{"ticker": "UPWK", "overview": {"cik": "1627475", "ticker": "UPWK", "name": "UPWORK, INC", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001860481-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010310", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001887993-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001860481-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001975669-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001753662-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009676", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009675", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009660", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001753662-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001975669-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001860481-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008361", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008354", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008338", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000544", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001627475-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001627475-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003120", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001860481-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001627475-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001975669-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001887993-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001753662-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001627475-26-000039", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 835966.3511999999, "net": -835966.3511999999, "insiders": 3, "first_date": "2026-07-18", "last_date": "2026-10-19"}, "metrics": {"ticker": "UPWK", "has_prices": true, "as_of": "2026-08-07", "last": 9.67, "prev_close": 9.42, "change": 0.25, "change_pct": 0.02653927813163482, "session_volume": 3460876.0, "vwap_5": 9.561992497126884, "vwap_20": 9.314001409272946, "vwap_60": 8.797989922497568, "vwap_250": 13.982887966735703, "high_52w": 22.11, "low_52w": 7.84, "avg_volume_20": 3358398.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001646", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Upwork, Inc", "who_key": "UPWORK, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "UPWORK, INC moves to a 4.93% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/0002100119-26-001646-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0001860481-26-000019", "src": "INSIDERS", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Anthony Ray Kappus", "who_key": "Kappus Anthony Ray", "role": "GM & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4711.9787, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Top exec sells $5K of UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1860481/000186048126000019/0001860481-26-000019-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001975669-26-000011", "src": "INSIDERS", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Erica Gessert", "who_key": "Gessert Erica", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192476.6908, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO trims $192K of UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1975669/000197566926000011/0001975669-26-000011-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0001753662-26-000014", "src": "INSIDERS", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Hayden Brown", "who_key": "Brown Hayden", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 617176.6937, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO cashes out $617K of UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1753662/000175366226000014/0001753662-26-000014-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0001860481-26-000015", "src": "INSIDERS", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Anthony Ray Kappus", "who_key": "Kappus Anthony Ray", "role": "GM & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16548.074800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $17K of UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1860481/000186048126000015/0001860481-26-000015-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "13DG-0001011438-26-000544", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Ancient Art, L.P.", "who_key": "Ancient Art, 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Ancient Art, L.P. takes a 5.8% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1426749/0001011438-26-000544-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001860481-26-000014", "src": "INSIDERS", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Anthony Ray Kappus", "who_key": "Kappus Anthony Ray", "role": "GM & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5052.9132, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider sells $5K of UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/000186048126000014/0001860481-26-000014-index.htm", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 155030}, {"id": "13DG-0002012383-26-003120", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003120-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000080255-26-000436", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 0.2% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000436-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224150}, {"id": "13DG-0000080255-26-000424", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 13.4% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000424-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-001187", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Upwork, Inc", "who_key": "UPWORK, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "UPWORK, INC takes a 5.06% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/0002100119-26-001187-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000794", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Upwork, Inc", "who_key": "UPWORK, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "UPWORK, INC crosses 5% of UPWK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/0002100121-26-000794-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002530", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Upwork, Inc", "who_key": "UPWORK, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "UPWORK, INC adjusts its stake in UPWK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/0000102909-26-002530-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001646", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Upwork, Inc", "who_key": "UPWORK, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "UPWORK, INC moves to a 4.93% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/0002100119-26-001646-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0001011438-26-000544", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Ancient Art, L.P.", "who_key": "Ancient Art, 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Ancient Art, L.P. takes a 5.8% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1426749/0001011438-26-000544-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002012383-26-003120", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003120-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000080255-26-000436", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 0.2% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000436-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224150}, {"id": "13DG-0000080255-26-000424", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 13.4% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000424-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-001187", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Upwork, Inc", "who_key": "UPWORK, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "UPWORK, INC takes a 5.06% passive stake in UPWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/0002100119-26-001187-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000794", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Upwork, Inc", "who_key": "UPWORK, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "UPWORK, INC crosses 5% of UPWK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/0002100121-26-000794-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002530", "src": "13DG", "ticker": "UPWK", "cik": "1627475", "company": "UPWORK, INC", "company_raw": "UPWORK, INC", "who": "Upwork, Inc", "who_key": "UPWORK, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "UPWORK, INC adjusts its stake in UPWK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/0000102909-26-002530-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Upwork Inc. - Common Stock", "new_value": "UPWORK, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001627475", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001627475", "applied": 1, "detected_at": "2026-10-28T09:29:30.921235"}]}, "key_people": [{"who": "Hayden Brown", "who_key": "Brown Hayden", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 617176.6937, "net": -617176.6937, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 617176.6937, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753662/000175366226000014/0001753662-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 617176.6937, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753662/000175366226000014/0001753662-26-000014-index.htm"}}, {"who": "Erica Gessert", "who_key": "Gessert Erica", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 192476.6908, "net": -192476.6908, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192476.6908, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975669/000197566926000011/0001975669-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 192476.6908, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975669/000197566926000011/0001975669-26-000011-index.htm"}}, {"who": "Anthony Ray Kappus", "who_key": "Kappus Anthony Ray", "role": "GM & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26312.9667, "net": -26312.9667, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4711.9787, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860481/000186048126000019/0001860481-26-000019-index.htm"}, {"action": "SELL", "amount": 16548.074800000002, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860481/000186048126000015/0001860481-26-000015-index.htm"}, {"action": "SELL", "amount": 5052.9132, "date": "2026-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1627475/000186048126000014/0001860481-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 4711.9787, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860481/000186048126000019/0001860481-26-000019-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -826201.4593}, {"date": "2026-10-19", "net": -4711.9787}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001860481-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010310", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001887993-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001860481-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001975669-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001753662-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009676", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009675", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009660", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001753662-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001975669-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001860481-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008361", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008354", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008338", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000544", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001627475-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001627475-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003120", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001860481-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001627475-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001975669-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001887993-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001753662-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001627475-26-000039", "price_sensitive": true}], "performance": {"ticker": "UPWK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-03", "close": 21.18, "volume": 8380221.0}, {"date": "2018-10-04", "close": 20.96, "volume": 1112830.0}, {"date": "2018-10-05", "close": 20.99, "volume": 914081.0}, {"date": "2018-10-08", "close": 20.04, "volume": 797320.0}, {"date": "2018-10-09", "close": 19.94, "volume": 1244355.0}, {"date": "2018-10-10", "close": 20.0, "volume": 1077580.0}, {"date": "2018-10-11", "close": 19.04, "volume": 1228305.0}, {"date": "2018-10-12", "close": 19.21, "volume": 358955.0}, {"date": "2018-10-15", "close": 19.43, "volume": 329349.0}, {"date": "2018-10-16", "close": 20.2, "volume": 362732.0}, {"date": "2018-10-17", "close": 20.1, "volume": 147549.0}, {"date": "2018-10-18", "close": 19.14, "volume": 228710.0}, {"date": "2018-10-19", "close": 19.44, "volume": 337885.0}, {"date": "2018-10-22", "close": 18.95, "volume": 259606.0}, {"date": "2018-10-23", "close": 18.8, "volume": 280328.0}, {"date": "2018-10-24", "close": 17.24, "volume": 365673.0}, {"date": "2018-10-25", "close": 19.5, "volume": 1147228.0}, {"date": "2018-10-26", "close": 18.69, "volume": 666924.0}, {"date": "2018-10-29", "close": 17.99, "volume": 529391.0}, {"date": "2018-10-30", "close": 18.84, "volume": 355949.0}, {"date": "2018-10-31", "close": 19.2, "volume": 337645.0}, {"date": "2018-11-01", "close": 20.23, "volume": 311695.0}, {"date": "2018-11-02", "close": 20.26, "volume": 251278.0}, {"date": "2018-11-05", "close": 19.34, "volume": 204444.0}, {"date": "2018-11-06", "close": 19.4, "volume": 120163.0}, {"date": "2018-11-07", "close": 20.29, "volume": 572443.0}, {"date": "2018-11-08", "close": 18.07, "volume": 2380899.0}, {"date": "2018-11-09", "close": 17.68, "volume": 736798.0}, {"date": "2018-11-12", "close": 17.7, "volume": 264366.0}, {"date": "2018-11-13", "close": 18.11, "volume": 341806.0}, {"date": "2018-11-14", "close": 18.55, "volume": 219503.0}, {"date": "2018-11-15", "close": 18.74, "volume": 247233.0}, {"date": "2018-11-16", "close": 19.2, "volume": 362174.0}, {"date": "2018-11-19", "close": 16.46, "volume": 624491.0}, {"date": "2018-11-20", "close": 16.1, "volume": 482873.0}, {"date": "2018-11-21", "close": 16.65, "volume": 315566.0}, {"date": "2018-11-23", "close": 16.89, "volume": 134776.0}, {"date": "2018-11-26", "close": 17.0, "volume": 387719.0}, {"date": "2018-11-27", "close": 16.71, "volume": 107474.0}, {"date": "2018-11-28", "close": 17.63, "volume": 311344.0}, {"date": "2018-11-29", "close": 18.05, "volume": 242288.0}, {"date": "2018-11-30", "close": 18.63, "volume": 352670.0}, {"date": "2018-12-03", "close": 18.89, "volume": 251354.0}, {"date": "2018-12-04", "close": 18.39, "volume": 369786.0}, {"date": "2018-12-06", "close": 18.04, "volume": 189699.0}, {"date": "2018-12-07", "close": 17.09, "volume": 300347.0}, {"date": "2018-12-10", "close": 16.59, "volume": 214117.0}, {"date": "2018-12-11", "close": 16.01, "volume": 908473.0}, {"date": "2018-12-12", "close": 16.49, "volume": 389160.0}, {"date": "2018-12-13", "close": 16.87, "volume": 354291.0}, {"date": "2018-12-14", "close": 17.39, "volume": 325304.0}, {"date": "2018-12-17", "close": 18.44, "volume": 1031335.0}, {"date": "2018-12-18", "close": 19.44, "volume": 725984.0}, {"date": "2018-12-19", "close": 20.04, "volume": 1069771.0}, {"date": "2018-12-20", "close": 20.67, "volume": 1024644.0}, {"date": "2018-12-21", "close": 19.56, "volume": 4138139.0}, {"date": "2018-12-24", "close": 18.1, "volume": 207612.0}, {"date": "2018-12-26", "close": 17.62, "volume": 482947.0}, {"date": "2018-12-27", "close": 17.9, "volume": 244064.0}, {"date": "2018-12-28", "close": 17.86, "volume": 241380.0}, {"date": "2018-12-31", "close": 18.11, "volume": 337153.0}, {"date": "2019-01-02", "close": 18.53, "volume": 194605.0}, {"date": "2019-01-03", "close": 17.87, "volume": 230985.0}, {"date": "2019-01-04", "close": 18.59, "volume": 319935.0}, {"date": "2019-01-07", "close": 18.7, "volume": 188236.0}, {"date": "2019-01-08", "close": 19.13, "volume": 