020-02-21", "close": 115.0, "volume": 2036.0}, {"date": "2020-02-24", "close": 109.7, "volume": 3673.0}, {"date": "2020-02-25", "close": 101.7, "volume": 2492.0}, {"date": "2020-02-26", "close": 100.6, "volume": 4268.0}, {"date": "2020-02-27", "close": 92.3, "volume": 1988.0}, {"date": "2020-02-28", "close": 97.3, "volume": 3484.0}, {"date": "2020-03-02", "close": 96.6, "volume": 2663.0}, {"date": "2020-03-03", "close": 96.8, "volume": 2088.0}, {"date": "2020-03-04", "close": 102.8, "volume": 2763.0}, {"date": "2020-03-05", "close": 96.3, "volume": 2586.0}, {"date": "2020-03-06", "close": 95.3, "volume": 2445.0}, {"date": "2020-03-09", "close": 86.3, "volume": 2238.0}, {"date": "2020-03-10", "close": 90.5, "volume": 3194.0}, {"date": "2020-03-11", "close": 81.1, "volume": 2324.0}, {"date": "2020-03-12", "close": 77.9, "volume": 3859.0}, {"date": "2020-03-13", "close": 102.0, "volume": 3516.0}, {"date": "2020-03-16", "close": 61.9, "volume": 18632.0}, {"date": "2020-03-17", "close": 72.0, "volume": 5979.0}, {"date": "2020-03-18", "close": 65.5, "volume": 2584.0}, {"date": "2020-03-19", "close": 76.5, "volume": 7740.0}, {"date": "2020-03-20", "close": 81.7, "volume": 6909.0}, {"date": "2020-03-23", "close": 86.7, "volume": 5098.0}, {"date": "2020-03-24", "close": 102.0, "volume": 6055.0}, {"date": "2020-03-25", "close": 100.6, "volume": 4636.0}, {"date": "2020-03-26", "close": 106.2, "volume": 3326.0}, {"date": "2020-03-27", "close": 97.9, "volume": 2984.0}, {"date": "2020-03-30", "close": 102.5, "volume": 2856.0}, {"date": "2020-03-31", "close": 102.0, "volume": 4122.0}, {"date": "2020-04-01", "close": 93.2, "volume": 3168.0}, {"date": "2020-04-02", "close": 101.9, "volume": 3895.0}, {"date": "2020-04-03", "close": 94.0, "volume": 3230.0}, {"date": "2020-04-06", "close": 99.0, "volume": 3271.0}, {"date": "2020-04-07", "close": 96.2, "volume": 2876.0}, {"date": "2020-04-08", "close": 100.0, "volume": 2431.0}, {"date": "2020-04-09", "close": 100.5, "volume": 2451.0}, {"date": "2020-04-13", "close": 99.4, "volume": 2055.0}, {"date": "2020-04-14", "close": 100.3, "volume": 3486.0}, {"date": "2020-04-15", "close": 98.5, "volume": 3801.0}, {"date": "2020-04-16", "close": 103.9, "volume": 8786.0}, {"date": "2020-04-17", "close": 101.0, "volume": 5192.0}, {"date": "2020-04-20", "close": 100.6, "volume": 3518.0}, {"date": "2020-04-21", "close": 108.0, "volume": 4204.0}, {"date": "2020-04-22", "close": 106.7, "volume": 2236.0}, {"date": "2020-04-23", "close": 108.3, "volume": 2057.0}, {"date": "2020-04-24", "close": 110.5, "volume": 4425.0}, {"date": "2020-04-27", "close": 92.3, "volume": 16116.0}, {"date": "2020-04-28", "close": 94.4, "volume": 5116.0}, {"date": "2020-04-29", "close": 98.7, "volume": 5583.0}, {"date": "2020-04-30", "close": 98.5, "volume": 4837.0}, {"date": "2020-05-01", "close": 94.8, "volume": 3935.0}, {"date": "2020-05-04", "close": 96.6, "volume": 13710.0}, {"date": "2020-05-05", "close": 95.2, "volume": 3603.0}, {"date": "2020-05-06", "close": 95.6, "volume": 1612.0}, {"date": "2020-05-07", "close": 96.2, "volume": 2624.0}, {"date": "2020-05-08", "close": 98.2, "volume": 2953.0}, {"date": "2020-05-11", "close": 101.1, "volume": 4935.0}, {"date": "2020-05-12", "close": 88.6, "volume": 116136.0}, {"date": "2020-05-13", "close": 88.0, "volume": 5045.0}, {"date": "2020-05-14", "close": 81.5, "volume": 12001.0}, {"date": "2020-05-15", "close": 90.2, "volume": 10523.0}, {"date": "2020-05-18", "close": 96.7, "volume": 8454.0}, {"date": "2020-05-19", "close": 100.6, "volume": 32237.0}, {"date": "2020-05-20", "close": 100.9, "volume": 8598.0}, {"date": "2020-05-21", "close": 95.1, "volume": 8976.0}, {"date": "2020-05-22", "close": 98.4, "volume": 7192.0}, {"date": "2020-05-26", "close": 97.3, "volume": 7614.0}, {"date": "2020-05-27", "close": 96.8, "volume": 4454.0}, {"date": "2020-05-28", "close": 96.0, "volume": 7230.0}, {"date": "2020-05-29", "close": 100.1, "volume": 4338.0}, {"date": "2020-06-01", "close": 99.8, "volume": 6981.0}, {"date": "2020-06-02", "close": 101.1, "volume": 5823.0}, {"date": "2020-06-03", "close": 101.8, "volume": 7543.0}, {"date": "2020-06-04", "close": 99.6, "volume": 5463.0}, {"date": "2020-06-05", "close": 98.3, "volume": 9103.0}, {"date": "2020-06-08", "close": 99.4, "volume": 10445.0}, {"date": "2020-06-09", "close": 98.8, "volume": 12105.0}, {"date": "2020-06-10", "close": 98.6, "volume": 12204.0}, {"date": "2020-06-11", "close": 85.4, "volume": 15570.0}, {"date": "2020-06-12", "close": 88.8, "volume": 15001.0}, {"date": "2020-06-15", "close": 96.0, "volume": 22828.0}, {"date": "2020-06-16", "close": 95.9, "volume": 19495.0}, {"date": "2020-06-17", "close": 98.7, "volume": 29593.0}, {"date": "2020-06-18", "close": 99.5, "volume": 54083.0}, {"date": "2020-06-19", "close": 92.6, "volume": 55554.0}, {"date": "2020-06-22", "close": 92.4, "volume": 16278.0}, {"date": "2020-06-23", "close": 89.8, "volume": 8373.0}, {"date": "2020-06-24", "close": 82.5, "volume": 12589.0}, {"date": "2020-06-25", "close": 83.8, "volume": 11148.0}, {"date": "2020-06-26", "close": 72.4, "volume": 99058.0}, {"date": "2020-06-29", "close": 78.7, "volume": 49816.0}, {"date": "2020-06-30", "close": 77.6, "volume": 27909.0}, {"date": "2020-07-01", "close": 77.7, "volume": 10221.0}, {"date": "2020-07-02", "close": 74.4, "volume": 30204.0}, {"date": "2020-07-06", "close": 83.45, "volume": 15450.0}, {"date": "2020-07-07", "close": 84.0, "volume": 11040.0}, {"date": "2020-07-08", "close": 84.7, "volume": 24356.0}, {"date": "2020-07-09", "close": 87.3, "volume": 10718.0}, {"date": "2020-07-10", "close": 90.2, "volume": 18134.0}, {"date": "2020-07-13", "close": 85.0, "volume": 10745.0}, {"date": "2020-07-14", "close": 87.4, "volume": 4992.0}, {"date": "2020-07-15", "close": 89.0, "volume": 8729.0}, {"date": "2020-07-16", "close": 90.8, "volume": 27344.0}, {"date": "2020-07-17", "close": 90.9, "volume": 23214.0}, {"date": "2020-07-20", "close": 87.4, "volume": 7940.0}, {"date": "2020-07-21", "close": 82.8, "volume": 6873.0}, {"date": "2020-07-22", "close": 83.2, "volume": 8567.0}, {"date": "2020-07-23", "close": 82.2, "volume": 8449.0}, {"date": "2020-07-24", "close": 80.4, "volume": 5794.0}, {"date": "2020-07-27", "close": 83.1, "volume": 11292.0}, {"date": "2020-07-28", "close": 81.4, "volume": 2039.0}, {"date": "2020-07-29", "close": 80.3, "volume": 4731.0}, {"date": "2020-07-30", "close": 79.7, "volume": 6601.0}, {"date": "2020-07-31", "close": 77.7, "volume": 15848.0}, {"date": "2020-08-03", "close": 84.3, "volume": 5145.0}, {"date": "2020-08-04", "close": 84.9, "volume": 5572.0}, {"date": "2020-08-05", "close": 84.2, "volume": 6890.0}, {"date": "2020-08-06", "close": 85.5, "volume": 8565.0}, {"date": "2020-08-07", "close": 85.6, "volume": 14124.0}, {"date": "2020-08-10", "close": 84.0, "volume": 7279.0}, {"date": "2020-08-11", "close": 85.0, "volume": 14838.0}, {"date": "2020-08-12", "close": 89.2, "volume": 37641.0}, {"date": "2020-08-13", "close": 87.5, "volume": 222850.0}, {"date": "2020-08-14", "close": 85.4, "volume": 9054.0}, {"date": "2020-08-17", "close": 90.0, "volume": 14792.0}, {"date": "2020-08-18", "close": 92.3, "volume": 13377.0}, {"date": "2020-08-19", "close": 92.4, "volume": 10177.0}, {"date": "2020-08-20", "close": 88.9, "volume": 6630.0}, {"date": "2020-08-21", "close": 88.1, "volume": 4682.0}, {"date": "2020-08-24", "close": 88.7, "volume": 9497.0}, {"date": "2020-08-25", "close": 89.5, "volume": 9589.0}, {"date": "2020-08-26", "close": 93.4, "volume": 6199.0}, {"date": "2020-08-27", "close": 91.7, "volume": 6945.0}, {"date": "2020-08-28", "close": 96.6, "volume": 8947.0}, {"date": "2020-08-31", "close": 100.1, "volume": 20419.0}, {"date": "2020-09-01", "close": 101.0, "volume": 67987.0}, {"date": "2020-09-02", "close": 112.65, "volume": 109353.0}, {"date": "2020-09-03", "close": 130.0, "volume": 250387.0}, {"date": "2020-09-04", "close": 125.4, "volume": 45430.0}, {"date": "2020-09-08", "close": 127.5, "volume": 31788.0}, {"date": "2020-09-09", "close": 131.5, "volume": 50337.0}, {"date": "2020-09-10", "close": 110.0, "volume": 193679.0}, {"date": "2020-09-11", "close": 101.95, "volume": 47959.0}, {"date": "2020-09-14", "close": 109.0, "volume": 124072.0}, {"date": "2020-09-15", "close": 111.5, "volume": 42142.0}, {"date": "2020-09-16", "close": 110.1, "volume": 32154.0}, {"date": "2020-09-17", "close": 110.9, "volume": 21886.0}, {"date": "2020-09-18", "close": 118.6, "volume": 189966.0}, {"date": "2020-09-21", "close": 109.9, "volume": 39088.0}, {"date": "2020-09-22", "close": 110.0, "volume": 24510.0}, {"date": "2020-09-23", "close": 103.5, "volume": 30088.0}, {"date": "2020-09-24", "close": 103.2, "volume": 14983.0}, {"date": "2020-09-25", "close": 103.0, "volume": 16282.0}, {"date": "2020-09-28", "close": 103.1, "volume": 22898.0}, {"date": "2020-09-29", "close": 102.9, "volume": 21490.0}, {"date": "2020-09-30", "close": 100.5, "volume": 23839.0}, {"date": "2020-10-01", "close": 101.7, "volume": 25528.0}, {"date": "2020-10-02", "close": 101.6, "volume": 10526.0}, {"date": "2020-10-05", "close": 108.4, "volume": 64787.0}, {"date": "2020-10-06", "close": 106.7, "volume": 21705.0}, {"date": "2020-10-07", "close": 112.5, "volume": 18395.0}, {"date": "2020-10-08", "close": 117.4, "volume": 23952.0}, {"date": "2020-10-09", "close": 118.6, "volume": 14921.0}, {"date": "2020-10-12", "close": 120.4, "volume": 29895.0}, {"date": "2020-10-13", "close": 119.4, "volume": 9962.0}, {"date": "2020-10-14", "close": 122.3, "volume": 8708.0}, {"date": "2020-10-15", "close": 119.0, "volume": 14700.0}, {"date": "2020-10-16", "close": 118.2, "volume": 13860.0}, {"date": "2020-10-19", "close": 119.4, "volume": 10616.0}, {"date": "2020-10-20", "close": 120.7, "volume": 9031.0}, {"date": "2020-10-21", "close": 120.5, "volume": 21304.0}, {"date": "2020-10-22", "close": 126.4, "volume": 7577.0}, {"date": "2020-10-23", "close": 123.0, "volume": 13890.0}, {"date": "2020-10-26", "close": 122.4, "volume": 10824.0}, {"date": "2020-10-27", "close": 126.7, "volume": 3663.0}, {"date": "2020-10-28", "close": 128.3, "volume": 72322.0}, {"date": "2020-10-29", "close": 132.1, "volume": 46035.0}, {"date": "2020-10-30", "close": 128.6, "volume": 11219.0}, {"date": "2020-11-02", "close": 131.2, "volume": 10662.0}, {"date": "2020-11-03", "close": 136.5, "volume": 15886.0}, {"date": "2020-11-04", "close": 139.2, "volume": 18888.0}, {"date": "2020-11-05", "close": 144.1, "volume": 26423.0}, {"date": "2020-11-06", "close": 163.95, "volume": 85346.0}, {"date": "2020-11-09", "close": 170.5, "volume": 54795.0}, {"date": "2020-11-10", "close": 156.4, "volume": 49497.0}, {"date": "2020-11-11", "close": 165.1, "volume": 15163.0}, {"date": "2020-11-12", "close": 166.0, "volume": 18099.0}, {"date": "2020-11-13", "close": 172.3, "volume": 18790.0}, {"date": "2020-11-16", "close": 173.2, "volume": 19386.0}, {"date": "2020-11-17", "close": 183.4, "volume": 68291.0}, {"date": "2020-11-18", "close": 180.0, "volume": 25555.0}, {"date": "2020-11-19", "close": 178.3, "volume": 26676.0}, {"date": "2020-11-20", "close": 179.6, "volume": 27157.0}, {"date": "2020-11-23", "close": 160.5, "volume": 25430.0}, {"date": "2020-11-24", "close": 170.3, "volume": 32375.0}, {"date": "2020-11-25", "close": 165.0, "volume": 33792.0}, {"date": "2020-11-27", "close": 171.0, "volume": 58619.0}, {"date": "2020-11-30", "close": 171.0, "volume": 64180.0}, {"date": "2020-12-01", "close": 168.0, "volume": 33647.0}, {"date": "2020-12-02", "close": 163.5, "volume": 51857.0}, {"date": "2020-12-03", "close": 170.0, "volume": 120173.0}, {"date": "2020-12-04", "close": 226.5, "volume": 462263.0}, {"date": "2020-12-07", "close": 219.0, "volume": 77265.0}, {"date": "2020-12-08", "close": 222.2, "volume": 115890.0}, {"date": "2020-12-09", "close": 220.4, "volume": 290584.0}, {"date": "2020-12-10", "close": 213.4, "volume": 