193514.0}, {"date": "2019-01-09", "close": 19.34, "volume": 195339.0}, {"date": "2019-01-10", "close": 19.0, "volume": 225193.0}, {"date": "2019-01-11", "close": 18.99, "volume": 151931.0}, {"date": "2019-01-14", "close": 18.8, "volume": 156427.0}, {"date": "2019-01-15", "close": 18.97, "volume": 122192.0}, {"date": "2019-01-16", "close": 19.0, "volume": 156598.0}, {"date": "2019-01-17", "close": 19.06, "volume": 77511.0}, {"date": "2019-01-18", "close": 18.94, "volume": 288100.0}, {"date": "2019-01-22", "close": 18.3, "volume": 162722.0}, {"date": "2019-01-23", "close": 18.39, "volume": 198721.0}, {"date": "2019-01-24", "close": 18.9, "volume": 166874.0}, {"date": "2019-01-25", "close": 18.98, "volume": 173229.0}, {"date": "2019-01-28", "close": 18.94, "volume": 228739.0}, {"date": "2019-01-29", "close": 18.88, "volume": 136792.0}, {"date": "2019-01-30", "close": 18.8, "volume": 225029.0}, {"date": "2019-01-31", "close": 19.31, "volume": 368212.0}, {"date": "2019-02-01", "close": 18.58, "volume": 134565.0}, {"date": "2019-02-04", "close": 18.99, "volume": 274575.0}, {"date": "2019-02-05", "close": 20.71, "volume": 1180260.0}, {"date": "2019-02-06", "close": 22.17, "volume": 793062.0}, {"date": "2019-02-07", "close": 21.12, "volume": 397543.0}, {"date": "2019-02-08", "close": 20.57, "volume": 267273.0}, {"date": "2019-02-11", "close": 21.97, "volume": 379940.0}, {"date": "2019-02-12", "close": 22.41, "volume": 261980.0}, {"date": "2019-02-13", "close": 22.23, "volume": 166315.0}, {"date": "2019-02-14", "close": 23.18, "volume": 535967.0}, {"date": "2019-02-15", "close": 22.06, "volume": 494415.0}, {"date": "2019-02-19", "close": 22.9, "volume": 468494.0}, {"date": "2019-02-20", "close": 22.44, "volume": 205291.0}, {"date": "2019-02-21", "close": 22.01, "volume": 261768.0}, {"date": "2019-02-22", "close": 22.72, "volume": 447009.0}, {"date": "2019-02-25", "close": 22.5, "volume": 232564.0}, {"date": "2019-02-26", "close": 22.75, "volume": 549183.0}, {"date": "2019-02-27", "close": 23.91, "volume": 1117058.0}, {"date": "2019-02-28", "close": 23.69, "volume": 446401.0}, {"date": "2019-03-01", "close": 22.45, "volume": 992950.0}, {"date": "2019-03-04", "close": 22.92, "volume": 681088.0}, {"date": "2019-03-05", "close": 22.94, "volume": 291801.0}, {"date": "2019-03-06", "close": 22.4, "volume": 283647.0}, {"date": "2019-03-07", "close": 21.61, "volume": 237328.0}, {"date": "2019-03-08", "close": 21.48, "volume": 254897.0}, {"date": "2019-03-11", "close": 21.55, "volume": 168288.0}, {"date": "2019-03-12", "close": 21.17, "volume": 269364.0}, {"date": "2019-03-13", "close": 20.76, "volume": 373200.0}, {"date": "2019-03-14", "close": 20.4, "volume": 284074.0}, {"date": "2019-03-15", "close": 20.31, "volume": 760102.0}, {"date": "2019-03-18", "close": 20.3, "volume": 459458.0}, {"date": "2019-03-19", "close": 20.39, "volume": 320435.0}, {"date": "2019-03-20", "close": 20.57, "volume": 173515.0}, {"date": "2019-03-21", "close": 20.34, "volume": 325026.0}, {"date": "2019-03-22", "close": 19.9, "volume": 336632.0}, {"date": "2019-03-25", "close": 19.86, "volume": 448162.0}, {"date": "2019-03-26", "close": 20.05, "volume": 159128.0}, {"date": "2019-03-27", "close": 19.66, "volume": 307256.0}, {"date": "2019-03-28", "close": 19.6, "volume": 105276.0}, {"date": "2019-03-29", "close": 19.14, "volume": 1189321.0}, {"date": "2019-04-01", "close": 18.6, "volume": 6958335.0}, {"date": "2019-04-02", "close": 19.12, "volume": 1432963.0}, {"date": "2019-04-03", "close": 19.95, "volume": 1216269.0}, {"date": "2019-04-04", "close": 19.96, "volume": 702744.0}, {"date": "2019-04-05", "close": 20.01, "volume": 1932605.0}, {"date": "2019-04-08", "close": 19.73, "volume": 718542.0}, {"date": "2019-04-09", "close": 19.5, "volume": 610945.0}, {"date": "2019-04-10", "close": 19.52, "volume": 409998.0}, {"date": "2019-04-11", "close": 19.65, "volume": 301980.0}, {"date": "2019-04-12", "close": 19.71, "volume": 812701.0}, {"date": "2019-04-15", "close": 19.46, "volume": 796881.0}, {"date": "2019-04-16", "close": 19.02, "volume": 1639485.0}, {"date": "2019-04-17", "close": 18.43, "volume": 838060.0}, {"date": "2019-04-18", "close": 18.76, "volume": 785752.0}, {"date": "2019-04-22", "close": 18.97, "volume": 594509.0}, {"date": "2019-04-23", "close": 19.26, "volume": 511989.0}, {"date": "2019-04-24", "close": 19.05, "volume": 338011.0}, {"date": "2019-04-25", "close": 18.9, "volume": 397971.0}, {"date": "2019-04-26", "close": 19.02, "volume": 457632.0}, {"date": "2019-04-29", "close": 19.81, "volume": 1583236.0}, {"date": "2019-04-30", "close": 19.99, "volume": 749271.0}, {"date": "2019-05-01", "close": 20.3, "volume": 748186.0}, {"date": "2019-05-02", "close": 20.35, "volume": 430212.0}, {"date": "2019-05-03", "close": 20.7, "volume": 407797.0}, {"date": "2019-05-06", "close": 20.53, "volume": 369315.0}, {"date": "2019-05-07", "close": 20.71, "volume": 543227.0}, {"date": "2019-05-08", "close": 20.48, "volume": 853351.0}, {"date": "2019-05-09", "close": 16.86, "volume": 3627653.0}, {"date": "2019-05-10", "close": 16.75, "volume": 6739056.0}, {"date": "2019-05-13", "close": 16.51, "volume": 1501334.0}, {"date": "2019-05-14", "close": 16.6, "volume": 1021611.0}, {"date": "2019-05-15", "close": 16.23, "volume": 1025544.0}, {"date": "2019-05-16", "close": 15.85, "volume": 1787726.0}, {"date": "2019-05-17", "close": 15.78, "volume": 1080338.0}, {"date": "2019-05-20", "close": 15.48, "volume": 1015954.0}, {"date": "2019-05-21", "close": 15.84, "volume": 1017021.0}, {"date": "2019-05-22", "close": 15.8, "volume": 601264.0}, {"date": "2019-05-23", "close": 15.72, "volume": 804522.0}, {"date": "2019-05-24", "close": 15.65, "volume": 947098.0}, {"date": "2019-05-28", "close": 14.89, "volume": 2461016.0}, {"date": "2019-05-29", "close": 15.04, "volume": 2214138.0}, {"date": "2019-05-30", "close": 15.04, "volume": 786213.0}, {"date": "2019-05-31", "close": 14.98, "volume": 771147.0}, {"date": "2019-06-03", "close": 14.3, "volume": 914327.0}, {"date": "2019-06-04", "close": 14.43, "volume": 711093.0}, {"date": "2019-06-05", "close": 14.18, "volume": 899885.0}, {"date": "2019-06-06", "close": 14.32, "volume": 857031.0}, {"date": "2019-06-07", "close": 14.39, "volume": 765314.0}, {"date": "2019-06-10", "close": 15.05, "volume": 1409464.0}, {"date": "2019-06-11", "close": 15.13, "volume": 819563.0}, {"date": "2019-06-12", "close": 14.56, "volume": 664931.0}, {"date": "2019-06-13", "close": 15.67, "volume": 1909431.0}, {"date": "2019-06-14", "close": 15.26, "volume": 1107773.0}, {"date": "2019-06-17", "close": 15.44, "volume": 853696.0}, {"date": "2019-06-18", "close": 15.15, "volume": 780197.0}, {"date": "2019-06-19", "close": 15.47, "volume": 1756120.0}, {"date": "2019-06-20", "close": 15.97, "volume": 1988612.0}, {"date": "2019-06-21", "close": 15.51, "volume": 2400470.0}, {"date": "2019-06-24", "close": 15.49, "volume": 1461541.0}, {"date": "2019-06-25", "close": 15.08, "volume": 1473742.0}, {"date": "2019-06-26", "close": 15.61, "volume": 1023549.0}, {"date": "2019-06-27", "close": 16.06, "volume": 1416542.0}, {"date": "2019-06-28", "close": 16.08, "volume": 6966869.0}, {"date": "2019-07-01", "close": 15.61, "volume": 1070544.0}, {"date": "2019-07-02", "close": 15.39, "volume": 911460.0}, {"date": "2019-07-03", "close": 15.46, "volume": 553268.0}, {"date": "2019-07-05", "close": 15.81, "volume": 441859.0}, {"date": "2019-07-08", "close": 15.98, "volume": 1438441.0}, {"date": "2019-07-09", "close": 16.14, "volume": 660569.0}, {"date": "2019-07-10", "close": 15.98, "volume": 863992.0}, {"date": "2019-07-11", "close": 16.12, "volume": 707146.0}, {"date": "2019-07-12", "close": 16.62, "volume": 1039760.0}, {"date": "2019-07-15", "close": 16.63, "volume": 842876.0}, {"date": "2019-07-16", "close": 16.63, "volume": 665288.0}, {"date": "2019-07-17", "close": 16.84, "volume": 398375.0}, {"date": "2019-07-18", "close": 16.94, "volume": 737577.0}, {"date": "2019-07-19", "close": 17.04, "volume": 772218.0}, {"date": "2019-07-22", "close": 16.37, "volume": 707331.0}, {"date": "2019-07-23", "close": 16.6, "volume": 317678.0}, {"date": "2019-07-24", "close": 16.94, "volume": 411609.0}, {"date": "2019-07-25", "close": 16.84, "volume": 377539.0}, {"date": "2019-07-26", "close": 16.99, "volume": 524265.0}, {"date": "2019-07-29", "close": 16.38, "volume": 1016454.0}, {"date": "2019-07-30", "close": 16.76, "volume": 665181.0}, {"date": "2019-07-31", "close": 16.44, "volume": 475937.0}, {"date": "2019-08-01", "close": 16.26, "volume": 361624.0}, {"date": "2019-08-02", "close": 15.88, "volume": 591851.0}, {"date": "2019-08-05", "close": 15.7, "volume": 571148.0}, {"date": "2019-08-06", "close": 15.46, "volume": 601879.0}, {"date": "2019-08-07", "close": 16.24, "volume": 1352857.0}, {"date": "2019-08-08", "close": 17.01, "volume": 1812867.0}, {"date": "2019-08-09", "close": 15.15, "volume": 2508962.0}, {"date": "2019-08-12", "close": 15.0, "volume": 1160781.0}, {"date": "2019-08-13", "close": 15.47, "volume": 1222647.0}, {"date": "2019-08-14", "close": 14.73, "volume": 1381554.0}, {"date": "2019-08-15", "close": 15.0, "volume": 810655.0}, {"date": "2019-08-16", "close": 15.0, "volume": 676897.0}, {"date": "2019-08-19", "close": 14.88, "volume": 738545.0}, {"date": "2019-08-20", "close": 14.71, "volume": 724918.0}, {"date": "2019-08-21", "close": 14.93, "volume": 546493.0}, {"date": "2019-08-22", "close": 14.87, "volume": 418528.0}, {"date": "2019-08-23", "close": 14.4, "volume": 697184.0}, {"date": "2019-08-26", "close": 14.66, "volume": 951413.0}, {"date": "2019-08-27", "close": 14.06, "volume": 1035553.0}, {"date": "2019-08-28", "close": 13.94, "volume": 1031181.0}, {"date": "2019-08-29", "close": 14.39, "volume": 828985.0}, {"date": "2019-08-30", "close": 14.46, "volume": 896574.0}, {"date": "2019-09-03", "close": 13.92, "volume": 879224.0}, {"date": "2019-09-04", "close": 14.22, "volume": 656183.0}, {"date": "2019-09-05", "close": 13.85, "volume": 1802081.0}, {"date": "2019-09-06", "close": 14.07, "volume": 1228244.0}, {"date": "2019-09-09", "close": 14.35, "volume": 911498.0}, {"date": "2019-09-10", "close": 14.65, "volume": 1265587.0}, {"date": "2019-09-11", "close": 14.99, "volume": 1671005.0}, {"date": "2019-09-12", "close": 15.11, "volume": 986660.0}, {"date": "2019-09-13", "close": 14.97, "volume": 886234.0}, {"date": "2019-09-16", "close": 14.96, "volume": 1237028.0}, {"date": "2019-09-17", "close": 14.62, "volume": 1626873.0}, {"date": "2019-09-18", "close": 14.38, "volume": 882248.0}, {"date": "2019-09-19", "close": 14.17, "volume": 1300504.0}, {"date": "2019-09-20", "close": 13.71, "volume": 1845937.0}, {"date": "2019-09-23", "close": 13.78, "volume": 976025.0}, {"date": "2019-09-24", "close": 13.56, "volume": 1077890.0}, {"date": "2019-09-25", "close": 13.75, "volume": 781611.0}, {"date": "2019-09-26", "close": 13.52, "volume": 692941.0}, {"date": "2019-09-27", "close": 13.26, "volume": 1123056.0}, {"date": "2019-09-30", "close": 13.305, "volume": 1697989.0}, {"date": "2019-10-01", "close": 13.45, "volume": 1196807.0}, {"date": "2019-10-02", "close": 13.47, "volume": 793969.0}, {"date": "2019-10-03", "close": 13.69, "volume": 928565.0}, {"date": "2019-10-04", "close": 14.06, "volume": 1126172.0}, {"date": "2019-10-07", "close": 13.99, "volume": 779150.0}, {"date": "2019-10-08", "close": 13.7, "volume": 807002.0}, {"date": "2019-10-09", "close": 13.66, "volume": 597776.0}, {"date": "2019-10-10", "close": 14.01, "volume": 1092273.0}, {"date": "2019-10-11", "close": 14.295, "volume": 1536148.0}, {"date": "2019-10-14", "close": 14.115, "volume": 682646.0}, {"date": "2019-10-15", "close": 14.215, "volume": 1114900.0}, {"date": "2019-10-16", "close": 14.38, "volume": 852821.0}, {"date": "2019-10-17", "close": 14.75, "volume": 623218.0}, {"date": "2019-10-18", "close": 14.415, "volume": 1155119.0}, {"date": "2019-10-21", "close": 14.51, "volume": 1009774.0}, {"date": "2019-10-22", "close": 14.53, "volume": 598289.0}, {"date": "2019-10-23", "close": 14.81, "volume": 532114.0}, {"date": "2019-10-24", "close": 14.92, "volume": 560076.0}, {"date": "2019-10-25", "close": 14.82, "volume": 620411.0}, {"date": "2019-10-28", "close": 14.72, "volume": 544048.0}, {"date": "2019-10-29", "close": 14.66, "volume": 722946.0}, {"date": "2019-10-30", "close": 15.15, "volume": 539769.0}, {"date": "2019-10-31", "close": 15.04, "volume": 566805.0}, {"date": "2019-11-01", "close": 15.21, "volume": 1267219.0}, {"date": "2019-11-04", "close": 15.22, "volume": 909637.0}, {"date": "2019-11-05", "close": 15.3, "volume": 706730.0}, {"date": "2019-11-06", "close": 15.07, "volume": 1049083.0}, {"date": "2019-11-07", "close": 12.86, "volume": 5345292.0}, {"date": "2019-11-08", "close": 12.77, "volume": 3615047.0}, {"date": "2019-11-11", "close": 12.31, "volume": 983969.0}, {"date": "2019-11-12", "close": 12.105, "volume": 1402219.0}, {"date": "2019-11-13", "close": 11.75, "volume": 1273683.0}, {"date": "2019-11-14", "close": 11.98, "volume": 910266.0}, {"date": "2019-11-15", "close": 11.85, "volume": 1064834.0}, {"date": "2019-11-18", "close": 11.97, "volume": 787211.0}, {"date": "2019-11-19", "close": 11.73, "volume": 725120.0}, {"date": "2019-11-20", "close": 11.77, "volume": 524914.0}, {"date": "2019-11-21", "close": 11.55, "volume": 1103125.0}, {"date": "2019-11-22", "close": 11.24, "volume": 1357660.0}, {"date": "2019-11-25", "close": 11.67, "volume": 1376563.0}, {"date": "2019-11-26", "close": 11.49, "volume": 597201.0}, {"date": "2019-11-27", "close": 11.53, "volume": 419588.0}, {"date": "2019-11-29", "close": 11.65, "volume": 414541.0}, {"date": "2019-12-02", "close": 11.17, "volume": 669922.0}, {"date": "2019-12-03", "close": 11.27, "volume": 958457.0}, {"date": "2019-12-04", "close": 11.51, "volume": 832292.0}, {"date": "2019-12-05", "close": 11.45, "volume": 677978.0}, {"date": "2019-12-06", "close": 11.32, "volume": 703074.0}, {"date": "2019-12-09", "close": 11.15, "volume": 594577.0}, {"date": "2019-12-10", "close": 10.66, "volume": 2965878.0}, {"date": "2019-12-11", "close": 10.54, "volume": 1341983.0}, {"date": "2019-12-12", "close": 10.41, "volume": 2046134.0}, {"date": "2019-12-13", "close": 10.42, "volume": 1607938.0}, {"date": "2019-12-16", "close": 10.52, "volume": 1898178.0}, {"date": "2019-12-17", "close": 10.63, "volume": 1098596.0}, {"date": "2019-12-18", "close": 10.74, "volume": 1934980.0}, {"date": "2019-12-19", "close": 10.68, "volume": 1486821.0}, {"date": "2019-12-20", "close": 10.6, "volume": 1071926.0}, {"date": "2019-12-23", "close": 10.44, "volume": 1256121.0}, {"date": "2019-12-24", "close": 10.56, "volume": 523931.0}, {"date": "2019-12-26", "close": 10.41, "volume": 3064288.0}, {"date": "2019-12-27", "close": 10.42, "volume": 860219.0}, {"date": "2019-12-30", "close": 10.3, "volume": 919269.0}, {"date": "2019-12-31", "close": 10.67, "volume": 1182562.0}, {"date": "2020-01-02", "close": 10.52, "volume": 1234492.0}, {"date": "2020-01-03", "close": 10.09, "volume": 1405567.0}, {"date": "2020-01-06", "close": 9.95, "volume": 1770313.0}, {"date": "2020-01-07", "close": 9.79, "volume": 1443916.0}, {"date": "2020-01-08", "close": 10.13, "volume": 4562585.0}, {"date": "2020-01-09", "close": 10.075, "volume": 3307673.0}, {"date": "2020-01-10", "close": 10.03, "volume": 2320375.0}, {"date": "2020-01-13", "close": 9.79, "volume": 1563326.0}, {"date": "2020-01-14", "close": 9.87, "volume": 1623815.0}, {"date": "2020-01-15", "close": 9.9, "volume": 1262164.0}, {"date": "2020-01-16", "close": 10.07, "volume": 1951066.0}, {"date": "2020-01-17", "close": 10.05, "volume": 1311313.0}, {"date": "2020-01-21", "close": 9.98, "volume": 1804717.0}, {"date": "2020-01-22", "close": 9.66, "volume": 1605845.0}, {"date": "2020-01-23", "close": 9.63, "volume": 1025391.0}, {"date": "2020-01-24", "close": 9.22, "volume": 1811659.0}, {"date": "2020-01-27", "close": 9.26, "volume": 1249850.0}, {"date": "2020-01-28", "close": 9.385, "volume": 1795838.0}, {"date": "2020-01-29", "close": 9.17, "volume": 1189463.0}, {"date": "2020-01-30", "close": 9.26, "volume": 1358052.0}, {"date": "2020-01-31", "close": 9.18, "volume": 858375.0}, {"date": "2020-02-03", "close": 8.96, "volume": 1034011.0}, {"date": "2020-02-04", "close": 9.175, "volume": 1249682.0}, {"date": "2020-02-05", "close": 9.505, "volume": 1544013.0}, {"date": "2020-02-06", "close": 9.34, "volume": 1552785.0}, {"date": "2020-02-07", "close": 9.07, "volume": 1281613.0}, {"date": "2020-02-10", "close": 8.76, "volume": 