112096.0}, {"date": "2020-12-11", "close": 211.3, "volume": 59982.0}, {"date": "2020-12-14", "close": 217.3, "volume": 61482.0}, {"date": "2020-12-15", "close": 221.5, "volume": 68990.0}, {"date": "2020-12-16", "close": 232.2, "volume": 51861.0}, {"date": "2020-12-17", "close": 239.8, "volume": 83331.0}, {"date": "2020-12-18", "close": 229.3, "volume": 142873.0}, {"date": "2020-12-21", "close": 222.8, "volume": 57882.0}, {"date": "2020-12-22", "close": 221.3, "volume": 60539.0}, {"date": "2020-12-23", "close": 216.8, "volume": 38087.0}, {"date": "2020-12-24", "close": 220.8, "volume": 16540.0}, {"date": "2020-12-28", "close": 219.1, "volume": 29897.0}, {"date": "2020-12-29", "close": 213.6, "volume": 44416.0}, {"date": "2020-12-30", "close": 218.3, "volume": 23661.0}, {"date": "2020-12-31", "close": 217.1, "volume": 41045.0}, {"date": "2021-01-04", "close": 207.3, "volume": 45341.0}, {"date": "2021-01-05", "close": 219.9, "volume": 107489.0}, {"date": "2021-01-06", "close": 228.0, "volume": 78949.0}, {"date": "2021-01-07", "close": 244.0, "volume": 65601.0}, {"date": "2021-01-08", "close": 260.0, "volume": 79699.0}, {"date": "2021-01-11", "close": 257.2, "volume": 58193.0}, {"date": "2021-01-12", "close": 251.8, "volume": 47089.0}, {"date": "2021-01-13", "close": 253.7, "volume": 23859.0}, {"date": "2021-01-14", "close": 259.3, "volume": 30863.0}, {"date": "2021-01-15", "close": 270.3, "volume": 96453.0}, {"date": "2021-01-19", "close": 270.0, "volume": 58406.0}, {"date": "2021-01-20", "close": 263.3, "volume": 44784.0}, {"date": "2021-01-21", "close": 261.7, "volume": 64166.0}, {"date": "2021-01-22", "close": 275.4, "volume": 55275.0}, {"date": "2021-01-25", "close": 260.5, "volume": 66457.0}, {"date": "2021-01-26", "close": 246.7, "volume": 52272.0}, {"date": "2021-01-27", "close": 218.3, "volume": 113962.0}, {"date": "2021-01-28", "close": 223.0, "volume": 53284.0}, {"date": "2021-01-29", "close": 221.5, "volume": 52450.0}, {"date": "2021-02-01", "close": 241.4, "volume": 48774.0}, {"date": "2021-02-02", "close": 247.1, "volume": 48720.0}, {"date": "2021-02-03", "close": 244.1, "volume": 38598.0}, {"date": "2021-02-04", "close": 254.3, "volume": 44271.0}, {"date": "2021-02-05", "close": 263.6, "volume": 49660.0}, {"date": "2021-02-08", "close": 274.7, "volume": 48259.0}, {"date": "2021-02-09", "close": 259.7, "volume": 45492.0}, {"date": "2021-02-10", "close": 245.5, "volume": 30415.0}, {"date": "2021-02-11", "close": 240.2, "volume": 34356.0}, {"date": "2021-02-12", "close": 241.3, "volume": 21973.0}, {"date": "2021-02-16", "close": 236.9, "volume": 18824.0}, {"date": "2021-02-17", "close": 237.7, "volume": 25663.0}, {"date": "2021-02-18", "close": 236.4, "volume": 30155.0}, {"date": "2021-02-19", "close": 244.4, "volume": 35499.0}, {"date": "2021-02-22", "close": 228.9, "volume": 53445.0}, {"date": "2021-02-23", "close": 217.9, "volume": 73758.0}, {"date": "2021-02-24", "close": 230.2, "volume": 44568.0}, {"date": "2021-02-25", "close": 217.3, "volume": 29967.0}, {"date": "2021-02-26", "close": 222.0, "volume": 34033.0}, {"date": "2021-03-01", "close": 230.0, "volume": 32970.0}, {"date": "2021-03-02", "close": 223.8, "volume": 31151.0}, {"date": "2021-03-03", "close": 212.5, "volume": 42159.0}, {"date": "2021-03-04", "close": 202.9, "volume": 69625.0}, {"date": "2021-03-05", "close": 211.1, "volume": 60608.0}, {"date": "2021-03-08", "close": 207.0, "volume": 37148.0}, {"date": "2021-03-09", "close": 212.1, "volume": 41472.0}, {"date": "2021-03-10", "close": 219.5, "volume": 82615.0}, {"date": "2021-03-11", "close": 228.9, "volume": 37056.0}, {"date": "2021-03-12", "close": 234.1, "volume": 23546.0}, {"date": "2021-03-15", "close": 236.5, "volume": 31890.0}, {"date": "2021-03-16", "close": 236.5, "volume": 27088.0}, {"date": "2021-03-17", "close": 239.6, "volume": 67156.0}, {"date": "2021-03-18", "close": 239.3, "volume": 71989.0}, {"date": "2021-03-19", "close": 249.6, "volume": 419131.0}, {"date": "2021-03-22", "close": 249.4, "volume": 45379.0}, {"date": "2021-03-23", "close": 230.8, "volume": 56199.0}, {"date": "2021-03-24", "close": 225.0, "volume": 64732.0}, {"date": "2021-03-25", "close": 231.5, "volume": 53903.0}, {"date": "2021-03-26", "close": 227.4, "volume": 32076.0}, {"date": "2021-03-29", "close": 213.1, "volume": 58271.0}, {"date": "2021-03-30", "close": 210.4, "volume": 190082.0}, {"date": "2021-03-31", "close": 227.6, "volume": 52458.0}, {"date": "2021-04-01", "close": 234.7, "volume": 22982.0}, {"date": "2021-04-05", "close": 238.2, "volume": 29406.0}, {"date": "2021-04-06", "close": 228.1, "volume": 21056.0}, {"date": "2021-04-07", "close": 213.1, "volume": 43022.0}, {"date": "2021-04-08", "close": 212.7, "volume": 30982.0}, {"date": "2021-04-09", "close": 201.0, "volume": 42723.0}, {"date": "2021-04-12", "close": 193.0, "volume": 45642.0}, {"date": "2021-04-13", "close": 191.5, "volume": 50697.0}, {"date": "2021-04-14", "close": 199.2, "volume": 27459.0}, {"date": "2021-04-15", "close": 213.5, "volume": 49504.0}, {"date": "2021-04-16", "close": 200.1, "volume": 43966.0}, {"date": "2021-04-19", "close": 186.8, "volume": 32348.0}, {"date": "2021-04-20", "close": 187.3, "volume": 32768.0}, {"date": "2021-04-21", "close": 202.6, "volume": 32382.0}, {"date": "2021-04-22", "close": 206.2, "volume": 32180.0}, {"date": "2021-04-23", "close": 202.8, "volume": 20683.0}, {"date": "2021-04-26", "close": 210.0, "volume": 25335.0}, {"date": "2021-04-27", "close": 205.8, "volume": 15437.0}, {"date": "2021-04-28", "close": 209.8, "volume": 29169.0}, {"date": "2021-04-29", "close": 209.1, "volume": 41064.0}, {"date": "2021-04-30", "close": 205.1, "volume": 27901.0}, {"date": "2021-05-03", "close": 202.6, "volume": 21507.0}, {"date": "2021-05-04", "close": 194.1, "volume": 36939.0}, {"date": "2021-05-05", "close": 194.0, "volume": 25275.0}, {"date": "2021-05-06", "close": 185.2, "volume": 41124.0}, {"date": "2021-05-07", "close": 192.9, "volume": 25470.0}, {"date": "2021-05-10", "close": 200.5, "volume": 69812.0}, {"date": "2021-05-11", "close": 202.9, "volume": 46532.0}, {"date": "2021-05-12", "close": 203.2, "volume": 40479.0}, {"date": "2021-05-13", "close": 188.3, "volume": 55484.0}, {"date": "2021-05-14", "close": 196.8, "volume": 46616.0}, {"date": "2021-05-17", "close": 197.9, "volume": 21406.0}, {"date": "2021-05-18", "close": 202.3, "volume": 66271.0}, {"date": "2021-05-19", "close": 202.3, "volume": 39683.0}, {"date": "2021-05-20", "close": 183.6, "volume": 110314.0}, {"date": "2021-05-21", "close": 182.7, "volume": 36827.0}, {"date": "2021-05-24", "close": 182.2, "volume": 35206.0}, {"date": "2021-05-25", "close": 182.5, "volume": 34459.0}, {"date": "2021-05-26", "close": 186.5, "volume": 29243.0}, {"date": "2021-05-27", "close": 190.2, "volume": 53365.0}, {"date": "2021-05-28", "close": 186.1, "volume": 28992.0}, {"date": "2021-06-01", "close": 180.8, "volume": 69522.0}, {"date": "2021-06-02", "close": 180.3, "volume": 32353.0}, {"date": "2021-06-03", "close": 182.1, "volume": 24570.0}, {"date": "2021-06-04", "close": 184.3, "volume": 22061.0}, {"date": "2021-06-07", "close": 189.9, "volume": 44061.0}, {"date": "2021-06-08", "close": 186.5, "volume": 27551.0}, {"date": "2021-06-09", "close": 184.6, "volume": 33752.0}, {"date": "2021-06-10", "close": 188.1, "volume": 26206.0}, {"date": "2021-06-11", "close": 185.7, "volume": 31675.0}, {"date": "2021-06-14", "close": 192.1, "volume": 45006.0}, {"date": "2021-06-15", "close": 182.9, "volume": 38912.0}, {"date": "2021-06-16", "close": 183.0, "volume": 69470.0}, {"date": "2021-06-17", "close": 187.3, "volume": 27266.0}, {"date": "2021-06-18", "close": 199.2, "volume": 140693.0}, {"date": "2021-06-21", "close": 199.2, "volume": 39259.0}, {"date": "2021-06-22", "close": 184.4, "volume": 34976.0}, {"date": "2021-06-23", "close": 185.7, "volume": 38477.0}, {"date": "2021-06-24", "close": 191.8, "volume": 29658.0}, {"date": "2021-06-25", "close": 195.0, "volume": 276505.0}, {"date": "2021-06-28", "close": 192.6, "volume": 24354.0}, {"date": "2021-06-29", "close": 181.6, "volume": 23512.0}, {"date": "2021-06-30", "close": 185.9, "volume": 26334.0}, {"date": "2021-07-01", "close": 187.8, "volume": 16152.0}, {"date": "2021-07-02", "close": 188.3, "volume": 27606.0}, {"date": "2021-07-06", "close": 182.3, "volume": 25813.0}, {"date": "2021-07-07", "close": 181.7, "volume": 26933.0}, {"date": "2021-07-08", "close": 185.7, "volume": 30206.0}, {"date": "2021-07-09", "close": 182.6, "volume": 23394.0}, {"date": "2021-07-12", "close": 181.2, "volume": 20045.0}, {"date": "2021-07-13", "close": 178.8, "volume": 25858.0}, {"date": "2021-07-14", "close": 172.1, "volume": 30602.0}, {"date": "2021-07-15", "close": 174.2, "volume": 32491.0}, {"date": "2021-07-16", "close": 174.7, "volume": 32464.0}, {"date": "2021-07-19", "close": 169.7, "volume": 21553.0}, {"date": "2021-07-20", "close": 178.1, "volume": 35342.0}, {"date": "2021-07-21", "close": 182.3, "volume": 26065.0}, {"date": "2021-07-22", "close": 176.3, "volume": 27906.0}, {"date": "2021-07-23", "close": 170.6, "volume": 19382.0}, {"date": "2021-07-26", "close": 170.8, "volume": 26830.0}, {"date": "2021-07-27", "close": 168.8, "volume": 30429.0}, {"date": "2021-07-28", "close": 179.8, "volume": 57238.0}, {"date": "2021-07-29", "close": 175.7, "volume": 17921.0}, {"date": "2021-07-30", "close": 170.3, "volume": 36932.0}, {"date": "2021-08-02", "close": 177.0, "volume": 18036.0}, {"date": "2021-08-03", "close": 179.0, "volume": 34337.0}, {"date": "2021-08-04", "close": 172.6, "volume": 17998.0}, {"date": "2021-08-05", "close": 185.4, "volume": 26736.0}, {"date": "2021-08-06", "close": 184.6, "volume": 25474.0}, {"date": "2021-08-09", "close": 183.7, "volume": 38462.0}, {"date": "2021-08-10", "close": 184.2, "volume": 29556.0}, {"date": "2021-08-11", "close": 185.9, "volume": 53517.0}, {"date": "2021-08-12", "close": 185.6, "volume": 30007.0}, {"date": "2021-08-13", "close": 188.9, "volume": 22309.0}, {"date": "2021-08-16", "close": 184.2, "volume": 30207.0}, {"date": "2021-08-17", "close": 188.3, "volume": 16572.0}, {"date": "2021-08-18", "close": 185.6, "volume": 27252.0}, {"date": "2021-08-19", "close": 184.4, "volume": 21573.0}, {"date": "2021-08-20", "close": 191.5, "volume": 26461.0}, {"date": "2021-08-23", "close": 201.9, "volume": 19008.0}, {"date": "2021-08-24", "close": 204.0, "volume": 21693.0}, {"date": "2021-08-25", "close": 202.9, "volume": 19747.0}, {"date": "2021-08-26", "close": 206.1, "volume": 16749.0}, {"date": "2021-08-27", "close": 217.7, "volume": 27992.0}, {"date": "2021-08-30", "close": 216.7, "volume": 25504.0}, {"date": "2021-08-31", "close": 217.2, "volume": 27213.0}, {"date": "2021-09-01", "close": 223.8, "volume": 28243.0}, {"date": "2021-09-02", "close": 223.0, "volume": 17415.0}, {"date": "2021-09-03", "close": 217.3, "volume": 22671.0}, {"date": "2021-09-07", "close": 210.8, "volume": 36799.0}, {"date": "2021-09-08", "close": 207.5, "volume": 18391.0}, {"date": "2021-09-09", "close": 203.1, "volume": 24696.0}, {"date": "2021-09-10", "close": 198.8, "volume": 25065.0}, {"date": "2021-09-13", "close": 199.4, "volume": 26250.0}, {"date": "2021-09-14", "close": 200.0, "volume": 18712.0}, {"date": "2021-09-15", "close": 199.9, "volume": 43567.0}, {"date": "2021-09-16", "close": 199.8, "volume": 17490.0}, {"date": "2021-09-17", "close": 196.8, "volume": 106320.0}, {"date": "2021-09-20", "close": 191.6, "volume": 20420.0}, {"date": "2021-09-21", "close": 194.4, "volume": 11390.0}, {"date": "2021-09-22", "close": 197.6, "volume": 14315.0}, {"date": "2021-09-23", "close": 197.2, "volume": 16158.0}, {"date": "2021-09-24", "close": 192.3, "volume": 9670.0}, {"date": "2021-09-27", "close": 193.0, "volume": 19055.0}, {"date": "2021-09-28", "close": 187.8, "volume": 19261.0}, {"date": "2021-09-29", "close": 186.5, "volume": 15885.0}, {"date": "2021-09-30", "close": 188.9, "volume": 16506.0}, {"date": "2021-10-01", "close": 193.2, "volume": 60313.0}, {"date": "2021-10-04", "close": 192.1, "volume": 15527.0}, {"date": "2021-10-05", "close": 186.7, "volume": 25913.0}, {"date": "2021-10-06", "close": 183.6, "volume": 11968.0}, {"date": "2021-10-07", "close": 191.9, "volume": 12846.0}, {"date": "2021-10-08", "close": 186.0, "volume": 11306.0}, {"date": "2021-10-11", "close": 186.1, "volume": 8089.0}, {"date": "2021-10-12", "close": 192.2, "volume": 9660.0}, {"date": "2021-10-13", "close": 188.9, "volume": 11462.0}, {"date": "2021-10-14", "close": 192.3, "volume": 15596.0}, {"date": "2021-10-15", "close": 189.9, "volume": 15144.0}, {"date": "2021-10-18", "close": 188.0, "volume": 16037.0}, {"date": "2021-10-19", "close": 188.6, "volume": 13996.0}, {"date": "2021-10-20", "close": 185.1, "volume": 10048.0}, {"date": "2021-10-21", "close": 187.5, "volume": 12925.0}, {"date": "2021-10-22", "close": 190.1, "volume": 16374.0}, {"date": "2021-10-25", "close": 190.8, "volume": 9615.0}, {"date": "2021-10-26", "close": 190.1, "volume": 9777.0}, {"date": "2021-10-27", "close": 195.0, "volume": 15338.0}, {"date": "2021-10-28", "close": 205.0, "volume": 19520.0}, {"date": "2021-10-29", "close": 201.6, "volume": 16210.0}, {"date": "2021-11-01", "close": 216.7, "volume": 23342.0}, {"date": "2021-11-02", "close": 223.8, "volume": 12957.0}, {"date": "2021-11-03", "close": 235.1, "volume": 28403.0}, {"date": "2021-11-04", "close": 235.3, "volume": 16433.0}, {"date": "2021-11-05", "close": 234.0, "volume": 14614.0}, {"date": "2021-11-08", "close": 219.7, "volume": 12471.0}, {"date": "2021-11-09", "close": 215.9, "volume": 10401.0}, {"date": "2021-11-10", "close": 215.8, "volume": 22129.0}, {"date": "2021-11-11", "close": 204.4, "volume": 21690.0}, {"date": "2021-11-12", "close": 195.0, "volume": 35551.0}, {"date": "2021-11-15", "close": 191.5, "volume": 23683.0}, {"date": "2021-11-16", "close": 190.3, "volume": 21520.0}, {"date": "2021-11-17", "close": 184.9, "volume": 25592.0}, {"date": "2021-11-18", "close": 180.9, "volume": 25823.0}, {"date": "2021-11-19", "close": 175.6, "volume": 20197.0}, {"date": "2021-11-22", "close": 170.1, "volume": 21513.0}, {"date": "2021-11-23", "close": 167.9, "volume": 29705.0}, {"date": "2021-11-24", "close": 169.3, "volume": 18584.0}, {"date": "2021-11-26", "close": 161.8, "volume": 14566.0}, {"date": "2021-11-29", "close": 162.3, "volume": 29141.0}, {"date": "2021-11-30", "close": 170.8, "volume": 102658.0}, {"date": "2021-12-01", "close": 158.0, "volume": 32179.0}, {"date": "2021-12-02", "close": 162.4, "volume": 40163.0}, {"date": "2021-12-03", "close": 155.6, "volume": 27696.0}, {"date": "2021-12-06", "close": 155.5, "volume": 19174.0}, {"date": "2021-12-07", "close": 155.0, "volume": 36825.0}, {"date": "2021-12-08", "close": 155.7, "volume": 40168.0}, {"date": "2021-12-09", "close": 147.9, "volume": 28083.0}, {"date": "2021-12-10", "close": 146.4, "volume": 22521.0}, {"date": "2021-12-13", "close": 149.2, "volume": 28241.0}, {"date": "2021-12-14", "close": 145.3, "volume": 20597.0}, {"date": "2021-12-15", "close": 154.5, "volume": 31079.0}, {"date": "2021-12-16", "close": 150.3, "volume": 24220.0}, {"date": "2021-12-17", "close": 158.1, "volume": 88564.0}, {"date": "2021-12-20", "close": 156.9, "volume": 22480.0}, {"date": "2021-12-21", "close": 149.9, "volume": 32512.0}, {"date": "2021-12-22", "close": 147.0, "volume": 22058.0}, {"date": "2021-12-23", "close": 142.5, "volume": 29783.0}, {"date": "2021-12-27", "close": 145.7, "volume": 83087.0}, {"date": "2021-12-28", "close": 154.7, "volume": 32343.0}, {"date": "2021-12-29", "close": 149.8, "volume": 27014.0}, {"date": "2021-12-30", "close": 150.6, "volume": 29565.0}, {"date": "2021-12-31", "close": 148.8, "volume": 17564.0}, {"date": "2022-01-03", "close": 153.1, "volume": 40217.0}, {"date": "2022-01-04", "close": 151.0, "volume": 103667.0}, {"date": "2022-01-05", "close": 145.7, "volume": 41871.0}, {"date": "2022-01-06", "close": 105.1, "volume": 511778.0}, {"date": "2022-01-07", "close": 104.7, "volume": 100835.0}, {"date": "2022-01-10", "close": 107.2, "volume": 92256.0}, {"date": "2022-01-11", "close": 111.1, "volume": 39817.0}, {"date": "2022-01-12", "close": 108.1, "volume": 69520.0}, {"date": "2022-01-13", "close": 105.0, "volume": 80679.0}, {"date": "2022-01-14", "close": 107.0, "volume": 56349.0}, {"date": "2022-01-18", "close": 103.9, "volume": 48526.0}, {"date": "2022-01-19", "close": 103.7, "volume": 47164.0}, {"date": "2022-01-20", "close": 99.9, "volume": 29233.0}, {"date": "2022-01-21", "close": 100.7, "volume": 46225.0}, {"date": "2022-01-24", "close": 104.1, "volume": 53341.0}, {"date": "2022-01-25", "close": 103.9, "volume": 32356.0}, {"date": "2022-01-26", "close": 104.9, "volume": 48958.0}, {"date": "2022-01-27", "close": 100.6, "volume": 44353.0}, {"date": "2022-01-28", "close": 103.9, "volume": 34236.0}, {"date": "2022-01-31", "close": 106.8, "volume": 62385.0}, {"date": "2022-02-01", "close": 106.3, "volume": 209239.0}, {"date": "2022-02-02", "close": 97.7, "volume": 47266.0}, {"date": "2022-02-03", "close": 96.6, "volume": 33174.0}, {"date": "2022-02-04", "close": 97.5, "volume": 59675.0}, {"date": "2022-02-07", "close": 96.2, "volume": 194326.0}, {"date": "2022-02-08", "close": 96.2, "volume": 52271.0}, {"date": "2022-02-09", "close": 99.8, "volume": 66232.0}, {"date": "2022-02-10", "close": 93.8, "volume": 46180.0}, {"date": "2022-02-11", "close": 88.4, "volume": 34659.0}, {"date": "2022-02-14", "close": 87.3, "volume": 24058.0}, {"date": "2022-02-15", "close": 90.6, "volume": 20372.0}, {"date": "2022-02-16", "close": 89.8, "volume": 14920.0}, {"date": "2022-02-17", "close": 87.0, "volume": 35240.0}, {"date": "2022-02-18", "close": 84.7, "volume": 30107.0}, {"date": "2022-02-22", "close": 85.4, "volume": 24588.0}, {"date": "2022-02-23", "close": 82.5, "volume": 24664.0}, {"date": "2022-02-24", "close": 88.2, "volume": 51051.0}, {"date": "2022-02-25", "close": 88.8, "volume": 29406.0}, {"date": "2022-02-28", "close": 89.2, "volume": 28428.0}, {"date": "2022-03-01", "close": 86.6, "volume": 32409.0}, {"date": "2022-03-02", "close": 87.3, "volume": 30531.0}, {"date": "2022-03-03", "close": 83.1, "volume": 27454.0}, {"date": "2022-03-04", "close": 81.7, "volume": 35469.0}, {"date": "2022-03-07", "close": 79.4, "volume": 43907.0}, {"date": "2022-03-08", "close": 79.1, "volume": 59701.0}, {"date": "2022-03-09", "close": 83.4, "volume": 41570.0}, {"date": "2022-03-10", "close": 81.6, "volume": 24982.0}, {"date": "2022-03-11", "close": 79.6, "volume": 29104.0}, {"date": "2022-03-14", "close": 77.8, "volume": 36495.0}, {"date": "2022-03-15", "close": 81.0, "volume": 30655.0}, {"date": "2022-03-16", "close": 85.0, "volume": 50437.0}, {"date": "2022-03-17", "close": 91.2, "volume": 28631.0}, {"date": "2022-03-18", "close": 97.0, "volume": 248303.0}, {"date": "2022-03-21", "close": 79.7, "volume": 65567.0}, {"date": "2022-03-22", "close": 86.0, "volume": 52204.0}, {"date": "2022-03-23", "close": 85.0, "volume": 41575.0}, {"date": "2022-03-24", "close": 85.1, "volume": 19942.0}, {"date": "2022-03-25", "close": 82.8, "volume": 23033.0}, {"date": "2022-03-28", "close": 82.9, "volume": 25407.0}, {"date": "2022-03-29", "close": 84.2, "volume": 66877.0}, {"date": "2022-03-30", "close": 81.4, "volume": 31535.0}, {"date": "2022-03-31", "close": 82.2, "volume": 30110.0}, {"date": "2022-04-01", "close": 85.6, "volume": 47259.0}, {"date": "2022-04-04", "close": 88.3, "volume": 57005.0}, {"date": "2022-04-05", "close": 87.1, "volume": 44783.0}, {"date": "2022-04-06", "close": 89.5, "volume": 39232.0}, {"date": "2022-04-07", "close": 86.3, "volume": 36394.0}, {"date": "2022-04-08", "close": 84.6, "volume": 28314.0}, {"date": "2022-04-11", "close": 76.4, "volume": 42446.0}, {"date": "2022-04-12", "close": 75.7, "volume": 42378.0}, {"date": "2022-04-13", "close": 79.4, "volume": 62910.0}, {"date": "2022-04-14", "close": 72.6, "volume": 29591.0}, {"date": "2022-04-18", "close": 68.1, "volume": 38600.0}, {"date": "2022-04-19", "close": 70.3, "volume": 28993.0}, {"date": "2022-04-20", "close": 71.3, "volume": 41551.0}, {"date": "2022-04-21", "close": 69.0, "volume": 46893.0}, {"date": "2022-04-22", "close": 69.5, "volume": 79942.0}, {"date": "2022-04-25", "close": 74.0, "volume": 44510.0}, {"date": "2022-04-26", "close": 67.7, "volume": 87531.0}, {"date": "2022-04-27", "close": 61.3, "volume": 56023.0}, {"date": "2022-04-28", "close": 61.6, "volume": 50048.0}, {"date": "2022-04-29", "close": 60.1, "volume": 85934.0}, {"date": "2022-05-02", "close": 66.0, "volume": 66235.0}, {"date": "2022-05-03", "close": 64.0, "volume": 31588.0}, {"date": "2022-05-04", "close": 65.3, "volume": 30093.0}, {"date": "2022-05-05", "close": 60.6, "volume": 42503.0}, {"date": "2022-05-06", "close": 57.2, "volume": 42038.0}, {"date": "2022-05-09", "close": 50.3, "volume": 54790.0}, {"date": "2022-05-10", "close": 53.3, "volume": 78423.0}, {"date": "2022-05-11", "close": 49.3, "volume": 76356.0}, {"date": "2022-05-12", "close": 49.0, "volume": 59245.0}, {"date": "2022-05-13", "close": 46.0, "volume": 105352.0}, {"date": "2022-05-16", "close": 47.4, "volume": 66418.0}, {"date": "2022-05-17", "close": 51.0, "volume": 69993.0}, {"date": "2022-05-18", "close": 46.1, "volume": 38082.0}, {"date": "2022-05-19", "close": 45.3, "volume": 44950.0}, {"date": "2022-05-20", "close": 46.7, "volume": 38618.0}, {"date": "2022-05-23", "close": 46.2, "volume": 45497.0}, {"date": "2022-05-24", "close": 44.5, "volume": 48137.0}, {"date": "2022-05-25", "close": 44.4, "volume": 42089.0}, {"date": "2022-05-26", "close": 43.8, "volume": 59150.0}, {"date": "2022-05-27", "close": 44.4, "volume": 54011.0}, {"date": "2022-05-31", "close": 43.5, "volume": 186627.0}, {"date": "2022-06-01", "close": 42.0, "volume": 119744.0}, {"date": "2022-06-02", "close": 43.1, "volume": 53469.0}, {"date": "2022-06-03", "close": 44.9, "volume": 59113.0}, {"date": "2022-06-06", "close": 44.4, "volume": 55544.0}, {"date": "2022-06-07", "close": 45.4, "volume": 96204.0}, {"date": "2022-06-08", "close": 46.2, "volume": 73589.0}, {"date": "2022-06-09", "close": 45.1, "volume": 87064.0}, {"date": "2022-06-10", "close": 39.9, "volume": 51402.0}, {"date": "2022-06-13", "close": 35.8, "volume": 65580.0}, {"date": "2022-06-14", "close": 36.5, "volume": 64418.0}, {"date": "2022-06-15", "close": 38.4, "volume": 80738.0}, {"date": "2022-06-16", "close": 34.1, "volume": 124985.0}, {"date": "2022-06-17", "close": 38.6, "volume": 405594.0}, {"date": "2022-06-21", "close": 39.2, "volume": 65806.0}, {"date": "2022-06-22", "close": 40.7, "volume": 37219.0}, {"date": "2022-06-23", "close": 43.0, "volume": 31966.0}, {"date": "2022-06-24", "close": 43.2, "volume": 99868.0}, {"date": "2022-06-27", "close": 43.3, "volume": 42870.0}, {"date": "2022-06-28", "close": 52.3, "volume": 1699300.0}, {"date": "2022-06-29", "close": 52.4, "volume": 212413.0}, {"date": "2022-06-30", "close": 52.1, "volume": 160340.0}, {"date": "2022-07-01", "close": 52.5, "volume": 70732.0}, {"date": "2022-07-05", "close": 55.2, "volume": 94667.0}, {"date": "2022-07-06", "close": 54.4, "volume": 79108.0}, {"date": "2022-07-07", "close": 58.1, "volume": 82017.0}, {"date": "2022-07-08", "close": 60.4, "volume": 65907.0}, {"date": "2022-07-11", "close": 59.1, "volume": 73326.0}, {"date": "2022-07-12", "close": 60.8, "volume": 55341.0}, {"date": "2022-07-13", "close": 62.5, "volume": 46043.0}, {"date": "2022-07-14", "close": 62.5, "volume": 47412.0}, {"date": "2022-07-15", "close": 58.5, "volume": 27634.0}, {"date": "2022-07-18", "close": 55.9, "volume": 47035.0}, {"date": "2022-07-19", "close": 58.3, "volume": 35444.0}, {"date": "2022-07-20", "close": 61.4, "volume": 105582.0}, {"date": "2022-07-21", "close": 63.7, "volume": 37961.0}, {"date": "2022-07-22", "close": 