1521422.0}, {"date": "2020-02-11", "close": 9.01, "volume": 1681622.0}, {"date": "2020-02-12", "close": 9.27, "volume": 1614113.0}, {"date": "2020-02-13", "close": 9.29, "volume": 1493130.0}, {"date": "2020-02-14", "close": 9.22, "volume": 2583209.0}, {"date": "2020-02-18", "close": 9.19, "volume": 1418691.0}, {"date": "2020-02-19", "close": 9.19, "volume": 1177197.0}, {"date": "2020-02-20", "close": 9.43, "volume": 1842978.0}, {"date": "2020-02-21", "close": 9.09, "volume": 909400.0}, {"date": "2020-02-24", "close": 8.58, "volume": 1886696.0}, {"date": "2020-02-25", "close": 8.32, "volume": 2418704.0}, {"date": "2020-02-26", "close": 8.145, "volume": 1820879.0}, {"date": "2020-02-27", "close": 8.74, "volume": 3643222.0}, {"date": "2020-02-28", "close": 8.665, "volume": 2572738.0}, {"date": "2020-03-02", "close": 8.435, "volume": 4562269.0}, {"date": "2020-03-03", "close": 8.06, "volume": 1970681.0}, {"date": "2020-03-04", "close": 8.36, "volume": 1693370.0}, {"date": "2020-03-05", "close": 7.99, "volume": 2860023.0}, {"date": "2020-03-06", "close": 7.98, "volume": 3406374.0}, {"date": "2020-03-09", "close": 8.01, "volume": 1656737.0}, {"date": "2020-03-10", "close": 8.75, "volume": 5155799.0}, {"date": "2020-03-11", "close": 8.4, "volume": 2473930.0}, {"date": "2020-03-12", "close": 7.26, "volume": 3299645.0}, {"date": "2020-03-13", "close": 7.17, "volume": 2982155.0}, {"date": "2020-03-16", "close": 7.12, "volume": 1358487.0}, {"date": "2020-03-17", "close": 6.61, "volume": 3242915.0}, {"date": "2020-03-18", "close": 5.43, "volume": 2938245.0}, {"date": "2020-03-19", "close": 5.96, "volume": 2225539.0}, {"date": "2020-03-20", "close": 6.19, "volume": 1505138.0}, {"date": "2020-03-23", "close": 6.41, "volume": 1476752.0}, {"date": "2020-03-24", "close": 6.3, "volume": 2054525.0}, {"date": "2020-03-25", "close": 6.38, "volume": 1538190.0}, {"date": "2020-03-26", "close": 6.04, "volume": 2825652.0}, {"date": "2020-03-27", "close": 6.5, "volume": 1913686.0}, {"date": "2020-03-30", "close": 6.35, "volume": 1311556.0}, {"date": "2020-03-31", "close": 6.45, "volume": 1271358.0}, {"date": "2020-04-01", "close": 5.99, "volume": 1661451.0}, {"date": "2020-04-02", "close": 5.78, "volume": 1810914.0}, {"date": "2020-04-03", "close": 5.4, "volume": 2095140.0}, {"date": "2020-04-06", "close": 6.1, "volume": 1494512.0}, {"date": "2020-04-07", "close": 6.38, "volume": 1795057.0}, {"date": "2020-04-08", "close": 7.22, "volume": 1439992.0}, {"date": "2020-04-09", "close": 7.27, "volume": 986238.0}, {"date": "2020-04-13", "close": 7.24, "volume": 1062214.0}, {"date": "2020-04-14", "close": 7.5, "volume": 1445920.0}, {"date": "2020-04-15", "close": 7.21, "volume": 1494016.0}, {"date": "2020-04-16", "close": 7.39, "volume": 739978.0}, {"date": "2020-04-17", "close": 7.4, "volume": 928821.0}, {"date": "2020-04-20", "close": 7.73, "volume": 1047920.0}, {"date": "2020-04-21", "close": 7.52, "volume": 662684.0}, {"date": "2020-04-22", "close": 7.6, "volume": 580186.0}, {"date": "2020-04-23", "close": 7.56, "volume": 676548.0}, {"date": "2020-04-24", "close": 7.89, "volume": 767452.0}, {"date": "2020-04-27", "close": 8.34, "volume": 1444634.0}, {"date": "2020-04-28", "close": 8.38, "volume": 1071866.0}, {"date": "2020-04-29", "close": 9.03, "volume": 1484994.0}, {"date": "2020-04-30", "close": 8.33, "volume": 1059691.0}, {"date": "2020-05-01", "close": 8.53, "volume": 799855.0}, {"date": "2020-05-04", "close": 8.33, "volume": 949430.0}, {"date": "2020-05-05", "close": 8.81, "volume": 1155081.0}, {"date": "2020-05-06", "close": 9.09, "volume": 1460244.0}, {"date": "2020-05-07", "close": 9.19, "volume": 2688398.0}, {"date": "2020-05-08", "close": 9.85, "volume": 2326413.0}, {"date": "2020-05-11", "close": 10.51, "volume": 3985953.0}, {"date": "2020-05-12", "close": 12.29, "volume": 13359270.0}, {"date": "2020-05-13", "close": 13.58, "volume": 8492089.0}, {"date": "2020-05-14", "close": 13.91, "volume": 7414560.0}, {"date": "2020-05-15", "close": 13.72, "volume": 4752948.0}, {"date": "2020-05-18", "close": 12.43, "volume": 4670292.0}, {"date": "2020-05-19", "close": 12.6, "volume": 2337924.0}, {"date": "2020-05-20", "close": 11.64, "volume": 4610685.0}, {"date": "2020-05-21", "close": 12.38, "volume": 3210579.0}, {"date": "2020-05-22", "close": 12.3, "volume": 1959126.0}, {"date": "2020-05-26", "close": 12.56, "volume": 2716037.0}, {"date": "2020-05-27", "close": 12.41, "volume": 1987264.0}, {"date": "2020-05-28", "close": 11.99, "volume": 1668865.0}, {"date": "2020-05-29", "close": 12.44, "volume": 1971288.0}, {"date": "2020-06-01", "close": 12.21, "volume": 2900627.0}, {"date": "2020-06-02", "close": 12.49, "volume": 2112046.0}, {"date": "2020-06-03", "close": 12.21, "volume": 2618861.0}, {"date": "2020-06-04", "close": 12.1, "volume": 2514311.0}, {"date": "2020-06-05", "close": 12.33, "volume": 2294436.0}, {"date": "2020-06-08", "close": 12.23, "volume": 1728844.0}, {"date": "2020-06-09", "close": 12.25, "volume": 2122665.0}, {"date": "2020-06-10", "close": 12.42, "volume": 1852057.0}, {"date": "2020-06-11", "close": 11.38, "volume": 2693302.0}, {"date": "2020-06-12", "close": 11.835, "volume": 2151400.0}, {"date": "2020-06-15", "close": 12.415, "volume": 1771968.0}, {"date": "2020-06-16", "close": 12.12, "volume": 1620011.0}, {"date": "2020-06-17", "close": 11.96, "volume": 1655666.0}, {"date": "2020-06-18", "close": 12.44, "volume": 2180924.0}, {"date": "2020-06-19", "close": 12.24, "volume": 4584914.0}, {"date": "2020-06-22", "close": 13.55, "volume": 4835460.0}, {"date": "2020-06-23", "close": 13.45, "volume": 4155497.0}, {"date": "2020-06-24", "close": 12.92, "volume": 2518645.0}, {"date": "2020-06-25", "close": 14.21, "volume": 5413242.0}, {"date": "2020-06-26", "close": 14.11, "volume": 12455710.0}, {"date": "2020-06-29", "close": 14.24, "volume": 2845158.0}, {"date": "2020-06-30", "close": 14.44, "volume": 3574969.0}, {"date": "2020-07-01", "close": 14.98, "volume": 3205033.0}, {"date": "2020-07-02", "close": 14.37, "volume": 2576361.0}, {"date": "2020-07-06", "close": 14.44, "volume": 1302348.0}, {"date": "2020-07-07", "close": 14.82, "volume": 1734242.0}, {"date": "2020-07-08", "close": 15.13, "volume": 2396535.0}, {"date": "2020-07-09", "close": 16.41, "volume": 7548971.0}, {"date": "2020-07-10", "close": 16.08, "volume": 2711369.0}, {"date": "2020-07-13", "close": 14.56, "volume": 3212168.0}, {"date": "2020-07-14", "close": 13.87, "volume": 3174912.0}, {"date": "2020-07-15", "close": 13.98, "volume": 2174410.0}, {"date": "2020-07-16", "close": 13.79, "volume": 1554873.0}, {"date": "2020-07-17", "close": 13.94, "volume": 1556020.0}, {"date": "2020-07-20", "close": 14.7, "volume": 2425953.0}, {"date": "2020-07-21", "close": 14.16, "volume": 1659270.0}, {"date": "2020-07-22", "close": 14.09, "volume": 1235656.0}, {"date": "2020-07-23", "close": 13.69, "volume": 1094579.0}, {"date": "2020-07-24", "close": 13.4, "volume": 2243415.0}, {"date": "2020-07-27", "close": 14.065, "volume": 2603173.0}, {"date": "2020-07-28", "close": 14.03, "volume": 1952695.0}, {"date": "2020-07-29", "close": 14.42, "volume": 1300682.0}, {"date": "2020-07-30", "close": 14.87, "volume": 1825083.0}, {"date": "2020-07-31", "close": 15.02, "volume": 1780746.0}, {"date": "2020-08-03", "close": 16.82, "volume": 5303110.0}, {"date": "2020-08-04", "close": 17.51, "volume": 5524609.0}, {"date": "2020-08-05", "close": 15.09, "volume": 6999538.0}, {"date": "2020-08-06", "close": 13.92, "volume": 5166395.0}, {"date": "2020-08-07", "close": 14.86, "volume": 4302099.0}, {"date": "2020-08-10", "close": 14.48, "volume": 2583195.0}, {"date": "2020-08-11", "close": 13.95, "volume": 2618643.0}, {"date": "2020-08-12", "close": 14.66, "volume": 3153732.0}, {"date": "2020-08-13", "close": 15.01, "volume": 2746155.0}, {"date": "2020-08-14", "close": 14.79, "volume": 1249602.0}, {"date": "2020-08-17", "close": 14.99, "volume": 2174652.0}, {"date": "2020-08-18", "close": 14.98, "volume": 1566013.0}, {"date": "2020-08-19", "close": 14.85, "volume": 1429005.0}, {"date": "2020-08-20", "close": 15.45, "volume": 1909037.0}, {"date": "2020-08-21", "close": 14.745, "volume": 1967043.0}, {"date": "2020-08-24", "close": 14.175, "volume": 3220004.0}, {"date": "2020-08-25", "close": 14.51, "volume": 2941787.0}, {"date": "2020-08-26", "close": 14.67, "volume": 1468033.0}, {"date": "2020-08-27", "close": 14.73, "volume": 1610561.0}, {"date": "2020-08-28", "close": 15.05, "volume": 2080150.0}, {"date": "2020-08-31", "close": 15.23, "volume": 2290143.0}, {"date": "2020-09-01", "close": 15.29, "volume": 3751186.0}, {"date": "2020-09-02", "close": 15.48, "volume": 2765128.0}, {"date": "2020-09-03", "close": 14.63, "volume": 1923798.0}, {"date": "2020-09-04", "close": 13.95, "volume": 2431181.0}, {"date": "2020-09-08", "close": 14.4, "volume": 1911900.0}, {"date": "2020-09-09", "close": 15.055, "volume": 1739732.0}, {"date": "2020-09-10", "close": 15.01, "volume": 2437307.0}, {"date": "2020-09-11", "close": 15.09, "volume": 1345659.0}, {"date": "2020-09-14", "close": 14.97, "volume": 1496385.0}, {"date": "2020-09-15", "close": 14.92, "volume": 1256059.0}, {"date": "2020-09-16", "close": 15.415, "volume": 2205902.0}, {"date": "2020-09-17", "close": 15.255, "volume": 1595632.0}, {"date": "2020-09-18", "close": 15.35, "volume": 2781543.0}, {"date": "2020-09-21", "close": 15.41, "volume": 1587413.0}, {"date": "2020-09-22", "close": 15.75, "volume": 1808565.0}, {"date": "2020-09-23", "close": 15.82, "volume": 2488490.0}, {"date": "2020-09-24", "close": 15.23, "volume": 2292786.0}, {"date": "2020-09-25", "close": 16.7, "volume": 3234845.0}, {"date": "2020-09-28", "close": 16.59, "volume": 1878160.0}, {"date": "2020-09-29", "close": 17.13, "volume": 2008437.0}, {"date": "2020-09-30", "close": 17.44, "volume": 2331425.0}, {"date": "2020-10-01", "close": 18.68, "volume": 4140746.0}, {"date": "2020-10-02", "close": 18.84, "volume": 3463311.0}, {"date": "2020-10-05", "close": 18.85, "volume": 1746631.0}, {"date": "2020-10-06", "close": 18.84, "volume": 2151751.0}, {"date": "2020-10-07", "close": 19.54, "volume": 1582810.0}, {"date": "2020-10-08", "close": 19.87, "volume": 2460697.0}, {"date": "2020-10-09", "close": 20.21, "volume": 1428756.0}, {"date": "2020-10-12", "close": 20.01, "volume": 1538439.0}, {"date": "2020-10-13", "close": 20.55, "volume": 1809492.0}, {"date": "2020-10-14", "close": 20.69, "volume": 1762244.0}, {"date": "2020-10-15", "close": 20.2, "volume": 1332716.0}, {"date": "2020-10-16", "close": 20.08, "volume": 1055438.0}, {"date": "2020-10-19", "close": 20.68, "volume": 1567213.0}, {"date": "2020-10-20", "close": 20.61, "volume": 1122243.0}, {"date": "2020-10-21", "close": 19.75, "volume": 1599379.0}, {"date": "2020-10-22", "close": 19.93, "volume": 1149150.0}, {"date": "2020-10-23", "close": 19.72, "volume": 2002326.0}, {"date": "2020-10-26", "close": 18.99, "volume": 1549034.0}, {"date": "2020-10-27", "close": 19.2, "volume": 917910.0}, {"date": "2020-10-28", "close": 19.1, "volume": 1974714.0}, {"date": "2020-10-29", "close": 18.9, "volume": 1188867.0}, {"date": "2020-10-30", "close": 18.45, "volume": 1713949.0}, {"date": "2020-11-02", "close": 18.84, "volume": 1120633.0}, {"date": "2020-11-03", "close": 19.61, "volume": 1625256.0}, {"date": "2020-11-04", "close": 20.22, "volume": 3673865.0}, {"date": "2020-11-05", "close": 29.03, "volume": 20489390.0}, {"date": "2020-11-06", "close": 29.26, "volume": 5568453.0}, {"date": "2020-11-09", "close": 27.98, "volume": 5191604.0}, {"date": "2020-11-10", "close": 27.14, "volume": 2460375.0}, {"date": "2020-11-11", "close": 30.99, "volume": 4435345.0}, {"date": "2020-11-12", "close": 30.67, "volume": 2875068.0}, {"date": "2020-11-13", "close": 30.84, "volume": 1631915.0}, {"date": "2020-11-16", "close": 33.08, "volume": 5151759.0}, {"date": "2020-11-17", "close": 34.55, "volume": 2837828.0}, {"date": "2020-11-18", "close": 33.84, "volume": 3820015.0}, {"date": "2020-11-19", "close": 34.81, "volume": 3140081.0}, {"date": "2020-11-20", "close": 35.53, "volume": 2675132.0}, {"date": "2020-11-23", "close": 35.05, "volume": 2455303.0}, {"date": "2020-11-24", "close": 34.96, "volume": 1870348.0}, {"date": "2020-11-25", "close": 34.33, "volume": 1618997.0}, {"date": "2020-11-27", "close": 34.86, "volume": 1082523.0}, {"date": "2020-11-30", "close": 32.72, "volume": 2825120.0}, {"date": "2020-12-01", "close": 31.86, "volume": 2056004.0}, {"date": "2020-12-02", "close": 32.71, "volume": 1745158.0}, {"date": "2020-12-03", "close": 32.2, "volume": 1251918.0}, {"date": "2020-12-04", "close": 31.97, "volume": 1301474.0}, {"date": "2020-12-07", "close": 32.89, "volume": 2592859.0}, {"date": "2020-12-08", "close": 35.7, "volume": 3080794.0}, {"date": "2020-12-09", "close": 33.75, "volume": 2514753.0}, {"date": "2020-12-10", "close": 34.37, "volume": 1600013.0}, {"date": "2020-12-11", "close": 34.97, "volume": 1674248.0}, {"date": "2020-12-14", "close": 35.68, "volume": 1556038.0}, {"date": "2020-12-15", "close": 37.78, "volume": 2733790.0}, {"date": "2020-12-16", "close": 37.33, "volume": 1923780.0}, {"date": "2020-12-17", "close": 38.54, "volume": 2459492.0}, {"date": "2020-12-18", "close": 40.21, "volume": 3679913.0}, {"date": "2020-12-21", "close": 40.49, "volume": 2547422.0}, {"date": "2020-12-22", "close": 39.9, "volume": 1617860.0}, {"date": "2020-12-23", "close": 38.43, "volume": 1528222.0}, {"date": "2020-12-24", "close": 37.8, "volume": 605463.0}, {"date": "2020-12-28", "close": 36.46, "volume": 1894076.0}, {"date": "2020-12-29", "close": 35.87, "volume": 1334521.0}, {"date": "2020-12-30", "close": 36.65, "volume": 1368928.0}, {"date": "2020-12-31", "close": 34.52, "volume": 1485168.0}, {"date": "2021-01-04", "close": 33.6, "volume": 1436580.0}, {"date": "2021-01-05", "close": 34.65, "volume": 1190668.0}, {"date": "2021-01-06", "close": 36.04, "volume": 2179058.0}, {"date": "2021-01-07", "close": 35.72, "volume": 1605801.0}, {"date": "2021-01-08", "close": 38.01, "volume": 2378645.0}, {"date": "2021-01-11", "close": 38.0, "volume": 2314002.0}, {"date": "2021-01-12", "close": 42.6, "volume": 3408174.0}, {"date": "2021-01-13", "close": 41.34, "volume": 2482907.0}, {"date": "2021-01-14", "close": 40.21, "volume": 2141025.0}, {"date": "2021-01-15", "close": 38.8, "volume": 1297177.0}, {"date": "2021-01-19", "close": 40.69, "volume": 2734697.0}, {"date": "2021-01-20", "close": 39.79, "volume": 1148886.0}, {"date": "2021-01-21", "close": 40.05, "volume": 1330962.0}, {"date": "2021-01-22", "close": 41.35, "volume": 1396470.0}, {"date": "2021-01-25", "close": 44.12, "volume": 3262786.0}, {"date": "2021-01-26", "close": 45.23, "volume": 2565143.0}, {"date": "2021-01-27", "close": 42.98, "volume": 2359023.0}, {"date": "2021-01-28", "close": 42.6, "volume": 1325910.0}, {"date": "2021-01-29", "close": 41.45, "volume": 1371934.0}, {"date": "2021-02-01", "close": 45.11, "volume": 2147498.0}, {"date": "2021-02-02", "close": 47.19, "volume": 2336598.0}, {"date": "2021-02-03", "close": 47.36, "volume": 1664238.0}, {"date": "2021-02-04", "close": 49.35, "volume": 1277720.0}, {"date": "2021-02-05", "close": 51.59, "volume": 1721906.0}, {"date": "2021-02-08", "close": 53.35, "volume": 1585539.0}, {"date": "2021-02-09", "close": 55.11, "volume": 1791886.0}, {"date": "2021-02-10", "close": 53.23, "volume": 2487848.0}, {"date": "2021-02-11", "close": 56.85, "volume": 2905539.0}, {"date": "2021-02-12", "close": 56.77, "volume": 1951720.0}, {"date": "2021-02-16", "close": 57.04, "volume": 2267317.0}, {"date": "2021-02-17", "close": 56.42, "volume": 2106126.0}, {"date": "2021-02-18", "close": 52.77, "volume": 2118797.0}, {"date": "2021-02-19", "close": 56.01, "volume": 3184303.0}, {"date": "2021-02-22", "close": 51.43, "volume": 3218869.0}, {"date": "2021-02-23", "close": 51.57, "volume": 4322146.0}, {"date": "2021-02-24", "close": 53.36, "volume": 9539236.0}, {"date": "2021-02-25", "close": 51.49, "volume": 3608183.0}, {"date": "2021-02-26", "close": 53.88, "volume": 2751133.0}, {"date": "2021-03-01", "close": 55.56, "volume": 2429927.0}, {"date": "2021-03-02", "close": 50.75, "volume": 2255772.0}, {"date": "2021-03-03", "close": 46.2, "volume": 2723924.0}, {"date": "2021-03-04", "close": 43.58, "volume": 4348383.0}, {"date": "2021-03-05", "close": 44.25, "volume": 4216531.0}, {"date": "2021-03-08", "close": 42.17, "volume": 2429490.0}, {"date": "2021-03-09", "close": 45.64, "volume": 1747227.0}, {"date": "2021-03-10", "close": 46.08, "volume": 1882291.0}, {"date": "2021-03-11", "close": 49.18, "volume": 1956437.0}, {"date": "2021-03-12", "close": 49.32, "volume": 1151473.0}, {"date": "2021-03-15", "close": 48.86, "volume": 999109.0}, {"date": "2021-03-16", "close": 48.4, "volume": 1347960.0}, {"date": "2021-03-17", "close": 48.87, "volume": 1132677.0}, {"date": "2021-03-18", "close": 44.69, "volume": 1835334.0}, {"date": "2021-03-19", "close": 45.47, "volume": 1825047.0}, {"date": "2021-03-22", "close": 45.73, "volume": 929547.0}, {"date": "2021-03-23", "close": 44.98, "volume": 1261741.0}, {"date": "2021-03-24", "close": 42.54, "volume": 1608720.0}, {"date": "2021-03-25", "close": 43.47, "volume": 1140287.0}, {"date": "2021-03-26", "close": 44.23, "volume": 793525.0}, {"date": "2021-03-29", "close": 41.2, "volume": 1470238.0}, {"date": "2021-03-30", "close": 42.41, "volume": 1343115.0}, {"date": "2021-03-31", "close": 44.77, "volume": 1214786.0}, {"date": "2021-04-01", "close": 46.53, "volume": 1331007.0}, {"date": "2021-04-05", "close": 45.42, "volume": 1124193.0}, {"date": "2021-04-06", "close": 47.27, "volume": 1303559.0}, {"date": "2021-04-07", "close": 45.66, "volume": 911753.0}, {"date": "2021-04-08", "close": 48.72, "volume": 2327167.0}, {"date": "2021-04-09", "close": 47.96, "volume": 882056.0}, {"date": "2021-04-12", "close": 48.02, "volume": 1368254.0}, {"date": "2021-04-13", "close": 50.32, "volume": 1647730.0}, {"date": "2021-04-14", "close": 48.56, "volume": 1625756.0}, {"date": "2021-04-15", "close": 50.04, "volume": 950259.0}, {"date": "2021-04-16", "close": 49.01, "volume": 1261433.0}, {"date": "2021-04-19", "close": 46.7, "volume": 1461720.0}, {"date": "2021-04-20", "close": 44.14, "volume": 1217564.0}, {"date": "2021-04-21", "close": 45.35, "volume": 929955.0}, {"date": "2021-04-22", "close": 45.21, "volume": 1007670.0}, {"date": "2021-04-23", "close": 48.12, "volume": 1774230.0}, {"date": "2021-04-26", "close": 49.07, "volume": 696147.0}, {"date": "2021-04-27", "close": 48.79, "volume": 798104.0}, {"date": "2021-04-28", "close": 49.45, "volume": 695553.0}, {"date": "2021-04-29", "close": 46.69, "volume": 1053909.0}, {"date": "2021-04-30", "close": 46.06, "volume": 806866.0}, {"date": "2021-05-03", "close": 43.84, "volume": 1722968.0}, {"date": "2021-05-04", "close": 42.94, "volume": 1954007.0}, {"date": "2021-05-05", "close": 40.97, "volume": 6519798.0}, {"date": "2021-05-06", "close": 40.04, "volume": 1944634.0}, {"date": "2021-05-07", "close": 42.04, "volume": 1412688.0}, {"date": "2021-05-10", "close": 38.21, "volume": 2207958.0}, {"date": "2021-05-11", "close": 40.82, "volume": 1908570.0}, {"date": "2021-05-12", "close": 38.18, "volume": 3066666.0}, {"date": "2021-05-13", "close": 37.99, "volume": 2008643.0}, {"date": "2021-05-14", "close": 39.99, "volume": 1174877.0}, {"date": "2021-05-17", "close": 40.15, "volume": 1044903.0}, {"date": "2021-05-18", "close": 40.22, "volume": 1164167.0}, {"date": "2021-05-19", "close": 40.67, "volume": 1055153.0}, {"date": "2021-05-20", "close": 41.31, "volume": 984239.0}, {"date": "2021-05-21", "close": 40.92, "volume": 1036912.0}, {"date": "2021-05-24", "close": 43.32, "volume": 1126781.0}, {"date": "2021-05-25", "close": 43.91, "volume": 875515.0}, {"date": "2021-05-26", "close": 45.34, "volume": 1403244.0}, {"date": "2021-05-27", "close": 47.47, "volume": 1604863.0}, {"date": "2021-05-28", "close": 47.07, "volume": 817348.0}, {"date": "2021-06-01", "close": 48.77, "volume": 1291738.0}, {"date": "2021-06-02", "close": 48.84, "volume": 1012640.0}, {"date": "2021-06-03", "close": 45.5, "volume": 1481575.0}, {"date": "2021-06-04", "close": 46.35, "volume": 952464.0}, {"date": "2021-06-07", "close": 49.32, "volume": 2075296.0}, {"date": "2021-06-08", "close": 50.18, "volume": 1681999.0}, {"date": "2021-06-09", "close": 49.51, "volume": 847436.0}, {"date": "2021-06-10", "close": 49.81, "volume": 975009.0}, {"date": "2021-06-11", "close": 50.6, "volume": 869073.0}, {"date": "2021-06-14", "close": 50.41, "volume": 1261246.0}, {"date": "2021-06-15", "close": 48.11, "volume": 1358762.0}, {"date": "2021-06-16", "close": 48.28, "volume": 1347526.0}, {"date": "2021-06-17", "close": 48.61, "volume": 1310062.0}, {"date": "2021-06-18", "close": 47.75, "volume": 1867946.0}, {"date": "2021-06-21", "close": 49.0, "volume": 1851442.0}, {"date": "2021-06-22", "close": 54.41, "volume": 4736058.0}, {"date": "2021-06-23", "close": 54.96, "volume": 1849408.0}, {"date": "2021-06-24", "close": 57.45, "volume": 2489916.0}, {"date": "2021-06-25", "close": 55.98, "volume": 4206412.0}, {"date": "2021-06-28", "close": 57.29, "volume": 1148066.0}, {"date": "2021-06-29", "close": 59.25, "volume": 1805166.0}, {"date": "2021-06-30", "close": 58.29, "volume": 1805884.0}, {"date": "2021-07-01", "close": 57.11, "volume": 1234846.0}, {"date": "2021-07-02", "close": 58.45, "volume": 878682.0}, {"date": "2021-07-06", "close": 58.36, "volume": 1193945.0}, {"date": "2021-07-07", "close": 56.43, "volume": 1198140.0}, {"date": "2021-07-08", "close": 55.36, "volume": 1174215.0}, {"date": "2021-07-09", "close": 57.83, "volume": 1152899.0}, {"date": "2021-07-12", "close": 57.36, "volume": 972788.0}, {"date": "2021-07-13", "close": 60.7, "volume": 6678922.0}, {"date": "2021-07-14", "close": 50.15, "volume": 6833787.0}, {"date": "2021-07-15", "close": 49.0, "volume": 2870243.0}, {"date": "2021-07-16", "close": 47.7, "volume": 1255594.0}, {"date": "2021-07-19", "close": 50.01, "volume": 2067928.0}, {"date": "2021-07-20", "close": 53.71, "volume": 1864400.0}, {"date": "2021-07-21", "close": 55.25, "volume": 1184275.0}, {"date": "2021-07-22", "close": 55.24, "volume": 744163.0}, {"date": "2021-07-23", "close": 55.73, "volume": 1016745.0}, {"date": "2021-07-26", "close": 56.33, "volume": 1086481.0}, {"date": "2021-07-27", "close": 54.66, "volume": 1448014.0}, {"date": "2021-07-28", "close": 58.05, "volume": 1348653.0}, {"date": "2021-07-29", "close": 57.54, "volume": 1446270.0}, {"date": "2021-07-30", "close": 51.79, "volume": 7051977.0}, {"date": "2021-08-02", "close": 51.79, "volume": 2505487.0}, {"date": "2021-08-03", "close": 51.96, "volume": 1634911.0}, {"date": "2021-08-04", "close": 51.22, "volume": 835088.0}, {"date": "2021-08-05", "close": 46.37, "volume": 4307140.0}, {"date": "2021-08-06", "close": 44.87, "volume": 4457563.0}, {"date": "2021-08-09", "close": 46.18, "volume": 2912491.0}, {"date": "2021-08-10", "close": 45.33, "volume": 1869464.0}, {"date": "2021-08-11", "close": 44.31, "volume": 1168697.0}, {"date": "2021-08-12", "close": 43.41, "volume": 1835350.0}, {"date": "2021-08-13", "close": 42.57, "volume": 865858.0}, {"date": "2021-08-16", "close": 41.62, "volume": 1234567.0}, {"date": "2021-08-17", "close": 40.52, "volume": 1180044.0}, {"date": "2021-08-18", "close": 40.38, "volume": 1341821.0}, {"date": "2021-08-19", "close": 40.47, "volume": 1067116.0}, {"date": "2021-08-20", "close": 41.82, "volume": 1334817.0}, {"date": "2021-08-23", "close": 42.31, "volume": 1083877.0}, {"date": "2021-08-24", "close": 43.07, "volume": 933022.0}, {"date": "2021-08-25", "close": 42.55, "volume": 497847.0}, {"date": "2021-08-26", "close": 41.8, "volume": 748746.0}, {"date": "2021-08-27", "close": 44.24, "volume": 1184676.0}, {"date": "2021-08-30", "close": 44.25, "volume": 725731.0}, {"date": "2021-08-31", "close": 44.71, "volume": 1125169.0}, {"date": "2021-09-01", "close": 44.77, "volume": 903967.0}, {"date": "2021-09-02", "close": 44.75, "volume": 981201.0}, {"date": "2021-09-03", "close": 44.75, "volume": 928962.0}, {"date": "2021-09-07", "close": 45.28, "volume": 1758368.0}, {"date": "2021-09-08", "close": 43.98, "volume": 1577218.0}, {"date": "2021-09-09", "close": 46.2, "volume": 1997628.0}, {"date": "2021-09-10", "close": 45.17, "volume": 1311387.0}, {"date": "2021-09-13", "close": 46.99, "volume": 1410358.0}, {"date": "2021-09-14", "close": 46.7, "volume": 910554.0}, {"date": "2021-09-15", "close": 46.79, "volume": 608304.0}, {"date": "2021-09-16", "close": 47.51, "volume": 852414.0}, {"date": "2021-09-17", "close": 49.7, "volume": 3191100.0}, {"date": "2021-09-20", "close": 48.0, "volume": 1591878.0}, {"date": "2021-09-21", "close": 50.02, "volume": 1361600.0}, {"date": "2021-09-22", "close": 51.58, "volume": 979343.0}, {"date": "2021-09-23", "close": 51.3, "volume": 1570203.0}, {"date": "2021-09-24", "close": 50.52, "volume": 774908.0}, {"date": "2021-09-27", "close": 48.62, "volume": 898836.0}, {"date": "2021-09-28", "close": 45.24, "volume": 1545592.0}, {"date": "2021-09-29", "close": 44.02, "volume": 1354283.0}, {"date": "2021-09-30", "close": 45.03, "volume": 1824147.0}, {"date": "2021-10-01", "close": 48.03, "volume": 1703230.0}, {"date": "2021-10-04", "close": 45.24, "volume": 1260129.0}, {"date": "2021-10-05", "close": 46.8, "volume": 1032556.0}, {"date": "2021-10-06", "close": 49.34, "volume": 1109192.0}, {"date": "2021-10-07", "close": 51.36, "volume": 1374864.0}, {"date": "2021-10-08", "close": 54.1, "volume": 1700897.0}, {"date": "2021-10-11", "close": 55.08, "volume": 1504775.0}, {"date": "2021-10-12", "close": 56.53, "volume": 1596441.0}, {"date": "2021-10-13", "close": 56.6, "volume": 2760102.0}, {"date": "2021-10-14", "close": 58.57, "volume": 1386773.0}, {"date": "2021-10-15", "close": 59.21, "volume": 2086820.0}, {"date": "2021-10-18", "close": 57.35, "volume": 1713297.0}, {"date": "2021-10-19", "close": 59.0, "volume": 1337395.0}, {"date": "2021-10-20", "close": 56.94, "volume": 1416465.0}, {"date": "2021-10-21", "close": 59.27, "volume": 1386249.0}, {"date": "2021-10-22", "close": 58.7, "volume": 1107721.0}, {"date": "2021-10-25", "close": 60.02, "volume": 1797217.0}, {"date": "2021-10-26", "close": 57.98, "volume": 1603100.0}, {"date": "2021-10-27", "close": 54.92, "volume": 1880508.0}, {"date": "2021-10-28", "close": 48.98, "volume": 4484508.0}, {"date": "2021-10-29", "close": 47.12, "volume": 2570666.0}, {"date": "2021-11-01", "close": 49.04, "volume": 1735406.0}, {"date": "2021-11-02", "close": 48.79, "volume": 1081921.0}, {"date": "2021-11-03", "close": 48.92, "volume": 733401.0}, {"date": "2021-11-04", "close": 50.28, "volume": 1165634.0}, {"date": "2021-11-05", "close": 49.04, "volume": 1260928.0}, {"date": "2021-11-08", "close": 47.03, "volume": 1561163.0}, {"date": "2021-11-09", "close": 45.87, "volume": 1708971.0}, {"date": "2021-11-10", "close": 44.79, "volume": 1737518.0}, {"date": "2021-11-11", "close": 45.51, "volume": 1381429.0}, {"date": "2021-11-12", "close": 47.51, "volume": 1033973.0}, {"date": "2021-11-15", "close": 45.99, "volume": 1031482.0}, {"date": "2021-11-16", "close": 45.33, "volume": 1858592.0}, {"date": "2021-11-17", "close": 44.0, "volume": 1659282.0}, {"date": "2021-11-18", "close": 42.15, "volume": 1831932.0}, {"date": "2021-11-19", "close": 40.96, "volume": 1437475.0}, {"date": "2021-11-22", "close": 39.47, "volume": 2248128.0}, {"date": "2021-11-23", "close": 38.35, "volume": 1622378.0}, {"date": "2021-11-24", "close": 38.16, "volume": 917622.0}, {"date": "2021-11-26", "close": 37.61, "volume": 1025207.0}, {"date": "2021-11-29", "close": 37.58, "volume": 1307831.0}, {"date": "2021-11-30", "close": 37.26, "volume": 2093272.0}, {"date": "2021-12-01", "close": 35.89, "volume": 2895812.0}, {"date": "2021-12-02", "close": 37.23, "volume": 1955147.0}, {"date": "2021-12-03", "close": 35.45, "volume": 1744551.0}, {"date": "2021-12-06", "close": 35.88, "volume": 1056066.0}, {"date": "2021-12-07", "close": 37.78, "volume": 1251119.0}, {"date": "2021-12-08", "close": 37.91, "volume": 833145.0}, {"date": "2021-12-09", "close": 35.9, "volume": 884639.0}, {"date": "2021-12-10", "close": 34.03, "volume": 1887983.0}, {"date": "2021-12-13", "close": 33.43, "volume": 1560185.0}, {"date": "2021-12-14", "close": 32.84, "volume": 1523327.0}, {"date": "2021-12-15", "close": 33.38, "volume": 1818947.0}, {"date": "2021-12-16", "close": 31.73, "volume": 3067143.0}, {"date": "2021-12-17", "close": 34.19, "volume": 2719576.0}, {"date": "2021-12-20", "close": 33.31, "volume": 1162945.0}, {"date": "2021-12-21", "close": 34.2, "volume": 1585830.0}, {"date": "2021-12-22", "close": 34.25, "volume": 987150.0}, {"date": "2021-12-23", "close": 33.64, "volume": 1323528.0}, {"date": "2021-12-27", "close": 35.87, "volume": 1522896.0}, {"date": "2021-12-28", "close": 34.48, "volume": 936960.0}, {"date": "2021-12-29", "close": 33.92, "volume": 604046.0}, {"date": "2021-12-30", "close": 34.51, "volume": 914331.0}, {"date": "2021-12-31", "close": 34.16, "volume": 672340.0}, {"date": "2022-01-03", "close": 33.76, "volume": 829604.0}, {"date": "2022-01-04", "close": 31.5, "volume": 2412550.0}, {"date": "2022-01-05", "close": 29.45, "volume": 1960029.0}, {"date": "2022-01-06", "close": 29.39, "volume": 2827367.0}, {"date": "2022-01-07", "close": 29.51, "volume": 2313620.0}, {"date": "2022-01-10", "close": 29.48, "volume": 2614340.0}, {"date": "2022-01-11", "close": 30.59, "volume": 1832834.0}, {"date": "2022-01-12", "close": 29.4, "volume": 1576176.0}, {"date": "2022-01-13", "close": 28.5, "volume": 1138681.0}, {"date": "2022-01-14", "close": 28.25, "volume": 1288199.0}, {"date": "2022-01-18", "close": 26.39, "volume": 2631954.0}, {"date": "2022-01-19", "close": 26.27, "volume": 2439337.0}, {"date": "2022-01-20", "close": 25.88, "volume": 1308696.0}, {"date": "2022-01-21", "close": 25.17, "volume": 3389270.0}, {"date": "2022-01-24", "close": 25.96, "volume": 2556647.0}, {"date": "2022-01-25", "close": 24.73, "volume": 1303606.0}, {"date": "2022-01-26", "close": 23.67, "volume": 2110407.0}, {"date": "2022-01-27", "close": 23.44, "volume": 2196826.0}, {"date": "2022-01-28", "close": 24.55, "volume": 2275657.0}, {"date": "2022-01-31", "close": 27.2, "volume": 2369677.0}, {"date": "2022-02-01", "close": 28.24, "volume": 1653920.0}, {"date": "2022-02-02", "close": 28.18, "volume": 1764299.0}, {"date": "2022-02-03", "close": 26.59, "volume": 1315537.0}, {"date": "2022-02-04", "close": 27.56, "volume": 1606635.0}, {"date": "2022-02-07", "close": 27.48, "volume": 2136824.0}, {"date": "2022-02-08", "close": 27.77, "volume": 1155069.0}, {"date": "2022-02-09", "close": 28.95, "volume": 1340199.0}, {"date": "2022-02-10", "close": 28.21, "volume": 3265480.0}, {"date": "2022-02-11", "close": 25.59, "volume": 5171323.0}, {"date": "2022-02-14", "close": 25.51, "volume": 2085441.0}, {"date": "2022-02-15", "close": 26.81, "volume": 2496064.0}, {"date": "2022-02-16", "close": 25.36, "volume": 1530131.0}, {"date": "2022-02-17", "close": 25.19, "volume": 1538895.0}, {"date": "2022-02-18", "close": 24.49, "volume": 1910053.0}, {"date": "2022-02-22", "close": 24.22, "volume": 1677576.0}, {"date": "2022-02-23", "close": 23.09, "volume": 1700927.0}, {"date": "2022-02-24", "close": 25.04, "volume": 2161033.0}, {"date": "2022-02-25", "close": 24.54, "volume": 1682124.0}, {"date": "2022-02-28", "close": 25.28, "volume": 1658194.0}, {"date": "2022-03-01", "close": 24.8, "volume": 1406027.0}, {"date": "2022-03-02", "close": 23.82, "volume": 1078971.0}, {"date": "2022-03-03", "close": 22.73, "volume": 1974610.0}, {"date": "2022-03-04", "close": 21.76, "volume": 2050395.0}, {"date": "2022-03-07", "close": 19.03, "volume": 4119329.0}, {"date": "2022-03-08", "close": 18.67, "volume": 2795474.0}, {"date": "2022-03-09", "close": 20.47, "volume": 2169482.0}, {"date": "2022-03-10", "close": 19.67, "volume": 1578853.0}, {"date": "2022-03-11", "close": 18.79, "volume": 1018787.0}, {"date": "2022-03-14", "close": 18.0, "volume": 1462149.0}, {"date": "2022-03-15", "close": 18.38, "volume": 892597.0}, {"date": "2022-03-16", "close": 20.86, "volume": 1982330.0}, {"date": "2022-03-17", "close": 21.34, "volume": 1036710.0}, {"date": "2022-03-18", "close": 22.32, "volume": 1569215.0}, {"date": "2022-03-21", "close": 22.03, "volume": 1140446.0}, {"date": "2022-03-22", "close": 23.21, "volume": 1057408.0}, {"date": "2022-03-23", "close": 22.53, "volume": 739063.0}, {"date": "2022-03-24", "close": 23.25, "volume": 1268871.0}, {"date": "2022-03-25", "close": 23.07, "volume": 950572.0}, {"date": "2022-03-28", "close": 23.66, "volume": 819926.0}, {"date": "2022-03-29", "close": 24.92, "volume": 1051185.0}, {"date": "2022-03-30", "close": 23.81, "volume": 682426.0}, {"date": "2022-03-31", "close": 23.24, "volume": 567066.0}, {"date": "2022-04-01", "close": 23.65, "volume": 823600.0}, {"date": "2022-04-04", "close": 24.75, "volume": 800566.0}, {"date": "2022-04-05", "close": 23.84, "volume": 845123.0}, {"date": "2022-04-06", "close": 22.6, "volume": 