60.3, "volume": 31951.0}, {"date": "2022-07-25", "close": 60.3, "volume": 23341.0}, {"date": "2022-07-26", "close": 62.3, "volume": 61340.0}, {"date": "2022-07-27", "close": 63.9, "volume": 45573.0}, {"date": "2022-07-28", "close": 60.3, "volume": 21475.0}, {"date": "2022-07-29", "close": 58.5, "volume": 36387.0}, {"date": "2022-08-01", "close": 54.4, "volume": 34472.0}, {"date": "2022-08-02", "close": 55.1, "volume": 34730.0}, {"date": "2022-08-03", "close": 53.7, "volume": 54298.0}, {"date": "2022-08-04", "close": 54.9, "volume": 125200.0}, {"date": "2022-08-05", "close": 57.6, "volume": 47709.0}, {"date": "2022-08-08", "close": 61.9, "volume": 42798.0}, {"date": "2022-08-09", "close": 66.0, "volume": 91033.0}, {"date": "2022-08-10", "close": 67.3, "volume": 33612.0}, {"date": "2022-08-11", "close": 68.0, "volume": 28919.0}, {"date": "2022-08-12", "close": 70.9, "volume": 31546.0}, {"date": "2022-08-15", "close": 71.1, "volume": 26323.0}, {"date": "2022-08-16", "close": 68.9, "volume": 28852.0}, {"date": "2022-08-17", "close": 66.4, "volume": 18441.0}, {"date": "2022-08-18", "close": 66.4, "volume": 16810.0}, {"date": "2022-08-19", "close": 66.0, "volume": 24186.0}, {"date": "2022-08-22", "close": 60.8, "volume": 37849.0}, {"date": "2022-08-23", "close": 60.6, "volume": 36420.0}, {"date": "2022-08-24", "close": 61.6, "volume": 23092.0}, {"date": "2022-08-25", "close": 61.9, "volume": 14750.0}, {"date": "2022-08-26", "close": 59.6, "volume": 16867.0}, {"date": "2022-08-29", "close": 58.1, "volume": 42915.0}, {"date": "2022-08-30", "close": 56.9, "volume": 21830.0}, {"date": "2022-08-31", "close": 56.6, "volume": 31558.0}, {"date": "2022-09-01", "close": 58.7, "volume": 28077.0}, {"date": "2022-09-02", "close": 57.6, "volume": 26141.0}, {"date": "2022-09-06", "close": 55.6, "volume": 32218.0}, {"date": "2022-09-07", "close": 56.2, "volume": 45446.0}, {"date": "2022-09-08", "close": 58.3, "volume": 30519.0}, {"date": "2022-09-09", "close": 58.2, "volume": 13661.0}, {"date": "2022-09-12", "close": 58.1, "volume": 14076.0}, {"date": "2022-09-13", "close": 56.8, "volume": 18048.0}, {"date": "2022-09-14", "close": 57.0, "volume": 26942.0}, {"date": "2022-09-15", "close": 57.4, "volume": 40049.0}, {"date": "2022-09-16", "close": 57.0, "volume": 81913.0}, {"date": "2022-09-19", "close": 56.6, "volume": 36458.0}, {"date": "2022-09-20", "close": 56.0, "volume": 27832.0}, {"date": "2022-09-21", "close": 53.7, "volume": 35012.0}, {"date": "2022-09-22", "close": 52.3, "volume": 24934.0}, {"date": "2022-09-23", "close": 51.7, "volume": 17933.0}, {"date": "2022-09-26", "close": 53.2, "volume": 49837.0}, {"date": "2022-09-27", "close": 53.7, "volume": 26862.0}, {"date": "2022-09-28", "close": 56.4, "volume": 28880.0}, {"date": "2022-09-29", "close": 54.3, "volume": 22463.0}, {"date": "2022-09-30", "close": 55.5, "volume": 35154.0}, {"date": "2022-10-03", "close": 57.9, "volume": 15690.0}, {"date": "2022-10-04", "close": 58.8, "volume": 17933.0}, {"date": "2022-10-05", "close": 58.6, "volume": 13097.0}, {"date": "2022-10-06", "close": 57.9, "volume": 24815.0}, {"date": "2022-10-07", "close": 55.0, "volume": 33978.0}, {"date": "2022-10-10", "close": 55.3, "volume": 18238.0}, {"date": "2022-10-11", "close": 54.9, "volume": 35062.0}, {"date": "2022-10-12", "close": 54.1, "volume": 20673.0}, {"date": "2022-10-13", "close": 56.7, "volume": 279601.0}, {"date": "2022-10-14", "close": 55.9, "volume": 19133.0}, {"date": "2022-10-17", "close": 56.8, "volume": 15112.0}, {"date": "2022-10-18", "close": 56.5, "volume": 26215.0}, {"date": "2022-10-19", "close": 54.8, "volume": 25181.0}, {"date": "2022-10-20", "close": 54.3, "volume": 22932.0}, {"date": "2022-10-21", "close": 56.4, "volume": 17957.0}, {"date": "2022-10-24", "close": 64.7, "volume": 63274.0}, {"date": "2022-10-25", "close": 69.4, "volume": 44144.0}, {"date": "2022-10-26", "close": 71.4, "volume": 40773.0}, {"date": "2022-10-27", "close": 70.1, "volume": 38291.0}, {"date": "2022-10-28", "close": 72.3, "volume": 23661.0}, {"date": "2022-10-31", "close": 73.3, "volume": 20838.0}, {"date": "2022-11-01", "close": 77.4, "volume": 31474.0}, {"date": "2022-11-02", "close": 73.2, "volume": 36916.0}, {"date": "2022-11-03", "close": 73.7, "volume": 42863.0}, {"date": "2022-11-04", "close": 73.4, "volume": 29291.0}, {"date": "2022-11-07", "close": 75.3, "volume": 28391.0}, {"date": "2022-11-08", "close": 71.5, "volume": 27168.0}, {"date": "2022-11-09", "close": 73.4, "volume": 31025.0}, {"date": "2022-11-10", "close": 73.7, "volume": 56437.0}, {"date": "2022-11-11", "close": 72.5, "volume": 26431.0}, {"date": "2022-11-14", "close": 76.4, "volume": 33919.0}, {"date": "2022-11-15", "close": 73.3, "volume": 49756.0}, {"date": "2022-11-16", "close": 75.5, "volume": 44757.0}, {"date": "2022-11-17", "close": 74.1, "volume": 24606.0}, {"date": "2022-11-18", "close": 77.4, "volume": 38847.0}, {"date": "2022-11-21", "close": 80.4, "volume": 31791.0}, {"date": "2022-11-22", "close": 79.8, "volume": 130266.0}, {"date": "2022-11-23", "close": 77.0, "volume": 37332.0}, {"date": "2022-11-25", "close": 74.2, "volume": 9403.0}, {"date": "2022-11-28", "close": 69.8, "volume": 20681.0}, {"date": "2022-11-29", "close": 73.1, "volume": 25151.0}, {"date": "2022-11-30", "close": 74.9, "volume": 35986.0}, {"date": "2022-12-01", "close": 74.2, "volume": 44000.0}, {"date": "2022-12-02", "close": 71.0, "volume": 30348.0}, {"date": "2022-12-05", "close": 73.9, "volume": 48987.0}, {"date": "2022-12-06", "close": 74.1, "volume": 107477.0}, {"date": "2022-12-07", "close": 75.6, "volume": 69462.0}, {"date": "2022-12-08", "close": 78.8, "volume": 38184.0}, {"date": "2022-12-09", "close": 74.7, "volume": 24643.0}, {"date": "2022-12-12", "close": 76.2, "volume": 51145.0}, {"date": "2022-12-13", "close": 76.1, "volume": 40582.0}, {"date": "2022-12-14", "close": 75.0, "volume": 59358.0}, {"date": "2022-12-15", "close": 73.5, "volume": 54316.0}, {"date": "2022-12-16", "close": 73.0, "volume": 384513.0}, {"date": "2022-12-19", "close": 73.8, "volume": 69226.0}, {"date": "2022-12-20", "close": 66.8, "volume": 62054.0}, {"date": "2022-12-21", "close": 70.0, "volume": 58034.0}, {"date": "2022-12-22", "close": 70.3, "volume": 112150.0}, {"date": "2022-12-23", "close": 68.7, "volume": 43337.0}, {"date": "2022-12-27", "close": 67.1, "volume": 44930.0}, {"date": "2022-12-28", "close": 71.3, "volume": 77457.0}, {"date": "2022-12-29", "close": 78.4, "volume": 60260.0}, {"date": "2022-12-30", "close": 80.8, "volume": 54380.0}, {"date": "2023-01-03", "close": 80.2, "volume": 50866.0}, {"date": "2023-01-04", "close": 81.0, "volume": 51086.0}, {"date": "2023-01-05", "close": 84.5, "volume": 45173.0}, {"date": "2023-01-06", "close": 82.1, "volume": 60418.0}, {"date": "2023-01-09", "close": 82.9, "volume": 46656.0}, {"date": "2023-01-10", "close": 72.6, "volume": 119204.0}, {"date": "2023-01-11", "close": 73.1, "volume": 57611.0}, {"date": "2023-01-12", "close": 76.7, "volume": 138904.0}, {"date": "2023-01-13", "close": 78.7, "volume": 193917.0}, {"date": "2023-01-17", "close": 76.4, "volume": 90426.0}, {"date": "2023-01-18", "close": 73.1, "volume": 53078.0}, {"date": "2023-01-19", "close": 71.9, "volume": 30413.0}, {"date": "2023-01-20", "close": 76.4, "volume": 92007.0}, {"date": "2023-01-23", "close": 75.4, "volume": 57006.0}, {"date": "2023-01-24", "close": 78.4, "volume": 85884.0}, {"date": "2023-01-25", "close": 77.5, "volume": 27981.0}, {"date": "2023-01-26", "close": 74.9, "volume": 25302.0}, {"date": "2023-01-27", "close": 75.0, "volume": 29465.0}, {"date": "2023-01-30", "close": 71.9, "volume": 23556.0}, {"date": "2023-01-31", "close": 72.4, "volume": 32927.0}, {"date": "2023-02-01", "close": 73.3, "volume": 40444.0}, {"date": "2023-02-02", "close": 73.5, "volume": 25951.0}, {"date": "2023-02-03", "close": 71.1, "volume": 37043.0}, {"date": "2023-02-06", "close": 68.7, "volume": 31319.0}, {"date": "2023-02-07", "close": 70.0, "volume": 44473.0}, {"date": "2023-02-08", "close": 67.3, "volume": 52811.0}, {"date": "2023-02-09", "close": 63.6, "volume": 27154.0}, {"date": "2023-02-10", "close": 64.0, "volume": 30679.0}, {"date": "2023-02-13", "close": 62.6, "volume": 22709.0}, {"date": "2023-02-14", "close": 64.3, "volume": 33152.0}, {"date": "2023-02-15", "close": 62.1, "volume": 30343.0}, {"date": "2023-02-16", "close": 60.5, "volume": 32783.0}, {"date": "2023-02-17", "close": 62.2, "volume": 40704.0}, {"date": "2023-02-21", "close": 60.9, "volume": 27127.0}, {"date": "2023-02-22", "close": 60.9, "volume": 23609.0}, {"date": "2023-02-23", "close": 58.9, "volume": 21613.0}, {"date": "2023-02-24", "close": 56.2, "volume": 25499.0}, {"date": "2023-02-27", "close": 57.3, "volume": 55706.0}, {"date": "2023-02-28", "close": 56.4, "volume": 22908.0}, {"date": "2023-03-01", "close": 57.7, "volume": 38839.0}, {"date": "2023-03-02", "close": 57.5, "volume": 24094.0}, {"date": "2023-03-03", "close": 57.9, "volume": 18935.0}, {"date": "2023-03-06", "close": 55.7, "volume": 74965.0}, {"date": "2023-03-07", "close": 56.1, "volume": 27783.0}, {"date": "2023-03-08", "close": 54.2, "volume": 32058.0}, {"date": "2023-03-09", "close": 52.6, "volume": 56217.0}, {"date": "2023-03-10", "close": 51.3, "volume": 79608.0}, {"date": "2023-03-13", "close": 54.3, "volume": 48184.0}, {"date": "2023-03-14", "close": 55.1, "volume": 50884.0}, {"date": "2023-03-15", "close": 54.0, "volume": 25068.0}, {"date": "2023-03-16", "close": 52.4, "volume": 47093.0}, {"date": "2023-03-17", "close": 52.2, "volume": 264195.0}, {"date": "2023-03-20", "close": 51.1, "volume": 59515.0}, {"date": "2023-03-21", "close": 49.8, "volume": 51391.0}, {"date": "2023-03-22", "close": 47.3, "volume": 51562.0}, {"date": "2023-03-23", "close": 47.3, "volume": 41563.0}, {"date": "2023-03-24", "close": 47.4, "volume": 39357.0}, {"date": "2023-03-27", "close": 47.0, "volume": 34100.0}, {"date": "2023-03-28", "close": 46.0, "volume": 32065.0}, {"date": "2023-03-29", "close": 47.7, "volume": 36180.0}, {"date": "2023-03-30", "close": 44.8, "volume": 36941.0}, {"date": "2023-03-31", "close": 46.2, "volume": 75432.0}, {"date": "2023-04-03", "close": 47.2, "volume": 52379.0}, {"date": "2023-04-04", "close": 43.1, "volume": 82221.0}, {"date": "2023-04-05", "close": 43.3, "volume": 51902.0}, {"date": "2023-04-06", "close": 45.9, "volume": 35707.0}, {"date": "2023-04-10", "close": 43.2, "volume": 31710.0}, {"date": "2023-04-11", "close": 43.9, "volume": 37100.0}, {"date": "2023-04-12", "close": 42.5, "volume": 42464.0}, {"date": "2023-04-13", "close": 46.0, "volume": 48082.0}, {"date": "2023-04-14", "close": 44.0, "volume": 35792.0}, {"date": "2023-04-17", "close": 46.8, "volume": 42500.0}, {"date": "2023-04-18", "close": 45.1, "volume": 29503.0}, {"date": "2023-04-19", "close": 48.5, "volume": 35493.0}, {"date": "2023-04-20", "close": 47.6, "volume": 45294.0}, {"date": "2023-04-21", "close": 47.5, "volume": 25539.0}, {"date": "2023-04-24", "close": 46.0, "volume": 22107.0}, {"date": "2023-04-25", "close": 46.1, "volume": 27144.0}, {"date": "2023-04-26", "close": 44.2, "volume": 21590.0}, {"date": "2023-04-27", "close": 43.5, "volume": 30525.0}, {"date": "2023-04-28", "close": 42.6, "volume": 49433.0}, {"date": "2023-05-01", "close": 45.8, "volume": 31569.0}, {"date": "2023-05-02", "close": 46.0, "volume": 50814.0}, {"date": "2023-05-03", "close": 51.2, "volume": 215332.0}, {"date": "2023-05-04", "close": 52.9, "volume": 51516.0}, {"date": "2023-05-05", "close": 54.8, "volume": 44494.0}, {"date": "2023-05-08", "close": 54.9, "volume": 39217.0}, {"date": "2023-05-09", "close": 55.2, "volume": 24614.0}, {"date": "2023-05-10", "close": 56.0, "volume": 41501.0}, {"date": "2023-05-11", "close": 54.6, "volume": 34427.0}, {"date": "2023-05-12", "close": 56.4, "volume": 26730.0}, {"date": "2023-05-15", "close": 58.8, "volume": 51210.0}, {"date": "2023-05-16", "close": 