1015782.0}, {"date": "2022-04-07", "close": 22.11, "volume": 728376.0}, {"date": "2022-04-08", "close": 21.52, "volume": 695743.0}, {"date": "2022-04-11", "close": 21.71, "volume": 769361.0}, {"date": "2022-04-12", "close": 21.09, "volume": 785021.0}, {"date": "2022-04-13", "close": 21.48, "volume": 594853.0}, {"date": "2022-04-14", "close": 20.86, "volume": 632716.0}, {"date": "2022-04-18", "close": 20.11, "volume": 1159829.0}, {"date": "2022-04-19", "close": 21.15, "volume": 777278.0}, {"date": "2022-04-20", "close": 19.96, "volume": 1036524.0}, {"date": "2022-04-21", "close": 19.01, "volume": 941338.0}, {"date": "2022-04-22", "close": 19.44, "volume": 1138690.0}, {"date": "2022-04-25", "close": 20.16, "volume": 1300250.0}, {"date": "2022-04-26", "close": 19.67, "volume": 1297137.0}, {"date": "2022-04-27", "close": 19.29, "volume": 1448308.0}, {"date": "2022-04-28", "close": 21.63, "volume": 3425580.0}, {"date": "2022-04-29", "close": 20.97, "volume": 1486776.0}, {"date": "2022-05-02", "close": 22.77, "volume": 1885695.0}, {"date": "2022-05-03", "close": 22.01, "volume": 1711298.0}, {"date": "2022-05-04", "close": 22.17, "volume": 2599856.0}, {"date": "2022-05-05", "close": 20.44, "volume": 1072237.0}, {"date": "2022-05-06", "close": 19.94, "volume": 1209242.0}, {"date": "2022-05-09", "close": 18.55, "volume": 1307160.0}, {"date": "2022-05-10", "close": 17.98, "volume": 1834724.0}, {"date": "2022-05-11", "close": 15.68, "volume": 2754517.0}, {"date": "2022-05-12", "close": 16.55, "volume": 2036280.0}, {"date": "2022-05-13", "close": 18.21, "volume": 1647802.0}, {"date": "2022-05-16", "close": 16.5, "volume": 1587406.0}, {"date": "2022-05-17", "close": 16.94, "volume": 2397663.0}, {"date": "2022-05-18", "close": 16.03, "volume": 1934844.0}, {"date": "2022-05-19", "close": 18.07, "volume": 2284887.0}, {"date": "2022-05-20", "close": 18.33, "volume": 1732105.0}, {"date": "2022-05-23", "close": 17.79, "volume": 1404991.0}, {"date": "2022-05-24", "close": 16.42, "volume": 1216432.0}, {"date": "2022-05-25", "close": 16.68, "volume": 953493.0}, {"date": "2022-05-26", "close": 17.69, "volume": 749436.0}, {"date": "2022-05-27", "close": 18.99, "volume": 1107966.0}, {"date": "2022-05-31", "close": 18.25, "volume": 1533296.0}, {"date": "2022-06-01", "close": 18.04, "volume": 861799.0}, {"date": "2022-06-02", "close": 19.92, "volume": 1163646.0}, {"date": "2022-06-03", "close": 18.54, "volume": 807540.0}, {"date": "2022-06-06", "close": 18.61, "volume": 765902.0}, {"date": "2022-06-07", "close": 18.96, "volume": 916848.0}, {"date": "2022-06-08", "close": 19.6, "volume": 949457.0}, {"date": "2022-06-09", "close": 18.83, "volume": 838336.0}, {"date": "2022-06-10", "close": 18.02, "volume": 1023362.0}, {"date": "2022-06-13", "close": 17.09, "volume": 1288668.0}, {"date": "2022-06-14", "close": 17.15, "volume": 715021.0}, {"date": "2022-06-15", "close": 18.47, "volume": 1825115.0}, {"date": "2022-06-16", "close": 18.04, "volume": 1316356.0}, {"date": "2022-06-17", "close": 18.86, "volume": 1321050.0}, {"date": "2022-06-21", "close": 19.14, "volume": 925608.0}, {"date": "2022-06-22", "close": 20.41, "volume": 1523893.0}, {"date": "2022-06-23", "close": 21.99, "volume": 1815161.0}, {"date": "2022-06-24", "close": 22.2, "volume": 1573369.0}, {"date": "2022-06-27", "close": 22.25, "volume": 921104.0}, {"date": "2022-06-28", "close": 20.62, "volume": 1256664.0}, {"date": "2022-06-29", "close": 20.32, "volume": 594282.0}, {"date": "2022-06-30", "close": 20.68, "volume": 1299366.0}, {"date": "2022-07-01", "close": 22.19, "volume": 1346945.0}, {"date": "2022-07-05", "close": 23.18, "volume": 1489449.0}, {"date": "2022-07-06", "close": 23.41, "volume": 1077540.0}, {"date": "2022-07-07", "close": 24.45, "volume": 1441517.0}, {"date": "2022-07-08", "close": 24.25, "volume": 1138218.0}, {"date": "2022-07-11", "close": 21.75, "volume": 1848511.0}, {"date": "2022-07-12", "close": 21.39, "volume": 799295.0}, {"date": "2022-07-13", "close": 21.23, "volume": 820603.0}, {"date": "2022-07-14", "close": 20.2, "volume": 831303.0}, {"date": "2022-07-15", "close": 20.62, "volume": 959330.0}, {"date": "2022-07-18", "close": 20.59, "volume": 1045655.0}, {"date": "2022-07-19", "close": 21.27, "volume": 892153.0}, {"date": "2022-07-20", "close": 22.7, "volume": 1133686.0}, {"date": "2022-07-21", "close": 23.22, "volume": 915025.0}, {"date": "2022-07-22", "close": 22.62, "volume": 1023055.0}, {"date": "2022-07-25", "close": 23.0, "volume": 998299.0}, {"date": "2022-07-26", "close": 22.1, "volume": 1350779.0}, {"date": "2022-07-27", "close": 23.14, "volume": 2051804.0}, {"date": "2022-07-28", "close": 18.97, "volume": 5773943.0}, {"date": "2022-07-29", "close": 18.56, "volume": 2499135.0}, {"date": "2022-08-01", "close": 18.45, "volume": 1529677.0}, {"date": "2022-08-02", "close": 19.24, "volume": 1792654.0}, {"date": "2022-08-03", "close": 19.78, "volume": 1497602.0}, {"date": "2022-08-04", "close": 20.96, "volume": 1555012.0}, {"date": "2022-08-05", "close": 20.64, "volume": 1249148.0}, {"date": "2022-08-08", "close": 21.08, "volume": 856489.0}, {"date": "2022-08-09", "close": 19.64, "volume": 913391.0}, {"date": "2022-08-10", "close": 20.09, "volume": 1109910.0}, {"date": "2022-08-11", "close": 18.98, "volume": 2188316.0}, {"date": "2022-08-12", "close": 19.33, "volume": 903102.0}, {"date": "2022-08-15", "close": 19.95, "volume": 1109008.0}, {"date": "2022-08-16", "close": 19.71, "volume": 1335654.0}, {"date": "2022-08-17", "close": 18.55, "volume": 1153164.0}, {"date": "2022-08-18", "close": 18.56, "volume": 795620.0}, {"date": "2022-08-19", "close": 18.05, "volume": 1106290.0}, {"date": "2022-08-22", "close": 17.37, "volume": 834623.0}, {"date": "2022-08-23", "close": 17.33, "volume": 1015921.0}, {"date": "2022-08-24", "close": 17.85, "volume": 715671.0}, {"date": "2022-08-25", "close": 18.38, "volume": 662296.0}, {"date": "2022-08-26", "close": 17.5, "volume": 695062.0}, {"date": "2022-08-29", "close": 17.57, "volume": 624600.0}, {"date": "2022-08-30", "close": 17.33, "volume": 842629.0}, {"date": "2022-08-31", "close": 17.4, "volume": 876835.0}, {"date": "2022-09-01", "close": 17.21, "volume": 699881.0}, {"date": "2022-09-02", "close": 17.09, "volume": 735174.0}, {"date": "2022-09-06", "close": 16.75, "volume": 921506.0}, {"date": "2022-09-07", "close": 17.15, "volume": 1066863.0}, {"date": "2022-09-08", "close": 16.7, "volume": 643558.0}, {"date": "2022-09-09", "close": 17.91, "volume": 668813.0}, {"date": "2022-09-12", "close": 18.43, "volume": 663043.0}, {"date": "2022-09-13", "close": 17.21, "volume": 872122.0}, {"date": "2022-09-14", "close": 17.16, "volume": 639415.0}, {"date": "2022-09-15", "close": 16.46, "volume": 1095703.0}, {"date": "2022-09-16", "close": 16.0, "volume": 2072250.0}, {"date": "2022-09-19", "close": 15.36, "volume": 1926232.0}, {"date": "2022-09-20", "close": 15.29, "volume": 1254319.0}, {"date": "2022-09-21", "close": 15.23, "volume": 742463.0}, {"date": "2022-09-22", "close": 14.28, "volume": 2190910.0}, {"date": "2022-09-23", "close": 13.72, "volume": 1352445.0}, {"date": "2022-09-26", "close": 13.57, "volume": 2557363.0}, {"date": "2022-09-27", "close": 13.73, "volume": 1014253.0}, {"date": "2022-09-28", "close": 14.13, "volume": 1048159.0}, {"date": "2022-09-29", "close": 13.82, "volume": 889510.0}, {"date": "2022-09-30", "close": 13.62, "volume": 867591.0}, {"date": "2022-10-03", "close": 14.06, "volume": 1047921.0}, {"date": "2022-10-04", "close": 15.02, "volume": 1405989.0}, {"date": "2022-10-05", "close": 14.87, "volume": 673452.0}, {"date": "2022-10-06", "close": 14.96, "volume": 4921822.0}, {"date": "2022-10-07", "close": 14.11, "volume": 1035039.0}, {"date": "2022-10-10", "close": 13.59, "volume": 928061.0}, {"date": "2022-10-11", "close": 13.34, "volume": 1251492.0}, {"date": "2022-10-12", "close": 13.32, "volume": 1196493.0}, {"date": "2022-10-13", "close": 12.81, "volume": 1614480.0}, {"date": "2022-10-14", "close": 12.34, "volume": 692518.0}, {"date": "2022-10-17", "close": 13.26, "volume": 1208379.0}, {"date": "2022-10-18", "close": 13.1, "volume": 2206906.0}, {"date": "2022-10-19", "close": 12.44, "volume": 1017904.0}, {"date": "2022-10-20", "close": 12.42, "volume": 1198857.0}, {"date": "2022-10-21", "close": 12.41, "volume": 3996520.0}, {"date": "2022-10-24", "close": 12.35, "volume": 1519181.0}, {"date": "2022-10-25", "close": 12.81, "volume": 2466745.0}, {"date": "2022-10-26", "close": 12.64, "volume": 1447322.0}, {"date": "2022-10-27", "close": 12.99, "volume": 2307339.0}, {"date": "2022-10-28", "close": 13.4, "volume": 1644491.0}, {"date": "2022-10-31", "close": 13.45, "volume": 1846233.0}, {"date": "2022-11-01", "close": 13.9, "volume": 1835255.0}, {"date": "2022-11-02", "close": 13.67, "volume": 1816643.0}, {"date": "2022-11-03", "close": 13.15, "volume": 1258798.0}, {"date": "2022-11-04", "close": 12.24, "volume": 1414069.0}, {"date": "2022-11-07", "close": 12.29, "volume": 2453812.0}, {"date": "2022-11-08", "close": 12.14, "volume": 3029324.0}, {"date": "2022-11-09", "close": 11.41, "volume": 2870812.0}, {"date": "2022-11-10", "close": 13.6, "volume": 3471937.0}, {"date": "2022-11-11", "close": 14.85, "volume": 3580439.0}, {"date": "2022-11-14", "close": 14.15, "volume": 3780844.0}, {"date": "2022-11-15", "close": 14.93, "volume": 2013602.0}, {"date": "2022-11-16", "close": 14.03, "volume": 1787467.0}, {"date": "2022-11-17", "close": 13.09, "volume": 1277533.0}, {"date": "2022-11-18", "close": 12.16, "volume": 1457741.0}, {"date": "2022-11-21", "close": 11.77, "volume": 1178733.0}, {"date": "2022-11-22", "close": 11.65, "volume": 1220696.0}, {"date": "2022-11-23", "close": 11.97, "volume": 1195230.0}, {"date": "2022-11-25", "close": 11.79, "volume": 490111.0}, {"date": "2022-11-28", "close": 11.49, "volume": 1285346.0}, {"date": "2022-11-29", "close": 11.54, "volume": 1754415.0}, {"date": "2022-11-30", "close": 12.25, "volume": 2106277.0}, {"date": "2022-12-01", "close": 12.13, "volume": 1376202.0}, {"date": "2022-12-02", "close": 12.38, "volume": 1130173.0}, {"date": "2022-12-05", "close": 11.65, "volume": 1076485.0}, {"date": "2022-12-06", "close": 10.91, "volume": 1552288.0}, {"date": "2022-12-07", "close": 10.81, "volume": 1125360.0}, {"date": "2022-12-08", "close": 11.13, "volume": 1035221.0}, {"date": "2022-12-09", "close": 11.25, "volume": 734983.0}, {"date": "2022-12-12", "close": 11.46, "volume": 974962.0}, {"date": "2022-12-13", "close": 11.52, "volume": 1600092.0}, {"date": "2022-12-14", "close": 11.67, "volume": 1525449.0}, {"date": "2022-12-15", "close": 11.03, "volume": 1281649.0}, {"date": "2022-12-16", "close": 10.89, "volume": 1549069.0}, {"date": "2022-12-19", "close": 10.58, "volume": 1345367.0}, {"date": "2022-12-20", "close": 10.37, "volume": 1005945.0}, {"date": "2022-12-21", "close": 10.26, "volume": 1060135.0}, {"date": "2022-12-22", "close": 10.23, "volume": 1111575.0}, {"date": "2022-12-23", "close": 10.43, "volume": 1049057.0}, {"date": "2022-12-27", "close": 10.01, "volume": 1309659.0}, {"date": "2022-12-28", "close": 9.91, "volume": 1303540.0}, {"date": "2022-12-29", "close": 10.47, "volume": 1011752.0}, {"date": "2022-12-30", "close": 10.44, "volume": 1120804.0}, {"date": "2023-01-03", "close": 10.78, "volume": 1476009.0}, {"date": "2023-01-04", "close": 11.39, "volume": 1275524.0}, {"date": "2023-01-05", "close": 11.5, "volume": 1199232.0}, {"date": "2023-01-06", "close": 11.4, "volume": 956867.0}, {"date": "2023-01-09", "close": 11.54, "volume": 1176699.0}, {"date": "2023-01-10", "close": 11.48, "volume": 999029.0}, {"date": "2023-01-11", "close": 12.31, "volume": 2670838.0}, {"date": "2023-01-12", "close": 12.6, "volume": 1805100.0}, {"date": "2023-01-13", "close": 12.6, "volume": 904549.0}, {"date": "2023-01-17", "close": 12.55, "volume": 1035274.0}, {"date": "2023-01-18", "close": 12.6, "volume": 1051618.0}, {"date": "2023-01-19", "close": 12.29, "volume": 687471.0}, {"date": "2023-01-20", "close": 12.52, "volume": 1156304.0}, {"date": "2023-01-23", "close": 12.86, "volume": 1284133.0}, {"date": "2023-01-24", "close": 12.44, "volume": 1120364.0}, {"date": "2023-01-25", "close": 12.33, "volume": 632288.0}, {"date": "2023-01-26", "close": 12.47, "volume": 704405.0}, {"date": "2023-01-27", "close": 13.1, "volume": 818585.0}, {"date": "2023-01-30", "close": 12.58, "volume": 1108836.0}, {"date": "2023-01-31", "close": 12.96, "volume": 1380556.0}, {"date": "2023-02-01", "close": 13.55, "volume": 1679060.0}, {"date": "2023-02-02", "close": 14.53, "volume": 1687235.0}, {"date": "2023-02-03", "close": 13.76, "volume": 1058705.0}, {"date": "2023-02-06", "close": 13.67, "volume": 964540.0}, {"date": "2023-02-07", "close": 13.78, "volume": 851127.0}, {"date": "2023-02-08", "close": 13.46, "volume": 1193640.0}, {"date": "2023-02-09", "close": 13.06, "volume": 1226228.0}, {"date": "2023-02-10", "close": 12.5, "volume": 1161750.0}, {"date": "2023-02-13", "close": 13.06, "volume": 1202095.0}, {"date": "2023-02-14", "close": 13.17, "volume": 1100686.0}, {"date": "2023-02-15", "close": 13.94, "volume": 3090737.0}, {"date": "2023-02-16", "close": 11.81, "volume": 3873134.0}, {"date": "2023-02-17", "close": 11.72, "volume": 3027706.0}, {"date": "2023-02-21", "close": 11.44, "volume": 2272582.0}, {"date": "2023-02-22", "close": 11.82, "volume": 1814566.0}, {"date": "2023-02-23", "close": 11.55, "volume": 1385507.0}, {"date": "2023-02-24", "close": 11.02, "volume": 1538972.0}, {"date": "2023-02-27", "close": 10.94, "volume": 792641.0}, {"date": "2023-02-28", "close": 11.34, "volume": 1864127.0}, {"date": "2023-03-01", "close": 11.67, "volume": 1283305.0}, {"date": "2023-03-02", "close": 11.76, "volume": 917337.0}, {"date": "2023-03-03", "close": 12.21, "volume": 890211.0}, {"date": "2023-03-06", "close": 11.93, "volume": 669636.0}, {"date": "2023-03-07", "close": 11.81, "volume": 623403.0}, {"date": "2023-03-08", "close": 11.48, "volume": 942777.0}, {"date": "2023-03-09", "close": 11.13, "volume": 2191779.0}, {"date": "2023-03-10", "close": 10.62, "volume": 1402328.0}, {"date": "2023-03-13", "close": 10.61, "volume": 1342194.0}, {"date": "2023-03-14", "close": 10.46, "volume": 1836793.0}, {"date": "2023-03-15", "close": 10.5, "volume": 1569593.0}, {"date": "2023-03-16", "close": 10.38, "volume": 1248953.0}, {"date": "2023-03-17", "close": 10.04, "volume": 1773704.0}, {"date": "2023-03-20", "close": 10.22, "volume": 1159935.0}, {"date": "2023-03-21", "close": 10.67, "volume": 987676.0}, {"date": "2023-03-22", "close": 10.69, "volume": 1538928.0}, {"date": "2023-03-23", "close": 11.04, "volume": 1231057.0}, {"date": "2023-03-24", "close": 11.47, "volume": 1997273.0}, {"date": "2023-03-27", "close": 11.28, "volume": 1174383.0}, {"date": "2023-03-28", "close": 10.67, "volume": 1380602.0}, {"date": "2023-03-29", "close": 10.8, "volume": 1191907.0}, {"date": "2023-03-30", "close": 10.82, "volume": 751275.0}, {"date": "2023-03-31", "close": 11.32, "volume": 1335754.0}, {"date": "2023-04-03", "close": 11.01, "volume": 1202820.0}, {"date": "2023-04-04", "close": 10.99, "volume": 1053854.0}, {"date": "2023-04-05", "close": 10.21, "volume": 1554764.0}, {"date": "2023-04-06", "close": 10.33, "volume": 1461555.0}, {"date": "2023-04-10", "close": 10.22, "volume": 1187244.0}, {"date": "2023-04-11", "close": 10.2, "volume": 1273301.0}, {"date": "2023-04-12", "close": 9.88, "volume": 1419175.0}, {"date": "2023-04-13", "close": 10.31, "volume": 1270085.0}, {"date": "2023-04-14", "close": 10.33, "volume": 1062041.0}, {"date": "2023-04-17", "close": 10.385, "volume": 700714.0}, {"date": "2023-04-18", "close": 10.48, "volume": 1080229.0}, {"date": "2023-04-19", "close": 10.31, "volume": 823643.0}, {"date": "2023-04-20", "close": 10.23, "volume": 1232333.0}, {"date": "2023-04-21", "close": 10.6, "volume": 1044210.0}, {"date": "2023-04-24", "close": 10.02, "volume": 2065621.0}, {"date": "2023-04-25", "close": 9.42, "volume": 1445865.0}, {"date": "2023-04-26", "close": 9.51, "volume": 1599628.0}, {"date": "2023-04-27", "close": 9.51, "volume": 1060863.0}, {"date": "2023-04-28", "close": 9.57, "volume": 1418404.0}, {"date": "2023-05-01", "close": 9.55, "volume": 1484403.0}, {"date": "2023-05-02", "close": 8.8, "volume": 3139178.0}, {"date": "2023-05-03", "close": 8.14, "volume": 6223061.0}, {"date": "2023-05-04", "close": 7.99, "volume": 11859760.0}, {"date": "2023-05-05", "close": 8.0, "volume": 4126506.0}, {"date": "2023-05-08", "close": 8.04, "volume": 2827126.0}, {"date": "2023-05-09", "close": 7.96, "volume": 2077673.0}, {"date": "2023-05-10", "close": 8.05, "volume": 2398376.0}, {"date": "2023-05-11", "close": 7.77, "volume": 2154499.0}, {"date": "2023-05-12", "close": 8.0, "volume": 2709224.0}, {"date": "2023-05-15", "close": 8.05, "volume": 3288290.0}, {"date": "2023-05-16", "close": 8.09, "volume": 1791546.0}, {"date": "2023-05-17", "close": 8.35, "volume": 1601409.0}, {"date": "2023-05-18", "close": 8.25, "volume": 1674885.0}, {"date": "2023-05-19", "close": 8.02, "volume": 1482144.0}, {"date": "2023-05-22", "close": 8.43, "volume": 1532383.0}, {"date": "2023-05-23", "close": 8.34, "volume": 1657468.0}, {"date": "2023-05-24", "close": 8.1, "volume": 1016047.0}, {"date": "2023-05-25", "close": 7.6, "volume": 13313230.0}, {"date": "2023-05-26", "close": 7.85, "volume": 1621528.0}, {"date": "2023-05-30", "close": 7.72, "volume": 3031993.0}, {"date": "2023-05-31", "close": 8.2, "volume": 3508553.0}, {"date": "2023-06-01", "close": 8.51, "volume": 2742499.0}, {"date": "2023-06-02", "close": 8.78, "volume": 8941031.0}, {"date": "2023-06-05", "close": 8.45, "volume": 2481642.0}, {"date": "2023-06-06", "close": 9.1, "volume": 2048711.0}, {"date": "2023-06-07", "close": 9.11, "volume": 1435147.0}, {"date": "2023-06-08", "close": 8.62, "volume": 1432479.0}, {"date": "2023-06-09", "close": 8.5, "volume": 1734521.0}, {"date": "2023-06-12", "close": 8.64, "volume": 1202922.0}, {"date": "2023-06-13", "close": 9.33, "volume": 1846864.0}, {"date": "2023-06-14", "close": 9.19, "volume": 1239210.0}, {"date": "2023-06-15", "close": 9.5, "volume": 1428742.0}, {"date": "2023-06-16", "close": 9.36, "volume": 1434438.0}, {"date": "2023-06-20", "close": 9.18, "volume": 1548312.0}, {"date": "2023-06-21", "close": 9.11, "volume": 1337548.0}, {"date": "2023-06-22", "close": 9.14, "volume": 1152706.0}, {"date": "2023-06-23", "close": 8.93, "volume": 1696804.0}, {"date": "2023-06-26", "close": 8.79, "volume": 1118827.0}, {"date": "2023-06-27", "close": 9.03, "volume": 1089118.0}, {"date": "2023-06-28", "close": 9.27, "volume": 1233573.0}, {"date": "2023-06-29", "close": 9.03, "volume": 1188090.0}, {"date": "2023-06-30", "close": 9.34, "volume": 1471300.0}, {"date": "2023-07-03", "close": 9.13, "volume": 810008.0}, {"date": "2023-07-05", "close": 8.94, "volume": 967609.0}, {"date": "2023-07-06", "close": 8.65, "volume": 1302038.0}, {"date": "2023-07-07", "close": 9.12, "volume": 1177919.0}, {"date": "2023-07-10", "close": 9.08, "volume": 1095944.0}, {"date": "2023-07-11", "close": 10.21, "volume": 2003133.0}, {"date": "2023-07-12", "close": 10.35, "volume": 2045569.0}, {"date": "2023-07-13", "close": 10.77, "volume": 1800851.0}, {"date": "2023-07-14", "close": 10.75, "volume": 1105944.0}, {"date": "2023-07-17", "close": 10.9, "volume": 857094.0}, {"date": "2023-07-18", "close": 10.69, "volume": 1124459.0}, {"date": "2023-07-19", "close": 10.57, "volume": 1300579.0}, {"date": "2023-07-20", "close": 10.27, "volume": 1180484.0}, {"date": "2023-07-21", "close": 10.07, "volume": 929243.0}, {"date": "2023-07-24", "close": 9.93, "volume": 1053188.0}, {"date": "2023-07-25", "close": 9.9, "volume": 1029624.0}, {"date": "2023-07-26", "close": 10.28, "volume": 1466741.0}, {"date": "2023-07-27", "close": 10.1, "volume": 1498213.0}, {"date": "2023-07-28", "close": 10.36, "volume": 2081679.0}, {"date": "2023-07-31", "close": 10.43, "volume": 1963534.0}, {"date": "2023-08-01", "close": 10.02, "volume": 1940928.0}, {"date": "2023-08-02", "close": 9.97, "volume": 2655781.0}, {"date": "2023-08-03", "close": 14.38, "volume": 21937750.0}, {"date": "2023-08-04", "close": 14.8, "volume": 9231905.0}, {"date": "2023-08-07", "close": 14.49, "volume": 3284165.0}, {"date": "2023-08-08", "close": 14.32, "volume": 2316312.0}, {"date": "2023-08-09", "close": 14.13, "volume": 2339913.0}, {"date": "2023-08-10", "close": 14.19, "volume": 1686003.0}, {"date": "2023-08-11", "close": 14.33, "volume": 1527923.0}, {"date": "2023-08-14", "close": 13.85, "volume": 2162454.0}, {"date": "2023-08-15", "close": 14.28, "volume": 2207666.0}, {"date": "2023-08-16", "close": 13.95, "volume": 1288416.0}, {"date": "2023-08-17", "close": 13.78, "volume": 2140469.0}, {"date": "2023-08-18", "close": 13.9, "volume": 2586655.0}, {"date": "2023-08-21", "close": 14.09, "volume": 2961810.0}, {"date": "2023-08-22", "close": 14.37, "volume": 2604721.0}, {"date": "2023-08-23", "close": 15.55, "volume": 4923568.0}, {"date": "2023-08-24", "close": 14.75, "volume": 4523739.0}, {"date": "2023-08-25", "close": 14.75, "volume": 1920994.0}, {"date": "2023-08-28", "close": 14.11, "volume": 3302895.0}, {"date": "2023-08-29", "close": 14.45, "volume": 1337227.0}, {"date": "2023-08-30", "close": 14.96, "volume": 1707550.0}, {"date": "2023-08-31", "close": 14.81, "volume": 2363316.0}, {"date": "2023-09-01", "close": 14.96, "volume": 2034164.0}, {"date": "2023-09-05", "close": 14.9, "volume": 1746662.0}, {"date": "2023-09-06", "close": 14.82, "volume": 3647379.0}, {"date": "2023-09-07", "close": 14.47, "volume": 1979455.0}, {"date": "2023-09-08", "close": 14.31, "volume": 1121506.0}, {"date": "2023-09-11", "close": 14.27, "volume": 1168187.0}, {"date": "2023-09-12", "close": 13.69, "volume": 2408017.0}, {"date": "2023-09-13", "close": 13.38, "volume": 1161218.0}, {"date": "2023-09-14", "close": 13.46, "volume": 1420520.0}, {"date": "2023-09-15", "close": 13.21, "volume": 1820070.0}, {"date": "2023-09-18", "close": 12.56, "volume": 3692117.0}, {"date": "2023-09-19", "close": 12.64, "volume": 2030869.0}, {"date": "2023-09-20", "close": 12.59, "volume": 1685066.0}, {"date": "2023-09-21", "close": 11.63, "volume": 2402504.0}, {"date": "2023-09-22", "close": 11.44, "volume": 2148263.0}, {"date": "2023-09-25", "close": 11.52, "volume": 1431975.0}, {"date": "2023-09-26", "close": 11.27, "volume": 1400323.0}, {"date": "2023-09-27", "close": 11.28, "volume": 959961.0}, {"date": "2023-09-28", "close": 11.5, "volume": 1334759.0}, {"date": "2023-09-29", "close": 11.36, "volume": 2809924.0}, {"date": "2023-10-02", "close": 11.6, "volume": 1833717.0}, {"date": "2023-10-03", "close": 10.91, "volume": 1894551.0}, {"date": "2023-10-04", "close": 10.91, "volume": 1484171.0}, {"date": "2023-10-05", "close": 10.75, "volume": 1475882.0}, {"date": "2023-10-06", "close": 11.11, "volume": 1624521.0}, {"date": "2023-10-09", "close": 11.14, "volume": 1123292.0}, {"date": "2023-10-10", "close": 11.51, "volume": 1439549.0}, {"date": "2023-10-11", "close": 11.46, "volume": 1023649.0}, {"date": "2023-10-12", "close": 11.09, "volume": 1436942.0}, {"date": "2023-10-13", "close": 11.12, "volume": 1098540.0}, {"date": "2023-10-16", "close": 11.21, "volume": 1187125.0}, {"date": "2023-10-17", "close": 11.35, "volume": 1459370.0}, {"date": "2023-10-18", "close": 11.18, "volume": 1397915.0}, {"date": "2023-10-19", "close": 11.06, "volume": 911351.0}, {"date": "2023-10-20", "close": 10.92, "volume": 1112467.0}, {"date": "2023-10-23", "close": 10.78, "volume": 1074530.0}, {"date": "2023-10-24", "close": 11.14, "volume": 924394.0}, {"date": "2023-10-25", "close": 10.17, "volume": 2348504.0}, {"date": "2023-10-26", "close": 10.23, "volume": 890085.0}, {"date": "2023-10-27", "close": 10.31, "volume": 1047211.0}, {"date": "2023-10-30", "close": 10.3, "volume": 1572990.0}, {"date": "2023-10-31", "close": 10.45, "volume": 1810673.0}, {"date": "2023-11-01", "close": 9.98, "volume": 3179409.0}, {"date": "2023-11-02", "close": 10.87, "volume": 3103889.0}, {"date": "2023-11-03", "close": 11.27, "volume": 1955683.0}, {"date": "2023-11-06", "close": 11.33, "volume": 1683680.0}, {"date": "2023-11-07", "close": 12.025, "volume": 4024658.0}, {"date": "2023-11-08", "close": 13.29, "volume": 11885130.0}, {"date": "2023-11-09", "close": 13.34, "volume": 5333216.0}, {"date": "2023-11-10", "close": 13.8, "volume": 3650848.0}, {"date": "2023-11-13", "close": 13.71, "volume": 2893282.0}, {"date": "2023-11-14", "close": 14.42, "volume": 4196578.0}, {"date": "2023-11-15", "close": 14.48, "volume": 2317028.0}, {"date": "2023-11-16", "close": 14.11, "volume": 1871704.0}, {"date": "2023-11-17", "close": 14.32, "volume": 1912496.0}, {"date": "2023-11-20", "close": 14.23, "volume": 2123034.0}, {"date": "2023-11-21", "close": 13.65, "volume": 2310497.0}, {"date": "2023-11-22", "close": 14.21, "volume": 2145746.0}, {"date": "2023-11-24", "close": 14.25, "volume": 932768.0}, {"date": "2023-11-27", "close": 14.06, "volume": 2196466.0}, {"date": "2023-11-28", "close": 14.25, "volume": 2126650.0}, {"date": "2023-11-29", "close": 14.26, "volume": 1570617.0}, {"date": "2023-11-30", "close": 14.09, "volume": 1829454.0}, {"date": "2023-12-01", "close": 14.28, "volume": 2220528.0}, {"date": "2023-12-04", "close": 13.97, "volume": 2855902.0}, {"date": "2023-12-05", "close": 13.86, "volume": 1560856.0}, {"date": "2023-12-06", "close": 13.97, "volume": 1495281.0}, {"date": "2023-12-07", "close": 13.75, "volume": 1056115.0}, {"date": "2023-12-08", "close": 14.06, "volume": 1160824.0}, {"date": "2023-12-11", "close": 14.11, "volume": 1633142.0}, {"date": "2023-12-12", "close": 14.26, "volume": 1240767.0}, {"date": "2023-12-13", "close": 14.67, "volume": 2122795.0}, {"date": "2023-12-14", "close": 14.91, "volume": 2791715.0}, {"date": "2023-12-15", "close": 14.8, "volume": 2348889.0}, {"date": "2023-12-18", "close": 15.49, "volume": 3041034.0}, {"date": "2023-12-19", "close": 15.3, "volume": 3430212.0}, {"date": "2023-12-20", "close": 14.69, "volume": 3338799.0}, {"date": "2023-12-21", "close": 14.77, "volume": 2038211.0}, {"date": "2023-12-22", "close": 14.63, "volume": 1125973.0}, {"date": "2023-12-26", "close": 15.28, "volume": 1450099.0}, {"date": "2023-12-27", "close": 15.18, "volume": 853985.0}, {"date": "2023-12-28", "close": 15.07, "volume": 1057945.0}, {"date": "2023-12-29", "close": 14.87, "volume": 1535665.0}, {"date": "2024-01-02", "close": 14.34, "volume": 1675679.0}, {"date": "2024-01-03", "close": 13.92, "volume": 1736132.0}, {"date": "2024-01-04", "close": 13.89, "volume": 997532.0}, {"date": "2024-01-05", "close": 14.05, "volume": 1372374.0}, {"date": "2024-01-08", "close": 15.66, "volume": 4497340.0}, {"date": "2024-01-09", "close": 15.23, "volume": 3225753.0}, {"date": "2024-01-10", "close": 15.19, "volume": 1488013.0}, {"date": "2024-01-11", "close": 15.02, "volume": 1551960.0}, {"date": "2024-01-12", "close": 14.87, "volume": 1225175.0}, {"date": "2024-01-16", "close": 14.69, "volume": 2102091.0}, {"date": "2024-01-17", "close": 14.4, "volume": 1123874.0}, {"date": "2024-01-18", "close": 14.32, "volume": 1237414.0}, {"date": "2024-01-19", "close": 14.52, "volume": 1352322.0}, {"date": "2024-01-22", "close": 15.06, "volume": 2756882.0}, {"date": "2024-01-23", "close": 14.78, "volume": 1524309.0}, {"date": "2024-01-24", "close": 14.16, "volume": 1850321.0}, {"date": "2024-01-25", "close": 14.13, "volume": 1264640.0}, {"date": "2024-01-26", "close": 14.07, "volume": 1158738.0}, {"date": "2024-01-29", "close": 14.59, "volume": 1359419.0}, {"date": "2024-01-30", "close": 14.39, "volume": 1193471.0}, {"date": "2024-01-31", "close": 13.71, "volume": 1267682.0}, {"date": "2024-02-01", "close": 13.97, "volume": 1128720.0}, {"date": "2024-02-02", "close": 14.15, "volume": 1331999.0}, {"date": "2024-02-05", "close": 13.51, "volume": 1846535.0}, {"date": "2024-02-06", "close": 13.93, "volume": 1224859.0}, {"date": "2024-02-07", "close": 13.91, "volume": 1234192.0}, {"date": "2024-02-08", "close": 14.04, "volume": 1648820.0}, {"date": "2024-02-09", "close": 14.46, "volume": 2105169.0}, {"date": "2024-02-12", "close": 14.71, "volume": 1674943.0}, {"date": "2024-02-13", "close": 13.92, "volume": 2424693.0}, {"date": "2024-02-14", "close": 15.24, "volume": 6403003.0}, {"date": "2024-02-15", "close": 13.875, "volume": 7152829.0}, {"date": "2024-02-16", "close": 13.73, "volume": 2966764.0}, {"date": "2024-02-20", "close": 12.68, "volume": 4502994.0}, {"date": "2024-02-21", "close": 13.01, "volume": 2829746.0}, {"date": "2024-02-22", "close": 13.1, "volume": 2651913.0}, {"date": "2024-02-23", "close": 13.2, "volume": 1855504.0}, {"date": "2024-02-26", "close": 13.33, "volume": 1638556.0}, {"date": "2024-02-27", "close": 13.11, "volume": 2006456.0}, {"date": "2024-02-28", "close": 13.06, "volume": 1352100.0}, {"date": "2024-02-29", "close": 13.1, "volume": 2024384.0}, {"date": "2024-03-01", "close": 13.5, "volume": 1981367.0}, {"date": "2024-03-04", "close": 13.09, "volume": 1777762.0}, {"date": "2024-03-05", "close": 12.79, "volume": 1758888.0}, {"date": "2024-03-06", "close": 12.88, "volume": 1418348.0}, {"date": "2024-03-07", "close": 12.9, "volume": 2053981.0}, {"date": "2024-03-08", "close": 12.93, "volume": 1430331.0}, {"date": "2024-03-11", "close": 12.8, "volume": 1431698.0}, {"date": "2024-03-12", "close": 12.62, "volume": 1433152.0}, {"date": "2024-03-13", "close": 12.59, "volume": 1424474.0}, {"date": "2024-03-14", "close": 12.25, "volume": 2085049.0}, {"date": "2024-03-15", "close": 11.96, "volume": 2474104.0}, {"date": "2024-03-18", "close": 12.06, "volume": 2955271.0}, {"date": "2024-03-19", "close": 12.01, "volume": 3067190.0}, {"date": "2024-03-20", "close": 12.48, "volume": 2367794.0}, {"date": "2024-03-21", "close": 12.57, "volume": 2296926.0}, {"date": "2024-03-22", "close": 12.3, "volume": 1644489.0}, {"date": "2024-03-25", "close": 12.4, "volume": 1500160.0}, {"date": "2024-03-26", "close": 12.15, "volume": 1813980.0}, {"date": "2024-03-27", "close": 12.28, "volume": 2102086.0}, {"date": "2024-03-28", "close": 12.26, "volume": 2753544.0}, {"date": "2024-04-01", "close": 12.21, "volume": 1567428.0}, {"date": "2024-04-02", "close": 12.13, "volume": 2446949.0}, {"date": "2024-04-03", "close": 12.18, "volume": 2142630.0}, {"date": "2024-04-04", "close": 11.93, "volume": 1659214.0}, {"date": "2024-04-05", "close": 11.91, "volume": 2128250.0}, {"date": "2024-04-08", "close": 11.88, "volume": 1472574.0}, {"date": "2024-04-09", "close": 12.1, "volume": 1200259.0}, {"date": "2024-04-10", "close": 11.87, "volume": 1962398.0}, {"date": "2024-04-11", "close": 11.94, "volume": 1750207.0}, {"date": "2024-04-12", "close": 11.63, "volume": 1445919.0}, {"date": "2024-04-15", "close": 11.2, "volume": 2213375.0}, {"date": "2024-04-16", "close": 11.12, "volume": 2052330.0}, {"date": "2024-04-17", "close": 11.25, "volume": 1450671.0}, {"date": "2024-04-18", "close": 11.23, "volume": 1600911.0}, {"date": "2024-04-19", "close": 11.13, "volume": 1376209.0}, {"date": "2024-04-22", "close": 11.23, "volume": 1619923.0}, {"date": "2024-04-23", "close": 11.37, "volume": 1935719.0}, {"date": "2024-04-24", "close": 11.36, "volume": 1047109.0}, {"date": "2024-04-25", "close": 11.18, "volume": 1213085.0}, {"date": "2024-04-26", "close": 11.56, "volume": 1093813.0}, {"date": "2024-04-29", "close": 11.73, "volume": 1658851.0}, {"date": "2024-04-30", "close": 11.7, "volume": 2687413.0}, {"date": "2024-05-01", "close": 11.96, "volume": 4125757.0}, {"date": "2024-05-02", "close": 12.99, "volume": 6639432.0}, {"date": "2024-05-03", "close": 12.89, "volume": 2468249.0}, {"date": "2024-05-06", "close": 12.63, "volume": 3014056.0}, {"date": "2024-05-07", "close": 12.35, "volume": 1725536.0}, {"date": "2024-05-08", "close": 11.92, "volume": 3082781.0}, {"date": "2024-05-09", "close": 12.1, "volume": 2438220.0}, {"date": "2024-05-10", "close": 11.92, "volume": 1505196.0}, {"date": "2024-05-13", "close": 12.07, "volume": 1841702.0}, {"date": "2024-05-14", "close": 12.33, "volume": 1862352.0}, {"date": "2024-05-15", "close": 12.27, "volume": 2006990.0}, {"date": "2024-05-16", "close": 11.99, "volume": 1563896.0}, {"date": "2024-05-17", "close": 11.91, "volume": 1089019.0}, {"date": "2024-05-20", "close": 11.57, "volume": 1761081.0}, {"date": "2024-05-21", "close": 11.6, "volume": 1700018.0}, {"date": "2024-05-22", "close": 11.41, "volume": 1387481.0}, {"date": "2024-05-23", "close": 11.1, "volume": 1594123.0}, {"date": "2024-05-24", "close": 11.14, "volume": 1490564.0}, {"date": "2024-05-28", "close": 10.8, "volume": 1466662.0}, {"date": "2024-05-29", "close": 10.78, "volume": 2898505.0}, {"date": "2024-05-30", "close": 10.78, "volume": 1463920.0}, {"date": "2024-05-31", "close": 10.57, "volume": 2856459.0}, {"date": "2024-06-03", "close": 10.56, "volume": 1935519.0}, {"date": "2024-06-04", "close": 10.25, "volume": 1901830.0}, {"date": "2024-06-05", "close": 10.74, "volume": 2441846.0}, {"date": "2024-06-06", "close": 10.74, "volume": 