57.3, "volume": 48477.0}, {"date": "2023-05-17", "close": 57.5, "volume": 37567.0}, {"date": "2023-05-18", "close": 52.9, "volume": 50247.0}, {"date": "2023-05-19", "close": 54.1, "volume": 46104.0}, {"date": "2023-05-22", "close": 53.1, "volume": 41292.0}, {"date": "2023-05-23", "close": 52.9, "volume": 36233.0}, {"date": "2023-05-24", "close": 51.1, "volume": 29277.0}, {"date": "2023-05-25", "close": 50.6, "volume": 37756.0}, {"date": "2023-05-26", "close": 49.0, "volume": 52663.0}, {"date": "2023-05-30", "close": 46.1, "volume": 38019.0}, {"date": "2023-05-31", "close": 44.9, "volume": 45606.0}, {"date": "2023-06-01", "close": 44.6, "volume": 27496.0}, {"date": "2023-06-02", "close": 47.2, "volume": 48427.0}, {"date": "2023-06-05", "close": 49.9, "volume": 43926.0}, {"date": "2023-06-06", "close": 51.9, "volume": 45820.0}, {"date": "2023-06-07", "close": 51.5, "volume": 42250.0}, {"date": "2023-06-08", "close": 51.2, "volume": 40919.0}, {"date": "2023-06-09", "close": 53.3, "volume": 37903.0}, {"date": "2023-06-12", "close": 53.3, "volume": 60768.0}, {"date": "2023-06-13", "close": 55.5, "volume": 59875.0}, {"date": "2023-06-14", "close": 53.4, "volume": 63247.0}, {"date": "2023-06-15", "close": 54.1, "volume": 49645.0}, {"date": "2023-06-16", "close": 51.0, "volume": 530690.0}, {"date": "2023-06-20", "close": 52.5, "volume": 64325.0}, {"date": "2023-06-21", "close": 53.9, "volume": 32844.0}, {"date": "2023-06-22", "close": 52.3, "volume": 44213.0}, {"date": "2023-06-23", "close": 51.1, "volume": 112522.0}, {"date": "2023-06-26", "close": 52.5, "volume": 101008.0}, {"date": "2023-06-27", "close": 50.9, "volume": 58287.0}, {"date": "2023-06-28", "close": 49.85, "volume": 30359.0}, {"date": "2023-06-29", "close": 46.5, "volume": 45987.0}, {"date": "2023-06-30", "close": 46.5, "volume": 35054.0}, {"date": "2023-07-03", "close": 46.8, "volume": 17024.0}, {"date": "2023-07-05", "close": 47.7, "volume": 23240.0}, {"date": "2023-07-06", "close": 46.4, "volume": 27960.0}, {"date": "2023-07-07", "close": 46.6, "volume": 21011.0}, {"date": "2023-07-10", "close": 47.5, "volume": 23522.0}, {"date": "2023-07-11", "close": 47.1, "volume": 23999.0}, {"date": "2023-07-12", "close": 47.0, "volume": 20992.0}, {"date": "2023-07-13", "close": 47.9, "volume": 29537.0}, {"date": "2023-07-14", "close": 47.3, "volume": 20218.0}, {"date": "2023-07-17", "close": 48.6, "volume": 27433.0}, {"date": "2023-07-18", "close": 48.3, "volume": 35070.0}, {"date": "2023-07-19", "close": 49.0, "volume": 31686.0}, {"date": "2023-07-20", "close": 48.1, "volume": 28902.0}, {"date": "2023-07-21", "close": 47.7, "volume": 22994.0}, {"date": "2023-07-24", "close": 44.5, "volume": 38839.0}, {"date": "2023-07-25", "close": 43.9, "volume": 37758.0}, {"date": "2023-07-26", "close": 44.1, "volume": 34667.0}, {"date": "2023-07-27", "close": 45.2, "volume": 38368.0}, {"date": "2023-07-28", "close": 44.8, "volume": 13738.0}, {"date": "2023-07-31", "close": 44.7, "volume": 14870.0}, {"date": "2023-08-01", "close": 44.5, "volume": 25078.0}, {"date": "2023-08-02", "close": 42.9, "volume": 26070.0}, {"date": "2023-08-03", "close": 43.4, "volume": 15899.0}, {"date": "2023-08-04", "close": 44.0, "volume": 15788.0}, {"date": "2023-08-07", "close": 41.5, "volume": 23232.0}, {"date": "2023-08-08", "close": 41.2, "volume": 14010.0}, {"date": "2023-08-09", "close": 42.2, "volume": 17147.0}, {"date": "2023-08-10", "close": 43.4, "volume": 17824.0}, {"date": "2023-08-11", "close": 42.6, "volume": 22831.0}, {"date": "2023-08-14", "close": 42.9, "volume": 24583.0}, {"date": "2023-08-15", "close": 42.7, "volume": 50638.0}, {"date": "2023-08-16", "close": 40.1, "volume": 28132.0}, {"date": "2023-08-17", "close": 42.1, "volume": 22692.0}, {"date": "2023-08-18", "close": 44.7, "volume": 21730.0}, {"date": "2023-08-21", "close": 46.3, "volume": 25835.0}, {"date": "2023-08-22", "close": 46.2, "volume": 24234.0}, {"date": "2023-08-23", "close": 46.1, "volume": 24627.0}, {"date": "2023-08-24", "close": 46.0, "volume": 21163.0}, {"date": "2023-08-25", "close": 46.0, "volume": 24206.0}, {"date": "2023-08-28", "close": 47.4, "volume": 32673.0}, {"date": "2023-08-29", "close": 47.8, "volume": 27455.0}, {"date": "2023-08-30", "close": 48.5, "volume": 32444.0}, {"date": "2023-08-31", "close": 47.5, "volume": 53373.0}, {"date": "2023-09-01", "close": 45.0, "volume": 41993.0}, {"date": "2023-09-05", "close": 44.0, "volume": 45879.0}, {"date": "2023-09-06", "close": 45.2, "volume": 69809.0}, {"date": "2023-09-07", "close": 45.4, "volume": 23482.0}, {"date": "2023-09-08", "close": 45.2, "volume": 35468.0}, {"date": "2023-09-11", "close": 46.0, "volume": 27311.0}, {"date": "2023-09-12", "close": 45.4, "volume": 27784.0}, {"date": "2023-09-13", "close": 46.4, "volume": 36762.0}, {"date": "2023-09-14", "close": 42.2, "volume": 28647.0}, {"date": "2023-09-15", "close": 39.1, "volume": 64143.0}, {"date": "2023-09-18", "close": 37.7, "volume": 37510.0}, {"date": "2023-09-19", "close": 37.4, "volume": 27161.0}, {"date": "2023-09-20", "close": 35.5, "volume": 33474.0}, {"date": "2023-09-21", "close": 33.8, "volume": 26031.0}, {"date": "2023-09-22", "close": 33.0, "volume": 29725.0}, {"date": "2023-09-25", "close": 33.3, "volume": 22317.0}, {"date": "2023-09-26", "close": 32.9, "volume": 24518.0}, {"date": "2023-09-27", "close": 33.6, "volume": 25787.0}, {"date": "2023-09-28", "close": 35.7, "volume": 33561.0}, {"date": "2023-09-29", "close": 34.7, "volume": 45386.0}, {"date": "2023-10-02", "close": 35.0, "volume": 49818.0}, {"date": "2023-10-03", "close": 30.6, "volume": 53750.0}, {"date": "2023-10-04", "close": 31.6, "volume": 28896.0}, {"date": "2023-10-05", "close": 33.8, "volume": 29525.0}, {"date": "2023-10-06", "close": 36.9, "volume": 61935.0}, {"date": "2023-10-09", "close": 38.3, "volume": 443026.0}, {"date": "2023-10-10", "close": 39.8, "volume": 56064.0}, {"date": "2023-10-11", "close": 38.85, "volume": 29566.0}, {"date": "2023-10-12", "close": 39.8, "volume": 72557.0}, {"date": "2023-10-13", "close": 39.4, "volume": 18695.0}, {"date": "2023-10-16", "close": 37.1, "volume": 25470.0}, {"date": "2023-10-17", "close": 36.4, "volume": 41624.0}, {"date": "2023-10-18", "close": 35.2, "volume": 20660.0}, {"date": "2023-10-19", "close": 32.9, "volume": 22482.0}, {"date": "2023-10-20", "close": 31.9, "volume": 32315.0}, {"date": "2023-10-23", "close": 29.5, "volume": 31770.0}, {"date": "2023-10-24", "close": 27.8, "volume": 149354.0}, {"date": "2023-10-25", "close": 28.2, "volume": 77533.0}, {"date": "2023-10-26", "close": 27.2, "volume": 99329.0}, {"date": "2023-10-27", "close": 25.6, "volume": 36612.0}, {"date": "2023-10-30", "close": 25.8, "volume": 39735.0}, {"date": "2023-10-31", "close": 27.5, "volume": 50520.0}, {"date": "2023-11-01", "close": 25.8, "volume": 40557.0}, {"date": "2023-11-02", "close": 26.9, "volume": 26584.0}, {"date": "2023-11-03", "close": 28.5, "volume": 69603.0}, {"date": "2023-11-06", "close": 26.8, "volume": 19532.0}, {"date": "2023-11-07", "close": 26.2, "volume": 30898.0}, {"date": "2023-11-08", "close": 24.3, "volume": 37867.0}, {"date": "2023-11-09", "close": 22.5, "volume": 58030.0}, {"date": "2023-11-10", "close": 20.8, "volume": 102917.0}, {"date": "2023-11-13", "close": 20.7, "volume": 95733.0}, {"date": "2023-11-14", "close": 23.7, "volume": 136848.0}, {"date": "2023-11-15", "close": 24.6, "volume": 131190.0}, {"date": "2023-11-16", "close": 23.5, "volume": 99348.0}, {"date": "2023-11-17", "close": 26.9, "volume": 344567.0}, {"date": "2023-11-20", "close": 27.7, "volume": 88962.0}, {"date": "2023-11-21", "close": 26.9, "volume": 85838.0}, {"date": "2023-11-22", "close": 25.5, "volume": 99437.0}, {"date": "2023-11-24", "close": 24.6, "volume": 75460.0}, {"date": "2023-11-27", "close": 22.8, "volume": 107061.0}, {"date": "2023-11-28", "close": 22.8, "volume": 117270.0}, {"date": "2023-11-29", "close": 23.1, "volume": 58784.0}, {"date": "2023-11-30", "close": 26.1, "volume": 253338.0}, {"date": "2023-12-01", "close": 27.5, "volume": 104697.0}, {"date": "2023-12-04", "close": 28.7, "volume": 56962.0}, {"date": "2023-12-05", "close": 28.4, "volume": 46785.0}, {"date": "2023-12-06", "close": 31.7, "volume": 56520.0}, {"date": "2023-12-07", "close": 34.1, "volume": 85118.0}, {"date": "2023-12-08", "close": 35.7, "volume": 73450.0}, {"date": "2023-12-11", "close": 36.0, "volume": 86093.0}, {"date": "2023-12-12", "close": 35.6, "volume": 45725.0}, {"date": "2023-12-13", "close": 39.3, "volume": 46189.0}, {"date": "2023-12-14", "close": 38.0, "volume": 83906.0}, {"date": "2023-12-15", "close": 39.8, "volume": 153036.0}, {"date": "2023-12-18", "close": 38.5, "volume": 73303.0}, {"date": "2023-12-19", "close": 39.65, "volume": 42903.0}, {"date": "2023-12-20", "close": 38.6, "volume": 75993.0}, {"date": "2023-12-21", "close": 41.8, "volume": 95879.0}, {"date": "2023-12-22", "close": 41.9, "volume": 118486.0}, {"date": "2023-12-26", "close": 42.1, "volume": 122749.0}, {"date": "2023-12-27", "close": 45.4, "volume": 107992.0}, {"date": "2023-12-28", "close": 43.6, "volume": 45670.0}, {"date": "2023-12-29", "close": 42.9, "volume": 58317.0}, {"date": "2024-01-02", "close": 45.7, "volume": 135171.0}, {"date": "2024-01-03", "close": 44.4, "volume": 86295.0}, {"date": "2024-01-04", "close": 44.4, "volume": 46784.0}, {"date": "2024-01-05", "close": 34.9, "volume": 201191.0}, {"date": "2024-01-08", "close": 35.0, "volume": 193380.0}, {"date": "2024-01-09", "close": 40.3, "volume": 202827.0}, {"date": "2024-01-10", "close": 41.1, "volume": 84427.0}, {"date": "2024-01-11", "close": 43.1, "volume": 114519.0}, {"date": "2024-01-12", "close": 40.0, "volume": 81349.0}, {"date": "2024-01-16", "close": 38.7, "volume": 59121.0}, {"date": "2024-01-17", "close": 41.1, "volume": 41930.0}, {"date": "2024-01-18", "close": 41.1, "volume": 49389.0}, {"date": "2024-01-19", "close": 40.6, "volume": 44879.0}, {"date": "2024-01-22", "close": 44.6, "volume": 60107.0}, {"date": "2024-01-23", "close": 48.1, "volume": 122753.0}, {"date": "2024-01-24", "close": 45.9, "volume": 52824.0}, {"date": "2024-01-25", "close": 45.5, "volume": 55536.0}, {"date": "2024-01-26", "close": 47.0, "volume": 63597.0}, {"date": "2024-01-29", "close": 49.9, "volume": 69220.0}, {"date": "2024-01-30", "close": 47.1, "volume": 49970.0}, {"date": "2024-01-31", "close": 43.4, "volume": 120724.0}, {"date": "2024-02-01", "close": 44.0, "volume": 49191.0}, {"date": "2024-02-02", "close": 45.2, "volume": 140172.0}, {"date": "2024-02-05", "close": 44.8, "volume": 51648.0}, {"date": "2024-02-06", "close": 48.1, "volume": 56520.0}, {"date": "2024-02-07", "close": 47.0, "volume": 61008.0}, {"date": "2024-02-08", "close": 47.7, "volume": 54344.0}, {"date": "2024-02-09", "close": 46.9, "volume": 55151.0}, {"date": "2024-02-12", "close": 48.8, "volume": 70924.0}, {"date": "2024-02-13", "close": 45.3, "volume": 51112.0}, {"date": "2024-02-14", "close": 44.2, "volume": 59629.0}, {"date": "2024-02-15", "close": 44.9, "volume": 136357.0}, {"date": "2024-02-16", "close": 43.3, "volume": 68532.0}, {"date": "2024-02-20", "close": 47.1, "volume": 75941.0}, {"date": "2024-02-21", "close": 46.4, "volume": 40297.0}, {"date": "2024-02-22", "close": 45.0, "volume": 34464.0}, {"date": "2024-02-23", "close": 45.2, "volume": 27962.0}, {"date": "2024-02-26", "close": 48.05, "volume": 78035.0}, {"date": "2024-02-27", "close": 52.6, "volume": 156810.0}, {"date": "2024-02-28", "close": 50.9, "volume": 54362.0}, {"date": "2024-02-29", "close": 49.1, "volume": 39166.0}, {"date": "2024-03-01", "close": 49.5, "volume": 48703.0}, {"date": "2024-03-04", "close": 47.9, "volume": 65895.0}, {"date": "2024-03-05", "close": 45.4, "volume": 115178.0}, {"date": "2024-03-06", "close": 47.0, "volume": 76700.0}, {"date": "2024-03-07", "close": 48.0, "volume": 95644.0}, {"date": "2024-03-08", "close": 