1782175.0}, {"date": "2024-06-07", "close": 10.72, "volume": 1345364.0}, {"date": "2024-06-10", "close": 10.64, "volume": 1613344.0}, {"date": "2024-06-11", "close": 10.56, "volume": 1069559.0}, {"date": "2024-06-12", "close": 10.73, "volume": 1344739.0}, {"date": "2024-06-13", "close": 10.43, "volume": 1213887.0}, {"date": "2024-06-14", "close": 10.39, "volume": 1466115.0}, {"date": "2024-06-17", "close": 10.3, "volume": 2267441.0}, {"date": "2024-06-18", "close": 10.2, "volume": 1532471.0}, {"date": "2024-06-20", "close": 10.12, "volume": 1343538.0}, {"date": "2024-06-21", "close": 10.48, "volume": 3306839.0}, {"date": "2024-06-24", "close": 10.43, "volume": 2252177.0}, {"date": "2024-06-25", "close": 10.56, "volume": 1432571.0}, {"date": "2024-06-26", "close": 10.66, "volume": 1689249.0}, {"date": "2024-06-27", "close": 10.59, "volume": 1373035.0}, {"date": "2024-06-28", "close": 10.75, "volume": 2833155.0}, {"date": "2024-07-01", "close": 10.68, "volume": 1775616.0}, {"date": "2024-07-02", "close": 10.74, "volume": 1492826.0}, {"date": "2024-07-03", "close": 11.03, "volume": 1212432.0}, {"date": "2024-07-05", "close": 10.905, "volume": 1411543.0}, {"date": "2024-07-08", "close": 11.19, "volume": 1347438.0}, {"date": "2024-07-09", "close": 11.38, "volume": 1611011.0}, {"date": "2024-07-10", "close": 10.78, "volume": 2330621.0}, {"date": "2024-07-11", "close": 11.18, "volume": 2686465.0}, {"date": "2024-07-12", "close": 11.39, "volume": 1860272.0}, {"date": "2024-07-15", "close": 11.49, "volume": 1537830.0}, {"date": "2024-07-16", "close": 11.97, "volume": 2185996.0}, {"date": "2024-07-17", "close": 11.72, "volume": 1857383.0}, {"date": "2024-07-18", "close": 11.36, "volume": 1721991.0}, {"date": "2024-07-19", "close": 11.44, "volume": 1395444.0}, {"date": "2024-07-22", "close": 11.54, "volume": 1482885.0}, {"date": "2024-07-23", "close": 11.65, "volume": 1712476.0}, {"date": "2024-07-24", "close": 11.43, "volume": 1480938.0}, {"date": "2024-07-25", "close": 11.42, "volume": 1814224.0}, {"date": "2024-07-26", "close": 11.35, "volume": 1441699.0}, {"date": "2024-07-29", "close": 11.5, "volume": 1286046.0}, {"date": "2024-07-30", "close": 11.55, "volume": 2858089.0}, {"date": "2024-07-31", "close": 12.12, "volume": 2605505.0}, {"date": "2024-08-01", "close": 11.11, "volume": 3308106.0}, {"date": "2024-08-02", "close": 10.7, "volume": 1707230.0}, {"date": "2024-08-05", "close": 11.05, "volume": 4821999.0}, {"date": "2024-08-06", "close": 10.79, "volume": 2501052.0}, {"date": "2024-08-07", "close": 10.46, "volume": 2950804.0}, {"date": "2024-08-08", "close": 9.37, "volume": 10116640.0}, {"date": "2024-08-09", "close": 9.33, "volume": 4291907.0}, {"date": "2024-08-12", "close": 9.01, "volume": 7135272.0}, {"date": "2024-08-13", "close": 9.35, "volume": 3476395.0}, {"date": "2024-08-14", "close": 9.45, "volume": 3904677.0}, {"date": "2024-08-15", "close": 9.99, "volume": 3213663.0}, {"date": "2024-08-16", "close": 9.78, "volume": 2483162.0}, {"date": "2024-08-19", "close": 9.68, "volume": 4401346.0}, {"date": "2024-08-20", "close": 9.39, "volume": 2963361.0}, {"date": "2024-08-21", "close": 9.7, "volume": 5238327.0}, {"date": "2024-08-22", "close": 9.54, "volume": 1667921.0}, {"date": "2024-08-23", "close": 10.02, "volume": 1926360.0}, {"date": "2024-08-26", "close": 9.77, "volume": 1598932.0}, {"date": "2024-08-27", "close": 9.77, "volume": 1347165.0}, {"date": "2024-08-28", "close": 9.33, "volume": 2384044.0}, {"date": "2024-08-29", "close": 9.61, "volume": 1796288.0}, {"date": "2024-08-30", "close": 9.64, "volume": 1691514.0}, {"date": "2024-09-03", "close": 9.3, "volume": 2461742.0}, {"date": "2024-09-04", "close": 9.59, "volume": 2121889.0}, {"date": "2024-09-05", "close": 9.82, "volume": 1312387.0}, {"date": "2024-09-06", "close": 9.51, "volume": 1668941.0}, {"date": "2024-09-09", "close": 9.39, "volume": 1375733.0}, {"date": "2024-09-10", "close": 9.14, "volume": 1750319.0}, {"date": "2024-09-11", "close": 9.2, "volume": 2528164.0}, {"date": "2024-09-12", "close": 9.31, "volume": 1476357.0}, {"date": "2024-09-13", "close": 10.24, "volume": 2188324.0}, {"date": "2024-09-16", "close": 10.12, "volume": 2173881.0}, {"date": "2024-09-17", "close": 10.45, "volume": 1645463.0}, {"date": "2024-09-18", "close": 10.44, "volume": 2056836.0}, {"date": "2024-09-19", "close": 10.77, "volume": 1598396.0}, {"date": "2024-09-20", "close": 10.71, "volume": 1797042.0}, {"date": "2024-09-23", "close": 10.56, "volume": 1655405.0}, {"date": "2024-09-24", "close": 10.65, "volume": 1302039.0}, {"date": "2024-09-25", "close": 10.42, "volume": 1396309.0}, {"date": "2024-09-26", "close": 10.31, "volume": 1171416.0}, {"date": "2024-09-27", "close": 10.55, "volume": 1243741.0}, {"date": "2024-09-30", "close": 10.45, "volume": 994866.0}, {"date": "2024-10-01", "close": 10.3, "volume": 1024287.0}, {"date": "2024-10-02", "close": 10.27, "volume": 1251222.0}, {"date": "2024-10-03", "close": 10.43, "volume": 1184475.0}, {"date": "2024-10-04", "close": 10.84, "volume": 1325455.0}, {"date": "2024-10-07", "close": 10.47, "volume": 2575084.0}, {"date": "2024-10-08", "close": 10.4, "volume": 1760035.0}, {"date": "2024-10-09", "close": 10.38, "volume": 1508982.0}, {"date": "2024-10-10", "close": 10.41, "volume": 1243649.0}, {"date": "2024-10-11", "close": 10.44, "volume": 1151699.0}, {"date": "2024-10-14", "close": 10.42, "volume": 1450389.0}, {"date": "2024-10-15", "close": 10.32, "volume": 2238211.0}, {"date": "2024-10-16", "close": 10.37, "volume": 1196509.0}, {"date": "2024-10-17", "close": 10.26, "volume": 811777.0}, {"date": "2024-10-18", "close": 10.29, "volume": 1015589.0}, {"date": "2024-10-21", "close": 10.05, "volume": 1364066.0}, {"date": "2024-10-22", "close": 10.05, "volume": 1113860.0}, {"date": "2024-10-23", "close": 12.73, "volume": 14743300.0}, {"date": "2024-10-24", "close": 12.65, "volume": 3976137.0}, {"date": "2024-10-25", "close": 12.36, "volume": 2131719.0}, {"date": "2024-10-28", "close": 12.57, "volume": 1782297.0}, {"date": "2024-10-29", "close": 13.55, "volume": 3222577.0}, {"date": "2024-10-30", "close": 13.65, "volume": 2030384.0}, {"date": "2024-10-31", "close": 13.56, "volume": 1742210.0}, {"date": "2024-11-01", "close": 13.98, "volume": 2535142.0}, {"date": "2024-11-04", "close": 13.6, "volume": 1714830.0}, {"date": "2024-11-05", "close": 14.39, "volume": 1890614.0}, {"date": "2024-11-06", "close": 14.58, "volume": 4333490.0}, {"date": "2024-11-07", "close": 16.25, "volume": 9731375.0}, {"date": "2024-11-08", "close": 15.93, "volume": 4345260.0}, {"date": "2024-11-11", "close": 15.89, "volume": 2812547.0}, {"date": "2024-11-12", "close": 15.73, "volume": 2307781.0}, {"date": "2024-11-13", "close": 15.72, "volume": 2258411.0}, {"date": "2024-11-14", "close": 15.1, "volume": 2154249.0}, {"date": "2024-11-15", "close": 14.91, "volume": 1937163.0}, {"date": "2024-11-18", "close": 15.11, "volume": 2200171.0}, {"date": "2024-11-19", "close": 14.93, "volume": 2299915.0}, {"date": "2024-11-20", "close": 14.97, "volume": 1301516.0}, {"date": "2024-11-21", "close": 15.38, "volume": 2072087.0}, {"date": "2024-11-22", "close": 16.02, "volume": 2956693.0}, {"date": "2024-11-25", "close": 16.7, "volume": 4005243.0}, {"date": "2024-11-26", "close": 16.83, "volume": 2868287.0}, {"date": "2024-11-27", "close": 16.905, "volume": 1882157.0}, {"date": "2024-11-29", "close": 16.97, "volume": 1354498.0}, {"date": "2024-12-02", "close": 17.32, "volume": 3362517.0}, {"date": "2024-12-03", "close": 17.39, "volume": 2111446.0}, {"date": "2024-12-04", "close": 17.45, "volume": 2180015.0}, {"date": "2024-12-05", "close": 16.54, "volume": 1748943.0}, {"date": "2024-12-06", "close": 16.96, "volume": 1698262.0}, {"date": "2024-12-09", "close": 17.49, "volume": 1916212.0}, {"date": "2024-12-10", "close": 17.24, "volume": 1379369.0}, {"date": "2024-12-11", "close": 17.3, "volume": 1340339.0}, {"date": "2024-12-12", "close": 17.02, "volume": 736672.0}, {"date": "2024-12-13", "close": 16.89, "volume": 878344.0}, {"date": "2024-12-16", "close": 17.0, "volume": 1235682.0}, {"date": "2024-12-17", "close": 17.04, "volume": 948290.0}, {"date": "2024-12-18", "close": 16.58, "volume": 5157182.0}, {"date": "2024-12-19", "close": 16.24, "volume": 1818692.0}, {"date": "2024-12-20", "close": 16.44, "volume": 3180334.0}, {"date": "2024-12-23", "close": 16.56, "volume": 1135612.0}, {"date": "2024-12-24", "close": 16.74, "volume": 540727.0}, {"date": "2024-12-26", "close": 17.0, "volume": 994547.0}, {"date": "2024-12-27", "close": 16.94, "volume": 1034402.0}, {"date": "2024-12-30", "close": 16.61, "volume": 1374266.0}, {"date": "2024-12-31", "close": 16.35, "volume": 1108017.0}, {"date": "2025-01-02", "close": 16.41, "volume": 1336726.0}, {"date": "2025-01-03", "close": 16.11, "volume": 1818635.0}, {"date": "2025-01-06", "close": 16.2, "volume": 4894862.0}, {"date": "2025-01-07", "close": 15.98, "volume": 2106970.0}, {"date": "2025-01-08", "close": 16.05, "volume": 1484599.0}, {"date": "2025-01-10", "close": 15.64, "volume": 1727789.0}, {"date": "2025-01-13", "close": 15.81, "volume": 1634133.0}, {"date": "2025-01-14", "close": 15.97, "volume": 1558159.0}, {"date": "2025-01-15", "close": 17.03, "volume": 1924196.0}, {"date": "2025-01-16", "close": 16.37, "volume": 2067017.0}, {"date": "2025-01-17", "close": 16.89, "volume": 1405692.0}, {"date": "2025-01-21", "close": 16.02, "volume": 2265992.0}, {"date": "2025-01-22", "close": 16.03, "volume": 2047939.0}, {"date": "2025-01-23", "close": 15.7, "volume": 3328896.0}, {"date": "2025-01-24", "close": 16.265, "volume": 3793918.0}, {"date": "2025-01-27", "close": 16.82, "volume": 3490312.0}, {"date": "2025-01-28", "close": 17.19, "volume": 3040152.0}, {"date": "2025-01-29", "close": 16.95, "volume": 2025714.0}, {"date": "2025-01-30", "close": 16.03, "volume": 3149155.0}, {"date": "2025-01-31", "close": 15.76, "volume": 3668071.0}, {"date": "2025-02-03", "close": 15.23, "volume": 2620380.0}, {"date": "2025-02-04", "close": 15.56, "volume": 1503726.0}, {"date": "2025-02-05", "close": 15.75, "volume": 1363243.0}, {"date": "2025-02-06", "close": 15.77, "volume": 1325204.0}, {"date": "2025-02-07", "close": 15.77, "volume": 1586138.0}, {"date": "2025-02-10", "close": 15.75, "volume": 2232826.0}, {"date": "2025-02-11", "close": 15.23, "volume": 3764627.0}, {"date": "2025-02-12", "close": 15.53, "volume": 4160133.0}, {"date": "2025-02-13", "close": 16.555, "volume": 5826360.0}, {"date": "2025-02-14", "close": 16.14, "volume": 3437806.0}, {"date": "2025-02-18", "close": 16.87, "volume": 4034876.0}, {"date": "2025-02-19", "close": 17.44, "volume": 5208503.0}, {"date": "2025-02-20", "close": 16.76, "volume": 3339181.0}, {"date": "2025-02-21", "close": 15.63, "volume": 2612876.0}, {"date": "2025-02-24", "close": 15.72, "volume": 3135281.0}, {"date": "2025-02-25", "close": 15.75, "volume": 1954205.0}, {"date": "2025-02-26", "close": 15.58, "volume": 1668717.0}, {"date": "2025-02-27", "close": 15.605, "volume": 2641913.0}, {"date": "2025-02-28", "close": 15.93, "volume": 1754671.0}, {"date": "2025-03-03", "close": 14.72, "volume": 2625738.0}, {"date": "2025-03-04", "close": 14.63, "volume": 2958116.0}, {"date": "2025-03-05", "close": 14.93, "volume": 1481965.0}, {"date": "2025-03-06", "close": 14.205, "volume": 1554250.0}, {"date": "2025-03-07", "close": 14.17, "volume": 2203351.0}, {"date": "2025-03-10", "close": 13.54, "volume": 2241954.0}, {"date": "2025-03-11", "close": 13.39, "volume": 3112143.0}, {"date": "2025-03-12", "close": 13.56, "volume": 2780564.0}, {"date": "2025-03-13", "close": 12.34, "volume": 2516508.0}, {"date": "2025-03-14", "close": 12.6, "volume": 3092537.0}, {"date": "2025-03-17", "close": 13.14, "volume": 2143001.0}, {"date": "2025-03-18", "close": 13.21, "volume": 1960812.0}, {"date": "2025-03-19", "close": 13.42, "volume": 1392619.0}, {"date": "2025-03-20", "close": 13.45, "volume": 1381990.0}, {"date": "2025-03-21", "close": 13.57, "volume": 2789828.0}, {"date": "2025-03-24", "close": 13.8, "volume": 1387957.0}, {"date": "2025-03-25", "close": 13.9, "volume": 1318308.0}, {"date": "2025-03-26", "close": 13.73, "volume": 1260190.0}, {"date": "2025-03-27", "close": 13.66, "volume": 1270025.0}, {"date": "2025-03-28", "close": 13.21, "volume": 1469012.0}, {"date": "2025-03-31", "close": 13.05, "volume": 1488912.0}, {"date": "2025-04-01", "close": 13.09, "volume": 1691391.0}, {"date": "2025-04-02", "close": 13.39, "volume": 1479112.0}, {"date": "2025-04-03", "close": 12.53, "volume": 2361520.0}, {"date": "2025-04-04", "close": 11.87, "volume": 3119250.0}, {"date": "2025-04-07", "close": 11.96, "volume": 2885064.0}, {"date": "2025-04-08", "close": 11.8, "volume": 2103352.0}, {"date": "2025-04-09", "close": 13.195, "volume": 2505798.0}, {"date": "2025-04-10", "close": 12.63, "volume": 2033103.0}, {"date": "2025-04-11", "close": 12.9, "volume": 1514045.0}, {"date": "2025-04-14", "close": 12.73, "volume": 1423870.0}, {"date": "2025-04-15", "close": 12.8, "volume": 1735925.0}, {"date": "2025-04-16", "close": 12.66, "volume": 3228420.0}, {"date": "2025-04-17", "close": 12.74, "volume": 1440472.0}, {"date": "2025-04-21", "close": 12.465, "volume": 1103494.0}, {"date": "2025-04-22", "close": 12.835, "volume": 1059076.0}, {"date": "2025-04-23", "close": 13.16, "volume": 1207383.0}, {"date": "2025-04-24", "close": 13.56, "volume": 1233670.0}, {"date": "2025-04-25", "close": 13.54, "volume": 1194522.0}, {"date": "2025-04-28", "close": 13.44, "volume": 910945.0}, {"date": "2025-04-29", "close": 13.34, "volume": 1109447.0}, {"date": "2025-04-30", "close": 13.15, "volume": 1215931.0}, {"date": "2025-05-01", "close": 13.31, "volume": 1415865.0}, {"date": "2025-05-02", "close": 13.48, "volume": 1354485.0}, {"date": "2025-05-05", "close": 13.32, "volume": 3093415.0}, {"date": "2025-05-06", "close": 15.72, "volume": 10166980.0}, {"date": "2025-05-07", "close": 16.27, "volume": 3977334.0}, {"date": "2025-05-08", "close": 16.45, "volume": 2051127.0}, {"date": "2025-05-09", "close": 16.88, "volume": 1711756.0}, {"date": "2025-05-12", "close": 17.4, "volume": 3793420.0}, {"date": "2025-05-13", "close": 17.5, "volume": 1970154.0}, {"date": "2025-05-14", "close": 17.39, "volume": 2101845.0}, {"date": "2025-05-15", "close": 17.09, "volume": 3086588.0}, {"date": "2025-05-16", "close": 17.24, "volume": 2166930.0}, {"date": "2025-05-19", "close": 16.55, "volume": 2569648.0}, {"date": "2025-05-20", "close": 16.46, "volume": 1845881.0}, {"date": "2025-05-21", "close": 16.22, "volume": 1705204.0}, {"date": "2025-05-22", "close": 16.22, "volume": 1542568.0}, {"date": "2025-05-23", "close": 15.75, "volume": 1395965.0}, {"date": "2025-05-27", "close": 15.82, "volume": 1608553.0}, {"date": "2025-05-28", "close": 15.6, "volume": 1054329.0}, {"date": "2025-05-29", "close": 15.61, "volume": 1166561.0}, {"date": "2025-05-30", "close": 15.49, "volume": 1683588.0}, {"date": "2025-06-02", "close": 15.69, "volume": 2118220.0}, {"date": "2025-06-03", "close": 15.1, "volume": 3573414.0}, {"date": "2025-06-04", "close": 15.25, "volume": 1608574.0}, {"date": "2025-06-05", "close": 15.09, "volume": 1516554.0}, {"date": "2025-06-06", "close": 15.4, "volume": 1677823.0}, {"date": "2025-06-09", "close": 15.48, "volume": 1414106.0}, {"date": "2025-06-10", "close": 15.36, "volume": 1487555.0}, {"date": "2025-06-11", "close": 14.57, "volume": 3707366.0}, {"date": "2025-06-12", "close": 14.47, "volume": 1660076.0}, {"date": "2025-06-13", "close": 13.83, "volume": 2029130.0}, {"date": "2025-06-16", "close": 13.73, "volume": 2355645.0}, {"date": "2025-06-17", "close": 13.56, "volume": 1696748.0}, {"date": "2025-06-18", "close": 13.38, "volume": 3319482.0}, {"date": "2025-06-20", "close": 13.14, "volume": 2866761.0}, {"date": "2025-06-23", "close": 13.07, "volume": 3296082.0}, {"date": "2025-06-24", "close": 13.33, "volume": 4012293.0}, {"date": "2025-06-25", "close": 13.38, "volume": 3546456.0}, {"date": "2025-06-26", "close": 13.57, "volume": 2441573.0}, {"date": "2025-06-27", "close": 13.63, "volume": 3114652.0}, {"date": "2025-06-30", "close": 13.44, "volume": 2960799.0}, {"date": "2025-07-01", "close": 13.52, "volume": 2110180.0}, {"date": "2025-07-02", "close": 13.46, "volume": 2179233.0}, {"date": "2025-07-03", "close": 13.64, "volume": 1471419.0}, {"date": "2025-07-07", "close": 13.45, "volume": 2114392.0}, {"date": "2025-07-08", "close": 13.5, "volume": 1711111.0}, {"date": "2025-07-09", "close": 13.7, "volume": 2403909.0}, {"date": "2025-07-10", "close": 