46.7, "volume": 111871.0}, {"date": "2024-03-11", "close": 44.6, "volume": 147393.0}, {"date": "2024-03-12", "close": 44.3, "volume": 128515.0}, {"date": "2024-03-13", "close": 45.6, "volume": 140701.0}, {"date": "2024-03-14", "close": 40.1, "volume": 50798.0}, {"date": "2024-03-15", "close": 41.1, "volume": 129255.0}, {"date": "2024-03-18", "close": 39.1, "volume": 97458.0}, {"date": "2024-03-19", "close": 35.5, "volume": 104855.0}, {"date": "2024-03-20", "close": 34.0, "volume": 157360.0}, {"date": "2024-03-21", "close": 34.9, "volume": 61271.0}, {"date": "2024-03-22", "close": 34.2, "volume": 40716.0}, {"date": "2024-03-25", "close": 32.7, "volume": 53290.0}, {"date": "2024-03-26", "close": 41.8, "volume": 333751.0}, {"date": "2024-03-27", "close": 49.3, "volume": 183263.0}, {"date": "2024-03-28", "close": 56.5, "volume": 314257.0}, {"date": "2024-04-01", "close": 53.25, "volume": 195065.0}, {"date": "2024-04-02", "close": 50.9, "volume": 275065.0}, {"date": "2024-04-03", "close": 50.9, "volume": 257875.0}, {"date": "2024-04-04", "close": 49.2, "volume": 167677.0}, {"date": "2024-04-05", "close": 48.8, "volume": 77824.0}, {"date": "2024-04-08", "close": 47.4, "volume": 117427.0}, {"date": "2024-04-09", "close": 43.9, "volume": 164037.0}, {"date": "2024-04-10", "close": 42.4, "volume": 123386.0}, {"date": "2024-04-11", "close": 45.0, "volume": 84041.0}, {"date": "2024-04-12", "close": 41.4, "volume": 94850.0}, {"date": "2024-04-15", "close": 41.4, "volume": 74746.0}, {"date": "2024-04-16", "close": 39.4, "volume": 76852.0}, {"date": "2024-04-17", "close": 38.0, "volume": 71938.0}, {"date": "2024-04-18", "close": 37.7, "volume": 77041.0}, {"date": "2024-04-19", "close": 36.3, "volume": 51591.0}, {"date": "2024-04-22", "close": 37.7, "volume": 51521.0}, {"date": "2024-04-23", "close": 37.2, "volume": 72244.0}, {"date": "2024-04-24", "close": 34.7, "volume": 73125.0}, {"date": "2024-04-25", "close": 34.2, "volume": 53889.0}, {"date": "2024-04-26", "close": 34.2, "volume": 47412.0}, {"date": "2024-04-29", "close": 35.2, "volume": 54752.0}, {"date": "2024-04-30", "close": 33.95, "volume": 52394.0}, {"date": "2024-05-01", "close": 37.4, "volume": 97384.0}, {"date": "2024-05-02", "close": 39.4, "volume": 77528.0}, {"date": "2024-05-03", "close": 38.3, "volume": 62202.0}, {"date": "2024-05-06", "close": 38.9, "volume": 51389.0}, {"date": "2024-05-07", "close": 42.5, "volume": 57094.0}, {"date": "2024-05-08", "close": 42.8, "volume": 115884.0}, {"date": "2024-05-09", "close": 43.5, "volume": 58583.0}, {"date": "2024-05-10", "close": 41.5, "volume": 35681.0}, {"date": "2024-05-13", "close": 42.3, "volume": 54444.0}, {"date": "2024-05-14", "close": 43.4, "volume": 50621.0}, {"date": "2024-05-15", "close": 39.3, "volume": 58191.0}, {"date": "2024-05-16", "close": 41.5, "volume": 57866.0}, {"date": "2024-05-17", "close": 40.1, "volume": 38841.0}, {"date": "2024-05-20", "close": 46.8, "volume": 400057.0}, {"date": "2024-05-21", "close": 45.4, "volume": 215218.0}, {"date": "2024-05-22", "close": 42.6, "volume": 102070.0}, {"date": "2024-05-23", "close": 40.8, "volume": 64630.0}, {"date": "2024-05-24", "close": 41.4, "volume": 52802.0}, {"date": "2024-05-28", "close": 41.8, "volume": 69840.0}, {"date": "2024-05-29", "close": 42.5, "volume": 60892.0}, {"date": "2024-05-30", "close": 43.3, "volume": 46656.0}, {"date": "2024-05-31", "close": 42.25, "volume": 44431.0}, {"date": "2024-06-03", "close": 41.0, "volume": 44146.0}, {"date": "2024-06-04", "close": 39.8, "volume": 72058.0}, {"date": "2024-06-05", "close": 39.9, "volume": 56766.0}, {"date": "2024-06-06", "close": 37.6, "volume": 62465.0}, {"date": "2024-06-07", "close": 37.1, "volume": 41977.0}, {"date": "2024-06-10", "close": 38.5, "volume": 60580.0}, {"date": "2024-06-11", "close": 38.2, "volume": 34967.0}, {"date": "2024-06-12", "close": 39.0, "volume": 43860.0}, {"date": "2024-06-13", "close": 38.5, "volume": 33331.0}, {"date": "2024-06-14", "close": 34.6, "volume": 64930.0}, {"date": "2024-06-17", "close": 32.0, "volume": 100556.0}, {"date": "2024-06-18", "close": 30.4, "volume": 83992.0}, {"date": "2024-06-20", "close": 32.8, "volume": 100195.0}, {"date": "2024-06-21", "close": 32.3, "volume": 158824.0}, {"date": "2024-06-24", "close": 30.7, "volume": 63572.0}, {"date": "2024-06-25", "close": 29.9, "volume": 104049.0}, {"date": "2024-06-26", "close": 29.35, "volume": 161284.0}, {"date": "2024-06-27", "close": 29.2, "volume": 58087.0}, {"date": "2024-06-28", "close": 29.3, "volume": 387899.0}, {"date": "2024-07-01", "close": 30.5, "volume": 101575.0}, {"date": "2024-07-02", "close": 29.6, "volume": 62148.0}, {"date": "2024-07-03", "close": 28.8, "volume": 41487.0}, {"date": "2024-07-05", "close": 29.2, "volume": 66797.0}, {"date": "2024-07-08", "close": 30.4, "volume": 65090.0}, {"date": "2024-07-09", "close": 33.6, "volume": 113799.0}, {"date": "2024-07-10", "close": 36.0, "volume": 107124.0}, {"date": "2024-07-11", "close": 39.6, "volume": 100135.0}, {"date": "2024-07-12", "close": 41.6, "volume": 115153.0}, {"date": "2024-07-15", "close": 42.2, "volume": 105734.0}, {"date": "2024-07-16", "close": 40.7, "volume": 122147.0}, {"date": "2024-07-17", "close": 40.6, "volume": 79005.0}, {"date": "2024-07-18", "close": 37.2, "volume": 65312.0}, {"date": "2024-07-19", "close": 37.65, "volume": 51891.0}, {"date": "2024-07-22", "close": 39.9, "volume": 46791.0}, {"date": "2024-07-23", "close": 38.9, "volume": 46362.0}, {"date": "2024-07-24", "close": 38.9, "volume": 34048.0}, {"date": "2024-07-25", "close": 42.85, "volume": 49631.0}, {"date": "2024-07-26", "close": 44.9, "volume": 59473.0}, {"date": "2024-07-29", "close": 42.8, "volume": 37344.0}, {"date": "2024-07-30", "close": 40.7, "volume": 59376.0}, {"date": "2024-07-31", "close": 39.7, "volume": 52375.0}, {"date": "2024-08-01", "close": 37.7, "volume": 83802.0}, {"date": "2024-08-02", "close": 35.9, "volume": 59547.0}, {"date": "2024-08-05", "close": 32.8, "volume": 57800.0}, {"date": "2024-08-06", "close": 32.8, "volume": 61269.0}, {"date": "2024-08-07", "close": 31.7, "volume": 50278.0}, {"date": "2024-08-08", "close": 32.2, "volume": 64235.0}, {"date": "2024-08-09", "close": 31.2, "volume": 41994.0}, {"date": "2024-08-12", "close": 32.4, "volume": 39111.0}, {"date": "2024-08-13", "close": 32.2, "volume": 44415.0}, {"date": "2024-08-14", "close": 35.9, "volume": 74762.0}, {"date": "2024-08-15", "close": 40.4, "volume": 132762.0}, {"date": "2024-08-16", "close": 42.1, "volume": 86644.0}, {"date": "2024-08-19", "close": 46.0, "volume": 113255.0}, {"date": "2024-08-20", "close": 47.7, "volume": 70385.0}, {"date": "2024-08-21", "close": 45.6, "volume": 72795.0}, {"date": "2024-08-22", "close": 45.5, "volume": 51962.0}, {"date": "2024-08-23", "close": 50.1, "volume": 98714.0}, {"date": "2024-08-26", "close": 49.6, "volume": 64204.0}, {"date": "2024-08-27", "close": 47.9, "volume": 36787.0}, {"date": "2024-08-28", "close": 47.0, "volume": 33596.0}, {"date": "2024-08-29", "close": 45.3, "volume": 33193.0}, {"date": "2024-08-30", "close": 45.7, "volume": 32352.0}, {"date": "2024-09-03", "close": 43.7, "volume": 77183.0}, {"date": "2024-09-04", "close": 42.8, "volume": 46125.0}, {"date": "2024-09-05", "close": 42.9, "volume": 43208.0}, {"date": "2024-09-06", "close": 41.2, "volume": 35926.0}, {"date": "2024-09-09", "close": 43.2, "volume": 32403.0}, {"date": "2024-09-10", "close": 44.2, "volume": 28840.0}, {"date": "2024-09-11", "close": 46.1, "volume": 27711.0}, {"date": "2024-09-12", "close": 44.5, "volume": 40784.0}, {"date": "2024-09-13", "close": 45.0, "volume": 194083.0}, {"date": "2024-09-16", "close": 37.0, "volume": 129281.0}, {"date": "2024-09-17", "close": 40.1, "volume": 95703.0}, {"date": "2024-09-18", "close": 39.5, "volume": 54775.0}, {"date": "2024-09-19", "close": 39.2, "volume": 48878.0}, {"date": "2024-09-20", "close": 37.7, "volume": 111889.0}, {"date": "2024-09-23", "close": 35.9, "volume": 37972.0}, {"date": "2024-09-24", "close": 34.0, "volume": 105828.0}, {"date": "2024-09-25", "close": 33.2, "volume": 164983.0}, {"date": "2024-09-26", "close": 34.8, "volume": 55181.0}, {"date": "2024-09-27", "close": 35.0, "volume": 41989.0}, {"date": "2024-09-30", "close": 34.6, "volume": 53372.0}, {"date": "2024-10-01", "close": 35.0, "volume": 53424.0}, {"date": "2024-10-02", "close": 35.1, "volume": 40248.0}, {"date": "2024-10-03", "close": 35.3, "volume": 54926.0}, {"date": "2024-10-04", "close": 36.1, "volume": 61163.0}, {"date": "2024-10-07", "close": 35.5, "volume": 30236.0}, {"date": "2024-10-08", "close": 35.2, "volume": 29008.0}, {"date": "2024-10-09", "close": 34.6, "volume": 35663.0}, {"date": "2024-10-10", "close": 33.1, "volume": 49540.0}, {"date": "2024-10-11", "close": 37.9, "volume": 89543.0}, {"date": "2024-10-14", "close": 38.3, "volume": 52640.0}, {"date": "2024-10-15", "close": 38.3, "volume": 40690.0}, {"date": "2024-10-16", "close": 37.7, "volume": 32319.0}, {"date": "2024-10-17", "close": 37.1, "volume": 31337.0}, {"date": "2024-10-18", "close": 37.3, "volume": 20716.0}, {"date": "2024-10-21", "close": 36.4, "volume": 26331.0}, {"date": "2024-10-22", "close": 35.3, "volume": 40467.0}, {"date": "2024-10-23", "close": 35.0, "volume": 25854.0}, {"date": "2024-10-24", "close": 34.6, "volume": 21774.0}, {"date": "2024-10-25", "close": 34.5, "volume": 29428.0}, {"date": "2024-10-28", "close": 35.8, "volume": 94086.0}, {"date": "2024-10-29", "close": 35.5, "volume": 59160.0}, {"date": "2024-10-30", "close": 35.6, "volume": 35867.0}, {"date": "2024-10-31", "close": 32.5, "volume": 44880.0}, {"date": "2024-11-01", "close": 35.5, "volume": 124279.0}, {"date": "2024-11-04", "close": 36.9, "volume": 80157.0}, {"date": "2024-11-05", "close": 38.4, "volume": 51941.0}, {"date": "2024-11-06", "close": 41.4, "volume": 82908.0}, {"date": "2024-11-07", "close": 41.6, "volume": 57783.0}, {"date": "2024-11-08", "close": 43.8, "volume": 51875.0}, {"date": "2024-11-11", "close": 44.0, "volume": 77772.0}, {"date": "2024-11-12", "close": 40.8, "volume": 39719.0}, {"date": "2024-11-13", "close": 39.6, "volume": 24529.0}, {"date": "2024-11-14", "close": 34.5, "volume": 70256.0}, {"date": "2024-11-15", "close": 28.9, "volume": 154680.0}, {"date": "2024-11-18", "close": 27.5, "volume": 117046.0}, {"date": "2024-11-19", "close": 27.0, "volume": 292533.0}, {"date": "2024-11-20", "close": 26.7, "volume": 88493.0}, {"date": "2024-11-21", "close": 25.3, "volume": 92534.0}, {"date": "2024-11-22", "close": 25.1, "volume": 84386.0}, {"date": "2024-11-25", "close": 26.1, "volume": 91392.0}, {"date": "2024-11-26", "close": 26.0, "volume": 65039.0}, {"date": "2024-11-27", "close": 26.9, "volume": 57448.0}, {"date": "2024-11-29", "close": 26.5, "volume": 72306.0}, {"date": "2024-12-02", "close": 27.5, "volume": 86498.0}, {"date": "2024-12-03", "close": 27.6, "volume": 213583.0}, {"date": "2024-12-04", "close": 28.4, "volume": 149349.0}, {"date": "2024-12-05", "close": 27.8, "volume": 118621.0}, {"date": "2024-12-06", "close": 28.4, "volume": 131931.0}, {"date": "2024-12-09", "close": 28.1, "volume": 109079.0}, {"date": "2024-12-10", "close": 23.5, "volume": 363095.0}, {"date": "2024-12-11", "close": 24.5, "volume": 124011.0}, {"date": "2024-12-12", "close": 22.0, "volume": 166133.0}, {"date": "2024-12-13", "close": 21.2, "volume": 164035.0}, {"date": "2024-12-16", "close": 20.7, "volume": 171818.0}, {"date": "2024-12-17", "close": 20.9, "volume": 165526.0}, {"date": "2024-12-18", "close": 18.5, "volume": 183020.0}, {"date": "2024-12-19", "close": 18.2, "volume": 154533.0}, {"date": "2024-12-20", "close": 18.8, "volume": 234522.0}, {"date": "2024-12-23", "close": 18.7, "volume": 70905.0}, {"date": "2024-12-24", "close": 19.3, "volume": 48546.0}, {"date": "2024-12-26", "close": 19.7, "volume": 56163.0}, {"date": "2024-12-27", "close": 18.9, "volume": 80881.0}, {"date": "2024-12-30", "close": 