13.41, "volume": 2397156.0}, {"date": "2025-07-11", "close": 12.92, "volume": 3166809.0}, {"date": "2025-07-14", "close": 12.96, "volume": 2745180.0}, {"date": "2025-07-15", "close": 12.93, "volume": 2271232.0}, {"date": "2025-07-16", "close": 13.315, "volume": 2847019.0}, {"date": "2025-07-17", "close": 13.4, "volume": 1780160.0}, {"date": "2025-07-18", "close": 13.23, "volume": 1684959.0}, {"date": "2025-07-21", "close": 13.38, "volume": 2015394.0}, {"date": "2025-07-22", "close": 13.68, "volume": 2362432.0}, {"date": "2025-07-23", "close": 13.78, "volume": 2812997.0}, {"date": "2025-07-24", "close": 13.23, "volume": 1857018.0}, {"date": "2025-07-25", "close": 13.11, "volume": 2353823.0}, {"date": "2025-07-28", "close": 12.86, "volume": 2605984.0}, {"date": "2025-07-29", "close": 12.65, "volume": 2727943.0}, {"date": "2025-07-30", "close": 12.07, "volume": 3811527.0}, {"date": "2025-07-31", "close": 11.96, "volume": 2948643.0}, {"date": "2025-08-01", "close": 11.75, "volume": 3980684.0}, {"date": "2025-08-04", "close": 12.04, "volume": 3783002.0}, {"date": "2025-08-05", "close": 11.88, "volume": 4116137.0}, {"date": "2025-08-06", "close": 11.95, "volume": 5746743.0}, {"date": "2025-08-07", "close": 13.58, "volume": 9242153.0}, {"date": "2025-08-08", "close": 13.17, "volume": 5971324.0}, {"date": "2025-08-11", "close": 13.41, "volume": 4163417.0}, {"date": "2025-08-12", "close": 13.67, "volume": 3720726.0}, {"date": "2025-08-13", "close": 14.09, "volume": 4203559.0}, {"date": "2025-08-14", "close": 13.7, "volume": 3111910.0}, {"date": "2025-08-15", "close": 13.8, "volume": 2360980.0}, {"date": "2025-08-18", "close": 13.99, "volume": 1737536.0}, {"date": "2025-08-19", "close": 13.86, "volume": 1661605.0}, {"date": "2025-08-20", "close": 14.205, "volume": 3112340.0}, {"date": "2025-08-21", "close": 14.79, "volume": 3208412.0}, {"date": "2025-08-22", "close": 14.92, "volume": 2416973.0}, {"date": "2025-08-25", "close": 14.91, "volume": 1924761.0}, {"date": "2025-08-26", "close": 15.09, "volume": 2248004.0}, {"date": "2025-08-27", "close": 14.8, "volume": 2383581.0}, {"date": "2025-08-28", "close": 14.91, "volume": 3400174.0}, {"date": "2025-08-29", "close": 15.39, "volume": 2644611.0}, {"date": "2025-09-02", "close": 15.96, "volume": 3602104.0}, {"date": "2025-09-03", "close": 16.45, "volume": 3545118.0}, {"date": "2025-09-04", "close": 16.78, "volume": 4530862.0}, {"date": "2025-09-05", "close": 16.19, "volume": 4407012.0}, {"date": "2025-09-08", "close": 15.96, "volume": 2065324.0}, {"date": "2025-09-09", "close": 16.0, "volume": 2120908.0}, {"date": "2025-09-10", "close": 15.91, "volume": 2506141.0}, {"date": "2025-09-11", "close": 16.37, "volume": 2459904.0}, {"date": "2025-09-12", "close": 16.86, "volume": 4510264.0}, {"date": "2025-09-15", "close": 16.79, "volume": 3422311.0}, {"date": "2025-09-16", "close": 17.1, "volume": 1809557.0}, {"date": "2025-09-17", "close": 18.14, "volume": 3312908.0}, {"date": "2025-09-18", "close": 19.6, "volume": 6315837.0}, {"date": "2025-09-19", "close": 20.07, "volume": 9879092.0}, {"date": "2025-09-22", "close": 19.33, "volume": 4708795.0}, {"date": "2025-09-23", "close": 19.66, "volume": 3256869.0}, {"date": "2025-09-24", "close": 19.92, "volume": 2665755.0}, {"date": "2025-09-25", "close": 19.3, "volume": 3295322.0}, {"date": "2025-09-26", "close": 19.15, "volume": 1695809.0}, {"date": "2025-09-29", "close": 19.01, "volume": 2102813.0}, {"date": "2025-09-30", "close": 18.57, "volume": 2260147.0}, {"date": "2025-10-01", "close": 17.71, "volume": 2622840.0}, {"date": "2025-10-02", "close": 18.16, "volume": 2895740.0}, {"date": "2025-10-03", "close": 17.27, "volume": 2928926.0}, {"date": "2025-10-06", "close": 17.4, "volume": 3919403.0}, {"date": "2025-10-07", "close": 17.09, "volume": 2332141.0}, {"date": "2025-10-08", "close": 17.86, "volume": 2705249.0}, {"date": "2025-10-09", "close": 17.425, "volume": 1835881.0}, {"date": "2025-10-10", "close": 16.8, "volume": 1606107.0}, {"date": "2025-10-13", "close": 17.095, "volume": 2457050.0}, {"date": "2025-10-14", "close": 16.94, "volume": 1669274.0}, {"date": "2025-10-15", "close": 16.81, "volume": 1340411.0}, {"date": "2025-10-16", "close": 16.74, "volume": 2088097.0}, {"date": "2025-10-17", "close": 16.2, "volume": 1883409.0}, {"date": "2025-10-20", "close": 16.67, "volume": 1278096.0}, {"date": "2025-10-21", "close": 16.66, "volume": 1816887.0}, {"date": "2025-10-22", "close": 16.01, "volume": 2216323.0}, {"date": "2025-10-23", "close": 16.12, "volume": 1761224.0}, {"date": "2025-10-24", "close": 16.0, "volume": 1772246.0}, {"date": "2025-10-27", "close": 16.12, "volume": 1532066.0}, {"date": "2025-10-28", "close": 17.37, "volume": 3521868.0}, {"date": "2025-10-29", "close": 16.88, "volume": 2398595.0}, {"date": "2025-10-30", "close": 16.31, "volume": 2377617.0}, {"date": "2025-10-31", "close": 15.94, "volume": 2408709.0}, {"date": "2025-11-03", "close": 15.63, "volume": 4016986.0}, {"date": "2025-11-04", "close": 17.7, "volume": 10802260.0}, {"date": "2025-11-05", "close": 16.38, "volume": 4967193.0}, {"date": "2025-11-06", "close": 16.15, "volume": 7342319.0}, {"date": "2025-11-07", "close": 17.45, "volume": 2920730.0}, {"date": "2025-11-10", "close": 17.6, "volume": 2564945.0}, {"date": "2025-11-11", "close": 17.95, "volume": 2730165.0}, {"date": "2025-11-12", "close": 17.04, "volume": 3901518.0}, {"date": "2025-11-13", "close": 17.05, "volume": 1510441.0}, {"date": "2025-11-14", "close": 16.48, "volume": 2452978.0}, {"date": "2025-11-17", "close": 16.19, "volume": 2387790.0}, {"date": "2025-11-18", "close": 17.08, "volume": 5673153.0}, {"date": "2025-11-19", "close": 18.16, "volume": 4176706.0}, {"date": "2025-11-20", "close": 17.16, "volume": 9022108.0}, {"date": "2025-11-21", "close": 17.87, "volume": 4619381.0}, {"date": "2025-11-24", "close": 18.55, "volume": 3290266.0}, {"date": "2025-11-25", "close": 19.69, "volume": 9070894.0}, {"date": "2025-11-26", "close": 19.58, "volume": 26355170.0}, {"date": "2025-11-28", "close": 19.74, "volume": 2207075.0}, {"date": "2025-12-01", "close": 19.88, "volume": 4310811.0}, {"date": "2025-12-02", "close": 20.53, "volume": 5834183.0}, {"date": "2025-12-03", "close": 19.73, "volume": 4434619.0}, {"date": "2025-12-04", "close": 19.58, "volume": 2954497.0}, {"date": "2025-12-05", "close": 20.08, "volume": 2792275.0}, {"date": "2025-12-08", "close": 19.88, "volume": 1888180.0}, {"date": "2025-12-09", "close": 20.98, "volume": 3652844.0}, {"date": "2025-12-10", "close": 20.48, "volume": 2932369.0}, {"date": "2025-12-11", "close": 21.92, "volume": 3490737.0}, {"date": "2025-12-12", "close": 21.95, "volume": 3287079.0}, {"date": "2025-12-15", "close": 21.38, "volume": 1892273.0}, {"date": "2025-12-16", "close": 21.44, "volume": 2853936.0}, {"date": "2025-12-17", "close": 20.19, "volume": 4045130.0}, {"date": "2025-12-18", "close": 20.47, "volume": 2719258.0}, {"date": "2025-12-19", "close": 20.6, "volume": 3939464.0}, {"date": "2025-12-22", "close": 21.29, "volume": 1470793.0}, {"date": "2025-12-23", "close": 20.82, "volume": 1682641.0}, {"date": "2025-12-24", "close": 20.97, "volume": 647726.0}, {"date": "2025-12-26", "close": 20.85, "volume": 2597417.0}, {"date": "2025-12-29", "close": 20.3, "volume": 2162671.0}, {"date": "2025-12-30", "close": 19.55, "volume": 2662746.0}, {"date": "2025-12-31", "close": 19.82, "volume": 1611971.0}, {"date": "2026-01-02", "close": 19.84, "volume": 1507898.0}, {"date": "2026-01-05", "close": 20.62, "volume": 1807876.0}, {"date": "2026-01-06", "close": 20.27, "volume": 2097494.0}, {"date": "2026-01-07", "close": 20.86, "volume": 1799547.0}, {"date": "2026-01-08", "close": 20.42, "volume": 2560728.0}, {"date": "2026-01-09", "close": 20.05, "volume": 3865039.0}, {"date": "2026-01-12", "close": 20.4, "volume": 1924048.0}, {"date": "2026-01-13", "close": 20.25, "volume": 1940339.0}, {"date": "2026-01-14", "close": 20.1, "volume": 2181637.0}, {"date": "2026-01-15", "close": 20.15, "volume": 1871582.0}, {"date": "2026-01-16", "close": 19.87, "volume": 1723489.0}, {"date": "2026-01-20", "close": 19.49, "volume": 2299811.0}, {"date": "2026-01-21", "close": 19.69, "volume": 1563044.0}, {"date": "2026-01-22", "close": 21.13, "volume": 1947690.0}, {"date": "2026-01-23", "close": 22.11, "volume": 3065565.0}, {"date": "2026-01-26", "close": 21.87, "volume": 2770735.0}, {"date": "2026-01-27", "close": 21.3, "volume": 2443159.0}, {"date": "2026-01-28", "close": 20.51, "volume": 2132677.0}, {"date": "2026-01-29", "close": 21.02, "volume": 2489371.0}, {"date": "2026-01-30", "close": 20.03, "volume": 2199118.0}, {"date": "2026-02-02", "close": 19.95, "volume": 2103877.0}, {"date": "2026-02-03", "close": 18.25, "volume": 4718513.0}, {"date": "2026-02-04", "close": 17.05, "volume": 4624153.0}, {"date": "2026-02-05", "close": 17.82, "volume": 4265387.0}, {"date": "2026-02-06", "close": 18.93, "volume": 3441514.0}, {"date": "2026-02-09", "close": 18.79, "volume": 7902176.0}, {"date": "2026-02-10", "close": 15.205, "volume": 19347940.0}, {"date": "2026-02-11", "close": 14.5, "volume": 8847790.0}, {"date": "2026-02-12", "close": 13.11, "volume": 9793439.0}, {"date": "2026-02-13", "close": 13.225, "volume": 4284153.0}, {"date": "2026-02-17", "close": 12.76, "volume": 3066947.0}, {"date": "2026-02-18", "close": 13.73, "volume": 6724530.0}, {"date": "2026-02-19", "close": 13.32, "volume": 4226045.0}, {"date": "2026-02-20", "close": 13.17, "volume": 3947032.0}, {"date": "2026-02-23", "close": 12.51, "volume": 5743916.0}, {"date": "2026-02-24", "close": 13.02, "volume": 3727434.0}, {"date": "2026-02-25", "close": 12.98, "volume": 3627438.0}, {"date": "2026-02-26", "close": 13.85, "volume": 4924295.0}, {"date": "2026-02-27", "close": 13.42, "volume": 3628956.0}, {"date": "2026-03-02", "close": 13.12, "volume": 2967455.0}, {"date": "2026-03-03", "close": 13.13, "volume": 3439649.0}, {"date": "2026-03-04", "close": 13.43, "volume": 3156424.0}, {"date": "2026-03-05", "close": 13.31, "volume": 3676128.0}, {"date": "2026-03-06", "close": 13.25, "volume": 1985569.0}, {"date": "2026-03-09", "close": 13.33, "volume": 2271593.0}, {"date": "2026-03-10", "close": 12.38, "volume": 3669781.0}, {"date": "2026-03-11", "close": 12.41, "volume": 4439509.0}, {"date": "2026-03-12", "close": 11.86, "volume": 2578835.0}, {"date": "2026-03-13", "close": 12.21, "volume": 2607824.0}, {"date": "2026-03-16", "close": 11.95, "volume": 2133979.0}, {"date": "2026-03-17", "close": 12.35, "volume": 2127788.0}, {"date": "2026-03-18", "close": 12.09, "volume": 2303087.0}, {"date": "2026-03-19", "close": 11.35, "volume": 3880822.0}, {"date": "2026-03-20", "close": 11.275, "volume": 5367150.0}, {"date": "2026-03-23", "close": 11.42, "volume": 3509739.0}, {"date": "2026-03-24", "close": 11.15, "volume": 2808310.0}, {"date": "2026-03-25", "close": 11.32, "volume": 3103960.0}, {"date": "2026-03-26", "close": 11.19, "volume": 2444125.0}, {"date": "2026-03-27", "close": 10.87, "volume": 4522090.0}, {"date": "2026-03-30", "close": 10.57, "volume": 4232191.0}, {"date": "2026-03-31", "close": 10.96, "volume": 5251934.0}, {"date": "2026-04-01", "close": 11.18, "volume": 2469181.0}, {"date": "2026-04-02", "close": 10.94, "volume": 1906998.0}, {"date": "2026-04-06", "close": 11.33, "volume": 1932746.0}, {"date": "2026-04-07", "close": 10.97, "volume": 2670933.0}, {"date": "2026-04-08", "close": 11.06, "volume": 4192334.0}, {"date": "2026-04-09", "close": 10.44, "volume": 4590245.0}, {"date": "2026-04-10", "close": 10.66, "volume": 3521912.0}, {"date": "2026-04-13", "close": 11.01, "volume": 3327167.0}, {"date": "2026-04-14", "close": 11.06, "volume": 2049524.0}, {"date": "2026-04-15", "close": 11.3, "volume": 2967015.0}, {"date": "2026-04-16", "close": 11.06, "volume": 3130770.0}, {"date": "2026-04-17", "close": 11.27, "volume": 2242771.0}, {"date": "2026-04-20", "close": 11.09, "volume": 2256854.0}, {"date": "2026-04-21", "close": 11.08, "volume": 2266378.0}, {"date": "2026-04-22", "close": 11.34, "volume": 1589275.0}, {"date": "2026-04-23", "close": 10.48, "volume": 4064808.0}, {"date": "2026-04-24", "close": 10.63, "volume": 2658724.0}, {"date": "2026-04-27", "close": 10.65, "volume": 2158215.0}, {"date": "2026-04-28", "close": 10.38, "volume": 3626706.0}, {"date": "2026-04-29", "close": 10.35, "volume": 5251902.0}, {"date": "2026-04-30", "close": 10.35, "volume": 3584562.0}, {"date": "2026-05-01", "close": 10.49, "volume": 6188073.0}, {"date": "2026-05-04", "close": 10.52, "volume": 7180361.0}, {"date": "2026-05-05", "close": 10.31, "volume": 4171983.0}, {"date": "2026-05-06", "close": 10.08, "volume": 5110683.0}, {"date": "2026-05-07", "close": 10.61, "volume": 8107728.0}, {"date": "2026-05-08", "close": 8.82, "volume": 26575670.0}, {"date": "2026-05-11", "close": 8.805, "volume": 6806751.0}, {"date": "2026-05-12", "close": 8.35, "volume": 6671508.0}, {"date": "2026-05-13", "close": 8.39, "volume": 5350988.0}, {"date": "2026-05-14", "close": 8.08, "volume": 3312446.0}, {"date": "2026-05-15", "close": 8.17, "volume": 3472133.0}, {"date": "2026-05-18", "close": 8.75, "volume": 7433865.0}, {"date": "2026-05-19", "close": 8.45, "volume": 3713031.0}, {"date": "2026-05-20", "close": 8.66, "volume": 2875576.0}, {"date": "2026-05-21", "close": 8.44, "volume": 2448900.0}, {"date": "2026-05-22", "close": 8.8, "volume": 2551228.0}, {"date": "2026-05-26", "close": 8.59, "volume": 2827468.0}, {"date": "2026-05-27", "close": 8.64, "volume": 2620901.0}, {"date": "2026-05-28", "close": 8.59, "volume": 2700133.0}, {"date": "2026-05-29", "close": 8.82, "volume": 5897588.0}, {"date": "2026-06-01", "close": 9.37, "volume": 3587177.0}, {"date": "2026-06-02", "close": 8.98, "volume": 4265144.0}, {"date": "2026-06-03", "close": 8.56, "volume": 3929375.0}, {"date": "2026-06-04", "close": 8.74, "volume": 3096924.0}, {"date": "2026-06-05", "close": 8.76, "volume": 4311323.0}, {"date": "2026-06-08", "close": 8.87, "volume": 2253484.0}, {"date": "2026-06-09", "close": 8.82, "volume": 3147740.0}, {"date": "2026-06-10", "close": 8.57, "volume": 2251144.0}, {"date": "2026-06-11", "close": 8.46, "volume": 3766245.0}, {"date": "2026-06-12", "close": 8.49, "volume": 2828558.0}, {"date": "2026-06-15", "close": 8.48, "volume": 1796986.0}, {"date": "2026-06-16", "close": 8.43, "volume": 3190070.0}, {"date": "2026-06-17", "close": 8.07, "volume": 3566052.0}, {"date": "2026-06-18", "close": 8.05, "volume": 6119764.0}, {"date": "2026-06-22", "close": 7.84, "volume": 3750398.0}, {"date": "2026-06-23", "close": 8.21, "volume": 3522730.0}, {"date": "2026-06-24", "close": 8.22, "volume": 3124307.0}, {"date": "2026-06-25", "close": 7.86, "volume": 2240326.0}, {"date": "2026-06-26", "close": 8.33, "volume": 6096257.0}, {"date": "2026-06-29", "close": 8.31, "volume": 2899238.0}, {"date": "2026-06-30", "close": 8.36, "volume": 2302729.0}, {"date": "2026-07-01", "close": 9.02, "volume": 3552268.0}, {"date": "2026-07-02", "close": 9.16, "volume": 2460786.0}, {"date": "2026-07-06", "close": 8.86, "volume": 2355732.0}, {"date": "2026-07-07", "close": 8.87, "volume": 3020161.0}, {"date": "2026-07-08", "close": 8.56, "volume": 2712222.0}, {"date": "2026-07-09", "close": 8.68, "volume": 3158038.0}, {"date": "2026-07-10", "close": 8.82, "volume": 2339417.0}, {"date": "2026-07-13", "close": 9.12, "volume": 3353578.0}, {"date": "2026-07-14", "close": 9.03, "volume": 2381868.0}, {"date": "2026-07-15", "close": 9.24, "volume": 2723113.0}, {"date": "2026-07-16", "close": 9.59, "volume": 3880219.0}, {"date": "2026-07-17", "close": 9.06, "volume": 4620580.0}, {"date": "2026-07-20", "close": 9.33, "volume": 4005290.0}, {"date": "2026-07-21", "close": 9.19, "volume": 3017240.0}, {"date": "2026-07-22", "close": 8.96, "volume": 3457399.0}, {"date": "2026-07-23", "close": 8.72, "volume": 2614471.0}, {"date": "2026-07-24", "close": 8.83, "volume": 2267538.0}, {"date": "2026-07-27", "close": 9.26, "volume": 3071861.0}, {"date": "2026-07-28", "close": 9.81, "volume": 2988304.0}, {"date": "2026-07-29", "close": 9.53, "volume": 4204884.0}, {"date": "2026-07-30", "close": 9.25, "volume": 3794527.0}, {"date": "2026-07-31", "close": 9.16, "volume": 3286067.0}, {"date": "2026-08-03", "close": 9.54, "volume": 2931974.0}, {"date": "2026-08-04", "close": 9.68, "volume": 3508050.0}, {"date": "2026-08-05", "close": 9.59, "volume": 2093329.0}, {"date": "2026-08-06", "close": 9.42, "volume": 5506800.0}, {"date": "2026-08-07", "close": 9.67, "volume": 3460876.0}], "refreshing": true}