18.5, "volume": 80992.0}, {"date": "2024-12-31", "close": 18.4, "volume": 77542.0}, {"date": "2025-01-02", "close": 19.3, "volume": 108327.0}, {"date": "2025-01-03", "close": 19.5, "volume": 82998.0}, {"date": "2025-01-06", "close": 20.4, "volume": 90035.0}, {"date": "2025-01-07", "close": 20.2, "volume": 77482.0}, {"date": "2025-01-08", "close": 19.5, "volume": 74361.0}, {"date": "2025-01-10", "close": 18.5, "volume": 95232.0}, {"date": "2025-01-13", "close": 17.9, "volume": 59963.0}, {"date": "2025-01-14", "close": 17.2, "volume": 92115.0}, {"date": "2025-01-15", "close": 18.3, "volume": 82940.0}, {"date": "2025-01-16", "close": 18.5, "volume": 87244.0}, {"date": "2025-01-17", "close": 20.1, "volume": 131187.0}, {"date": "2025-01-21", "close": 19.9, "volume": 91547.0}, {"date": "2025-01-22", "close": 19.7, "volume": 74691.0}, {"date": "2025-01-23", "close": 20.3, "volume": 89357.0}, {"date": "2025-01-24", "close": 20.4, "volume": 62192.0}, {"date": "2025-01-27", "close": 19.9, "volume": 64608.0}, {"date": "2025-01-28", "close": 19.0, "volume": 86595.0}, {"date": "2025-01-29", "close": 18.8, "volume": 72526.0}, {"date": "2025-01-30", "close": 19.5, "volume": 81085.0}, {"date": "2025-01-31", "close": 19.2, "volume": 95203.0}, {"date": "2025-02-03", "close": 19.0, "volume": 104759.0}, {"date": "2025-02-04", "close": 19.9, "volume": 118318.0}, {"date": "2025-02-05", "close": 20.3, "volume": 92558.0}, {"date": "2025-02-06", "close": 21.2, "volume": 126244.0}, {"date": "2025-02-07", "close": 19.9, "volume": 90714.0}, {"date": "2025-02-10", "close": 17.9, "volume": 197034.0}, {"date": "2025-02-11", "close": 16.25, "volume": 146144.0}, {"date": "2025-02-12", "close": 16.1, "volume": 116162.0}, {"date": "2025-02-13", "close": 17.4, "volume": 105333.0}, {"date": "2025-02-14", "close": 17.9, "volume": 64777.0}, {"date": "2025-02-18", "close": 18.7, "volume": 91661.0}, {"date": "2025-02-19", "close": 18.7, "volume": 83514.0}, {"date": "2025-02-20", "close": 18.3, "volume": 55913.0}, {"date": "2025-02-21", "close": 17.7, "volume": 46036.0}, {"date": "2025-02-24", "close": 17.1, "volume": 44823.0}, {"date": "2025-02-25", "close": 16.5, "volume": 60970.0}, {"date": "2025-02-26", "close": 16.1, "volume": 56739.0}, {"date": "2025-02-27", "close": 15.5, "volume": 71190.0}, {"date": "2025-02-28", "close": 15.9, "volume": 86146.0}, {"date": "2025-03-03", "close": 14.35, "volume": 140352.0}, {"date": "2025-03-04", "close": 14.2, "volume": 158616.0}, {"date": "2025-03-05", "close": 13.6, "volume": 99298.0}, {"date": "2025-03-06", "close": 14.7, "volume": 124827.0}, {"date": "2025-03-07", "close": 15.0, "volume": 78362.0}, {"date": "2025-03-10", "close": 13.5, "volume": 117506.0}, {"date": "2025-03-11", "close": 12.8, "volume": 113256.0}, {"date": "2025-03-12", "close": 13.4, "volume": 65630.0}, {"date": "2025-03-13", "close": 12.5, "volume": 99301.0}, {"date": "2025-03-14", "close": 8.101, "volume": 1512600.0}, {"date": "2025-03-17", "close": 9.324, "volume": 713297.0}, {"date": "2025-03-18", "close": 8.961, "volume": 235563.0}, {"date": "2025-03-19", "close": 8.208, "volume": 167812.0}, {"date": "2025-03-20", "close": 7.96, "volume": 197446.0}, {"date": "2025-03-21", "close": 7.669, "volume": 177717.0}, {"date": "2025-03-24", "close": 7.703, "volume": 99456.0}, {"date": "2025-03-25", "close": 7.5, "volume": 104436.0}, {"date": "2025-03-26", "close": 7.654, "volume": 93925.0}, {"date": "2025-03-27", "close": 7.4, "volume": 126540.0}, {"date": "2025-03-28", "close": 7.371, "volume": 87953.0}, {"date": "2025-03-31", "close": 6.506, "volume": 146312.0}, {"date": "2025-04-01", "close": 5.953, "volume": 103137.0}, {"date": "2025-04-02", "close": 6.304, "volume": 110637.0}, {"date": "2025-04-03", "close": 5.925, "volume": 137732.0}, {"date": "2025-04-04", "close": 5.421, "volume": 117987.0}, {"date": "2025-04-07", "close": 7.175, "volume": 447255.0}, {"date": "2025-04-08", "close": 6.351, "volume": 106131.0}, {"date": "2025-04-09", "close": 6.279, "volume": 158411.0}, {"date": "2025-04-10", "close": 5.72, "volume": 141932.0}, {"date": "2025-04-11", "close": 6.024, "volume": 90691.0}, {"date": "2025-04-14", "close": 5.969, "volume": 73474.0}, {"date": "2025-04-15", "close": 5.795, "volume": 142470.0}, {"date": "2025-04-16", "close": 5.4, "volume": 119854.0}, {"date": "2025-04-17", "close": 5.246, "volume": 133720.0}, {"date": "2025-04-21", "close": 5.523, "volume": 268990.0}, {"date": "2025-04-22", "close": 7.248, "volume": 541533.0}, {"date": "2025-04-23", "close": 9.0, "volume": 311071.0}, {"date": "2025-04-24", "close": 13.0, "volume": 466050.0}, {"date": "2025-04-25", "close": 9.026, "volume": 568161.0}, {"date": "2025-04-28", "close": 8.968, "volume": 171423.0}, {"date": "2025-04-29", "close": 8.747, "volume": 357412.0}, {"date": "2025-04-30", "close": 10.5, "volume": 293263.0}, {"date": "2025-05-01", "close": 10.7, "volume": 162242.0}, {"date": "2025-05-02", "close": 11.0, "volume": 124128.0}, {"date": "2025-05-05", "close": 10.5, "volume": 110638.0}, {"date": "2025-05-06", "close": 9.501, "volume": 183371.0}, {"date": "2025-05-07", "close": 9.934, "volume": 236295.0}, {"date": "2025-05-08", "close": 9.583, "volume": 221947.0}, {"date": "2025-05-09", "close": 8.715, "volume": 105137.0}, {"date": "2025-05-12", "close": 8.7, "volume": 166946.0}, {"date": "2025-05-13", "close": 8.151, "volume": 116060.0}, {"date": "2025-05-14", "close": 7.33, "volume": 136018.0}, {"date": "2025-05-15", "close": 8.785, "volume": 174970.0}, {"date": "2025-05-16", "close": 9.116, "volume": 119514.0}, {"date": "2025-05-19", "close": 8.783, "volume": 78314.0}, {"date": "2025-05-20", "close": 8.997, "volume": 67584.0}, {"date": "2025-05-21", "close": 8.383, "volume": 71132.0}, {"date": "2025-05-22", "close": 9.026, "volume": 78991.0}, {"date": "2025-05-23", "close": 9.2, "volume": 72273.0}, {"date": "2025-05-27", "close": 9.443, "volume": 104441.0}, {"date": "2025-05-28", "close": 9.157, "volume": 66784.0}, {"date": "2025-05-29", "close": 9.0, "volume": 61677.0}, {"date": "2025-05-30", "close": 8.977, "volume": 52829.0}, {"date": "2025-06-02", "close": 9.048, "volume": 60929.0}, {"date": "2025-06-03", "close": 9.133, "volume": 76494.0}, {"date": "2025-06-04", "close": 9.094, "volume": 51725.0}, {"date": "2025-06-05", "close": 8.243, "volume": 141856.0}, {"date": "2025-06-06", "close": 8.48, "volume": 63201.0}, {"date": "2025-06-09", "close": 8.267, "volume": 83846.0}, {"date": "2025-06-10", "close": 8.396, "volume": 143801.0}, {"date": "2025-06-11", "close": 8.268, "volume": 116889.0}, {"date": "2025-06-12", "close": 8.113, "volume": 87044.0}, {"date": "2025-06-13", "close": 7.991, "volume": 70032.0}, {"date": "2025-06-16", "close": 8.806, "volume": 111356.0}, {"date": "2025-06-17", "close": 7.901, "volume": 88801.0}, {"date": "2025-06-18", "close": 7.938, "volume": 71959.0}, {"date": "2025-06-20", "close": 8.009, "volume": 62939.0}, {"date": "2025-06-23", "close": 7.988, "volume": 65736.0}, {"date": "2025-06-24", "close": 8.224, "volume": 38334.0}, {"date": "2025-06-25", "close": 8.053, "volume": 81125.0}, {"date": "2025-06-26", "close": 7.99, "volume": 113007.0}, {"date": "2025-06-27", "close": 7.34, "volume": 1176356.0}, {"date": "2025-06-30", "close": 7.139, "volume": 75231.0}, {"date": "2025-07-01", "close": 6.8, "volume": 110252.0}, {"date": "2025-07-02", "close": 7.64, "volume": 98547.0}, {"date": "2025-07-03", "close": 7.632, "volume": 14188.0}, {"date": "2025-07-07", "close": 7.408, "volume": 72067.0}, {"date": "2025-07-08", "close": 7.845, "volume": 37071.0}, {"date": "2025-07-09", "close": 7.861, "volume": 22790.0}, {"date": "2025-07-10", "close": 8.178, "volume": 28306.0}, {"date": "2025-07-11", "close": 7.615, "volume": 22930.0}, {"date": "2025-07-14", "close": 7.637, "volume": 37485.0}, {"date": "2025-07-15", "close": 7.504, "volume": 44625.0}, {"date": "2025-07-16", "close": 7.568, "volume": 28228.0}, {"date": "2025-07-17", "close": 7.659, "volume": 50041.0}, {"date": "2025-07-18", "close": 7.6, "volume": 20646.0}, {"date": "2025-07-21", "close": 8.0, "volume": 132275.0}, {"date": "2025-07-22", "close": 8.57, "volume": 93296.0}, {"date": "2025-07-23", "close": 8.644, "volume": 40708.0}, {"date": "2025-07-24", "close": 9.15, "volume": 140590.0}, {"date": "2025-07-25", "close": 8.872, "volume": 36214.0}, {"date": "2025-07-28", "close": 8.54, "volume": 57661.0}, {"date": "2025-07-29", "close": 8.399, "volume": 36172.0}, {"date": "2025-07-30", "close": 8.795, "volume": 37711.0}, {"date": "2025-07-31", "close": 8.053, "volume": 27992.0}, {"date": "2025-08-01", "close": 8.1, "volume": 23354.0}, {"date": "2025-08-04", "close": 8.271, "volume": 14642.0}, {"date": "2025-08-05", "close": 8.13, "volume": 34690.0}, {"date": "2025-08-06", "close": 8.177, "volume": 26325.0}, {"date": "2025-08-07", "close": 8.0, "volume": 18666.0}, {"date": "2025-08-08", "close": 8.024, "volume": 31124.0}, {"date": "2025-08-11", "close": 7.726, "volume": 30154.0}, {"date": "2025-08-12", "close": 7.837, "volume": 21312.0}, {"date": "2025-08-13", "close": 7.72, "volume": 39640.0}, {"date": "2025-08-14", "close": 7.801, "volume": 34209.0}, {"date": "2025-08-15", "close": 8.78, "volume": 131389.0}, {"date": "2025-08-18", "close": 9.148, "volume": 65535.0}, {"date": "2025-08-19", "close": 8.618, "volume": 23578.0}, {"date": "2025-08-20", "close": 8.645, "volume": 40327.0}, {"date": "2025-08-21", "close": 8.476, "volume": 21733.0}, {"date": "2025-08-22", "close": 8.578, "volume": 46480.0}, {"date": "2025-08-25", "close": 8.365, "volume": 47626.0}, {"date": "2025-08-26", "close": 8.995, "volume": 56272.0}, {"date": "2025-08-27", "close": 9.036, "volume": 54273.0}, {"date": "2025-08-28", "close": 8.954, "volume": 17091.0}, {"date": "2025-08-29", "close": 8.571, "volume": 26258.0}, {"date": "2025-09-02", "close": 9.51, "volume": 115611.0}, {"date": "2025-09-03", "close": 10.1, "volume": 74145.0}, {"date": "2025-09-04", "close": 10.2, "volume": 53541.0}, {"date": "2025-09-05", "close": 10.6, "volume": 109645.0}, {"date": "2025-09-08", "close": 9.823, "volume": 97355.0}, {"date": "2025-09-09", "close": 9.707, "volume": 38811.0}, {"date": "2025-09-10", "close": 9.104, "volume": 77485.0}, {"date": "2025-09-11", "close": 9.7, "volume": 47810.0}, {"date": "2025-09-12", "close": 8.769, "volume": 53095.0}, {"date": "2025-09-15", "close": 8.882, "volume": 23658.0}, {"date": "2025-09-16", "close": 8.916, "volume": 30962.0}, {"date": "2025-09-17", "close": 8.527, "volume": 53194.0}, {"date": "2025-09-18", "close": 9.028, "volume": 61684.0}, {"date": "2025-09-19", "close": 8.866, "volume": 48724.0}, {"date": "2025-09-22", "close": 8.901, "volume": 18743.0}, {"date": "2025-09-23", "close": 8.284, "volume": 72852.0}, {"date": "2025-09-24", "close": 8.77, "volume": 61372.0}, {"date": "2025-09-25", "close": 8.663, "volume": 23754.0}, {"date": "2025-09-26", "close": 8.866, "volume": 40654.0}, {"date": "2025-09-29", "close": 8.75, "volume": 37129.0}, {"date": "2025-09-30", "close": 8.684, "volume": 19316.0}, {"date": "2025-10-01", "close": 9.03, "volume": 61838.0}, {"date": "2025-10-02", "close": 9.023, "volume": 31467.0}, {"date": "2025-10-03", "close": 9.085, "volume": 61298.0}, {"date": "2025-10-06", "close": 8.706, "volume": 58396.0}, {"date": "2025-10-07", "close": 8.423, "volume": 47939.0}, {"date": "2025-10-08", "close": 8.537, "volume": 18411.0}, {"date": "2025-10-09", "close": 8.55, "volume": 55358.0}, {"date": "2025-10-10", "close": 8.037, "volume": 107127.0}, {"date": "2025-10-13", "close": 8.284, "volume": 54626.0}, {"date": "2025-10-14", "close": 8.0, "volume": 41747.0}, {"date": "2025-10-15", "close": 7.8, "volume": 90192.0}, {"date": "2025-10-16", "close": 8.807, "volume": 1035238.0}, {"date": "2025-10-17", "close": 10.1, "volume": 493327.0}, {"date": "2025-10-20", "close": 11.4, "volume": 287554.0}, {"date": "2025-10-21", "close": 12.0, "volume": 295570.0}, {"date": "2025-10-22", "close": 11.6, "volume": 119063.0}, {"date": "2025-10-23", "close": 10.6, "volume": 79346.0}, {"date": "2025-10-24", "close": 10.5, "volume": 67273.0}, {"date": "2025-10-27", "close": 11.6, "volume": 122790.0}, {"date": "2025-10-28", "close": 11.05, "volume": 52457.0}, {"date": "2025-10-29", "close": 10.5, "volume": 47792.0}, {"date": "2025-10-30", "close": 11.6, "volume": 85466.0}, {"date": "2025-10-31", "close": 11.2, "volume": 101616.0}, {"date": "2025-11-03", "close": 11.0, "volume": 90856.0}, {"date": "2025-11-04", "close": 10.2, "volume": 54961.0}, {"date": "2025-11-05", "close": 9.841, "volume": 50309.0}, {"date": "2025-11-06", "close": 9.422, "volume": 54228.0}, {"date": "2025-11-07", "close": 8.163, "volume": 127267.0}, {"date": "2025-11-10", "close": 8.061, "volume": 76202.0}, {"date": "2025-11-11", "close": 8.131, "volume": 73572.0}, {"date": "2025-11-12", "close": 8.109, "volume": 77534.0}, {"date": "2025-11-13", "close": 9.29, "volume": 146996.0}, {"date": "2025-11-14", "close": 9.048, "volume": 76147.0}, {"date": "2025-11-17", "close": 8.501, "volume": 89495.0}, {"date": "2025-11-18", "close": 8.9, "volume": 48431.0}, {"date": "2025-11-19", "close": 9.1, "volume": 58883.0}, {"date": "2025-11-20", "close": 8.466, "volume": 140611.0}, {"date": "2025-11-21", "close": 8.433, "volume": 39704.0}, {"date": "2025-11-24", "close": 8.75, "volume": 72293.0}, {"date": "2025-11-25", "close": 8.6, "volume": 47508.0}, {"date": "2025-11-26", "close": 8.863, "volume": 52549.0}, {"date": "2025-11-28", "close": 9.194, "volume": 22375.0}, {"date": "2025-12-01", "close": 8.015, "volume": 224753.0}, {"date": "2025-12-02", "close": 7.298, "volume": 209590.0}, {"date": "2025-12-03", "close": 8.7, "volume": 176063.0}, {"date": "2025-12-04", "close": 9.38, "volume": 264342.0}, {"date": "2025-12-05", "close": 8.66, "volume": 149346.0}, {"date": "2025-12-08", "close": 8.495, "volume": 90313.0}, {"date": "2025-12-09", "close": 8.49, "volume": 120541.0}, {"date": "2025-12-10", "close": 9.0, "volume": 127609.0}, {"date": "2025-12-11", "close": 9.81, "volume": 86172.0}, {"date": "2025-12-12", "close": 9.83, "volume": 121570.0}, {"date": "2025-12-15", "close": 9.93, "volume": 64031.0}, {"date": "2025-12-16", "close": 9.81, "volume": 99395.0}, {"date": "2025-12-17", "close": 9.13, "volume": 90004.0}, {"date": "2025-12-18", "close": 8.93, "volume": 59705.0}, {"date": "2025-12-19", "close": 9.98, "volume": 320291.0}, {"date": "2025-12-22", "close": 10.37, "volume": 89028.0}, {"date": "2025-12-23", "close": 10.38, "volume": 49554.0}, {"date": "2025-12-24", "close": 10.75, "volume": 40237.0}, {"date": "2025-12-26", "close": 11.49, "volume": 106485.0}, {"date": "2025-12-29", "close": 11.1, "volume": 101413.0}, {"date": "2025-12-30", "close": 11.67, "volume": 144798.0}, {"date": "2025-12-31", "close": 11.57, "volume": 113375.0}, {"date": "2026-01-02", "close": 10.96, "volume": 69895.0}, {"date": "2026-01-05", "close": 10.87, "volume": 66213.0}, {"date": "2026-01-06", "close": 11.52, "volume": 67774.0}, {"date": "2026-01-07", "close": 11.75, "volume": 123996.0}, {"date": "2026-01-08", "close": 11.75, "volume": 155952.0}, {"date": "2026-01-09", "close": 12.23, "volume": 204679.0}, {"date": "2026-01-12", "close": 11.33, "volume": 157848.0}, {"date": "2026-01-13", "close": 10.63, "volume": 101143.0}, {"date": "2026-01-14", "close": 12.66, "volume": 244191.0}, {"date": "2026-01-15", "close": 13.07, "volume": 139819.0}, {"date": "2026-01-16", "close": 13.82, "volume": 98622.0}, {"date": "2026-01-20", "close": 14.92, "volume": 201459.0}, {"date": "2026-01-21", "close": 15.8, "volume": 274377.0}, {"date": "2026-01-22", "close": 16.32, "volume": 131775.0}, {"date": "2026-01-23", "close": 15.05, "volume": 71069.0}, {"date": "2026-01-26", "close": 15.64, "volume": 64277.0}, {"date": "2026-01-27", "close": 16.62, "volume": 72385.0}, {"date": "2026-01-28", "close": 15.61, "volume": 95883.0}, {"date": "2026-01-29", "close": 14.92, "volume": 87678.0}, {"date": "2026-01-30", "close": 14.95, "volume": 93524.0}, {"date": "2026-02-02", "close": 15.1, "volume": 104374.0}, {"date": "2026-02-03", "close": 14.83, "volume": 81764.0}, {"date": "2026-02-04", "close": 14.89, "volume": 101073.0}, {"date": "2026-02-05", "close": 14.6, "volume": 68126.0}, {"date": "2026-02-06", "close": 15.52, "volume": 108981.0}, {"date": "2026-02-09", "close": 13.98, "volume": 63044.0}, {"date": "2026-02-10", "close": 15.64, "volume": 559308.0}, {"date": "2026-02-11", "close": 15.73, "volume": 140211.0}, {"date": "2026-02-12", "close": 15.62, "volume": 112392.0}, {"date": "2026-02-13", "close": 16.16, "volume": 143641.0}, {"date": "2026-02-17", "close": 16.635, "volume": 117013.0}, {"date": "2026-02-18", "close": 17.43, "volume": 161512.0}, {"date": "2026-02-19", "close": 19.56, "volume": 218430.0}, {"date": "2026-02-20", "close": 18.42, "volume": 122040.0}, {"date": "2026-02-23", "close": 18.4, "volume": 75563.0}, {"date": "2026-02-24", "close": 19.49, "volume": 93950.0}, {"date": "2026-02-25", "close": 20.44, "volume": 80774.0}, {"date": "2026-02-26", "close": 20.47, "volume": 41240.0}, {"date": "2026-02-27", "close": 20.47, "volume": 94617.0}, {"date": "2026-03-02", "close": 20.545, "volume": 82368.0}, {"date": "2026-03-03", "close": 19.7, "volume": 90946.0}, {"date": "2026-03-04", "close": 21.31, "volume": 199086.0}, {"date": "2026-03-05", "close": 22.5, "volume": 220793.0}, {"date": "2026-03-06", "close": 25.29, "volume": 264822.0}, {"date": "2026-03-09", "close": 24.98, "volume": 302768.0}, {"date": "2026-03-10", "close": 25.43, "volume": 179620.0}, {"date": "2026-03-11", "close": 24.54, "volume": 48781.0}, {"date": "2026-03-12", "close": 24.45, "volume": 226590.0}, {"date": "2026-03-13", "close": 23.08, "volume": 96005.0}, {"date": "2026-03-16", "close": 23.49, "volume": 154685.0}, {"date": "2026-03-17", "close": 22.935, "volume": 106008.0}, {"date": "2026-03-18", "close": 21.785, "volume": 220062.0}, {"date": "2026-03-19", "close": 21.12, "volume": 170884.0}, {"date": "2026-03-20", "close": 20.68, "volume": 598199.0}, {"date": "2026-03-23", "close": 21.33, "volume": 301220.0}, {"date": "2026-03-24", "close": 23.57, "volume": 287012.0}, {"date": "2026-03-25", "close": 23.495, "volume": 467583.0}, {"date": "2026-03-26", "close": 24.91, "volume": 201853.0}, {"date": "2026-03-27", "close": 24.43, "volume": 91840.0}, {"date": "2026-03-30", "close": 24.1, "volume": 73506.0}, {"date": "2026-03-31", "close": 24.91, "volume": 105650.0}, {"date": "2026-04-01", "close": 24.87, "volume": 111250.0}, {"date": "2026-04-02", "close": 23.78, "volume": 126594.0}, {"date": "2026-04-06", "close": 23.95, "volume": 153780.0}, {"date": "2026-04-07", "close": 25.71, "volume": 410499.0}, {"date": "2026-04-08", "close": 27.05, "volume": 221478.0}, {"date": "2026-04-09", "close": 26.76, "volume": 186431.0}, {"date": "2026-04-10", "close": 25.86, "volume": 202130.0}, {"date": "2026-04-13", "close": 26.19, "volume": 391289.0}, {"date": "2026-04-14", "close": 28.78, "volume": 509731.0}, {"date": "2026-04-15", "close": 29.77, "volume": 315566.0}, {"date": "2026-04-16", "close": 29.35, "volume": 195063.0}, {"date": "2026-04-17", "close": 31.55, "volume": 296986.0}, {"date": "2026-04-20", "close": 34.58, "volume": 201849.0}, {"date": "2026-04-21", "close": 34.35, "volume": 192652.0}, {"date": "2026-04-22", "close": 35.53, "volume": 217622.0}, {"date": "2026-04-23", "close": 34.83, "volume": 277874.0}, {"date": "2026-04-24", "close": 33.33, "volume": 344408.0}, {"date": "2026-04-27", "close": 33.59, "volume": 190712.0}, {"date": "2026-04-28", "close": 34.69, "volume": 190905.0}, {"date": "2026-04-29", "close": 35.39, "volume": 401008.0}, {"date": "2026-04-30", "close": 36.62, "volume": 304835.0}, {"date": "2026-05-01", "close": 35.59, "volume": 199264.0}, {"date": "2026-05-04", "close": 38.39, "volume": 270641.0}, {"date": "2026-05-05", "close": 37.32, "volume": 236770.0}, {"date": "2026-05-06", "close": 37.69, "volume": 149166.0}, {"date": "2026-05-07", "close": 39.83, "volume": 258106.0}, {"date": "2026-05-08", "close": 40.24, "volume": 237195.0}, {"date": "2026-05-11", "close": 39.31, "volume": 198259.0}, {"date": "2026-05-12", "close": 40.91, "volume": 224695.0}, {"date": "2026-05-13", "close": 39.6, "volume": 219661.0}, {"date": "2026-05-14", "close": 38.42, "volume": 117495.0}, {"date": "2026-05-15", "close": 38.97, "volume": 261210.0}, {"date": "2026-05-18", "close": 34.48, "volume": 408534.0}, {"date": "2026-05-19", "close": 31.67, "volume": 729475.0}, {"date": "2026-05-20", "close": 31.13, "volume": 374099.0}, {"date": "2026-05-21", "close": 30.62, "volume": 364713.0}, {"date": "2026-05-22", "close": 25.57, "volume": 708168.0}, {"date": "2026-05-26", "close": 27.38, "volume": 643045.0}, {"date": "2026-05-27", "close": 29.69, "volume": 321527.0}, {"date": "2026-05-28", "close": 29.63, "volume": 188757.0}, {"date": "2026-05-29", "close": 29.23, "volume": 212144.0}, {"date": "2026-06-01", "close": 28.25, "volume": 216244.0}, {"date": "2026-06-02", "close": 24.43, "volume": 332431.0}, {"date": "2026-06-03", "close": 27.18, "volume": 435448.0}, {"date": "2026-06-04", "close": 28.68, "volume": 250118.0}, {"date": "2026-06-05", "close": 26.09, "volume": 295739.0}, {"date": "2026-06-08", "close": 25.41, "volume": 169879.0}, {"date": "2026-06-09", "close": 25.79, "volume": 158760.0}, {"date": "2026-06-10", "close": 26.09, "volume": 196992.0}, {"date": "2026-06-11", "close": 26.48, "volume": 238913.0}, {"date": "2026-06-12", "close": 28.8, "volume": 148281.0}, {"date": "2026-06-15", "close": 30.2, "volume": 188658.0}, {"date": "2026-06-16", "close": 28.17, "volume": 344087.0}, {"date": "2026-06-17", "close": 28.41, "volume": 499888.0}, {"date": "2026-06-18", "close": 29.63, "volume": 287934.0}, {"date": "2026-06-22", "close": 31.55, "volume": 337572.0}, {"date": "2026-06-23", "close": 29.19, "volume": 226909.0}, {"date": "2026-06-24", "close": 30.03, "volume": 377511.0}, {"date": "2026-06-25", "close": 29.55, "volume": 299308.0}, {"date": "2026-06-26", "close": 30.52, "volume": 2773529.0}, {"date": "2026-06-29", "close": 33.35, "volume": 465218.0}, {"date": "2026-06-30", "close": 33.2, "volume": 344488.0}, {"date": "2026-07-01", "close": 30.24, "volume": 473987.0}, {"date": "2026-07-02", "close": 30.43, "volume": 524926.0}, {"date": "2026-07-06", "close": 30.63, "volume": 382469.0}, {"date": "2026-07-07", "close": 32.13, "volume": 583318.0}, {"date": "2026-07-08", "close": 31.84, "volume": 424160.0}, {"date": "2026-07-09", "close": 29.99, "volume": 248243.0}, {"date": "2026-07-10", "close": 29.73, "volume": 242434.0}, {"date": "2026-07-13", "close": 27.84, "volume": 210748.0}, {"date": "2026-07-14", "close": 26.03, "volume": 219597.0}, {"date": "2026-07-15", "close": 26.0, "volume": 442940.0}, {"date": "2026-07-16", "close": 23.73, "volume": 297538.0}, {"date": "2026-07-17", "close": 23.57, "volume": 330666.0}, {"date": "2026-07-20", "close": 22.59, "volume": 366233.0}, {"date": "2026-07-21", "close": 23.0, "volume": 411160.0}, {"date": "2026-07-22", "close": 23.4, "volume": 376034.0}, {"date": "2026-07-23", "close": 23.6, "volume": 260758.0}, {"date": "2026-07-24", "close": 22.88, "volume": 328080.0}, {"date": "2026-07-27", "close": 24.01, "volume": 220415.0}, {"date": "2026-07-28", "close": 23.73, "volume": 245881.0}, {"date": "2026-07-29", "close": 23.32, "volume": 187271.0}, {"date": "2026-07-30", "close": 24.82, "volume": 148474.0}, {"date": "2026-07-31", "close": 24.17, "volume": 163209.0}, {"date": "2026-08-03", "close": 25.1, "volume": 179977.0}, {"date": "2026-08-04", "close": 25.67, "volume": 147821.0}, {"date": "2026-08-05", "close": 25.1, "volume": 159122.0}, {"date": "2026-08-06", "close": 24.15, "volume": 154012.0}, {"date": "2026-08-07", "close": 25.38, "volume": 169450.0}], "refreshing": true}