{"ticker": "VERA", "overview": {"cik": "1831828", "ticker": "VERA", "name": "Vera Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001859453-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009028", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000015", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "Form 4/A", "accession": "0001859453-26-000013", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "Form 4/A", "accession": "0001859453-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "Form 4/A", "accession": "0001859453-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342380", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342335", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000554", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002145711-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0002145711-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003123", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001859453-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299165", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297211", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001859453-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006433", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252475", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239559", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001662426-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001778307-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001184592-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001822092-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001387521-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001897965-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 3987345.7364, "net": -3987345.7364, "insiders": 1, "first_date": "2026-05-12", "last_date": "2026-09-02"}, "metrics": {"ticker": "VERA", "has_prices": true, "as_of": "2026-07-24", "last": 35.45, "prev_close": 36.35, "change": -0.8999999999999986, "change_pct": -0.024759284731774377, "session_volume": 786225.0, "vwap_5": 36.464320944087035, "vwap_20": 41.212582556593134, "vwap_60": 38.457740470721646, "vwap_250": 35.48501298206424, "high_52w": 55.67, "low_52w": 24.1, "avg_volume_20": 2573838.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001859453-26-000014", "src": "INSIDERS", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Marshall Fordyce", "who_key": "Fordyce Marshall", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 649642.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $650K of VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000014/0001859453-26-000014-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "13DG-0001907884-26-000015", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Kynam Capital Management, LP", "who_key": "Kynam Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kynam Capital Management, LP moves to a 4.01% passive stake in VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1907884/0001907884-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001859453-26-000013", "src": "INSIDERS", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Marshall Fordyce", "who_key": "Fordyce Marshall", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1956187.1199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $2M of VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000013/0001859453-26-000013-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}, {"id": "13DG-0000093751-26-000554", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 5.8% passive stake in VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000554-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002012383-26-003123", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003123-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001859453-26-000012", "src": "INSIDERS", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Marshall Fordyce", "who_key": "Fordyce Marshall", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 701769.2532, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $702K of VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000012/0001859453-26-000012-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191030}, {"id": "13DG-0000080255-26-000426", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 6.4% passive stake in VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000426-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001859453-26-000011", "src": "INSIDERS", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Marshall Fordyce", "who_key": "Fordyce Marshall", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 679747.0632, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $680K of VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000011/0001859453-26-000011-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000902664-26-001831", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Point72 Asset Management, L.P. crosses 5% of VERA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000902664-26-001831-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "13DG-0000102909-26-002499", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VERA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002499-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [], "institutional": [{"id": "13DG-0001907884-26-000015", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Kynam Capital Management, LP", "who_key": "Kynam Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Kynam Capital Management, LP moves to a 4.01% passive stake in VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1907884/0001907884-26-000015-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000093751-26-000554", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 5.8% passive stake in VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000554-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002012383-26-003123", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003123-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000080255-26-000426", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 6.4% passive stake in VERA", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000426-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000902664-26-001831", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Point72 Asset Management, L.P. crosses 5% of VERA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000902664-26-001831-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "13DG-0000102909-26-002499", "src": "13DG", "ticker": "VERA", "cik": "1831828", "company": "Vera Therapeutics, Inc.", "company_raw": "Vera Therapeutics, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VERA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002499-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": "Vera Therapeutics, Inc. - Class A Common Stock", "new_value": "Vera Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001831828", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001831828", "applied": 1, "detected_at": "2026-10-28T09:30:02.983419"}]}, "key_people": [{"who": "Marshall Fordyce", "who_key": "Fordyce Marshall", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3987345.7364, "net": -3987345.7364, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 649642.3, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000014/0001859453-26-000014-index.htm"}, {"action": "SELL", "amount": 1956187.1199999999, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000013/0001859453-26-000013-index.htm"}, {"action": "SELL", "amount": 701769.2532, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000012/0001859453-26-000012-index.htm"}, {"action": "SELL", "amount": 679747.0632, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000011/0001859453-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 649642.3, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859453/000185945326000014/0001859453-26-000014-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -649642.3}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001859453-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009028", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001907884-26-000015", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "Form 4/A", "accession": "0001859453-26-000013", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "Form 4/A", "accession": "0001859453-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-12", "title": "Form 4/A", "accession": "0001859453-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342380", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342335", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000554", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002145711-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0002145711-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003123", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001859453-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299165", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297211", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001859453-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006433", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252475", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239559", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001662426-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001778307-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001184592-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001822092-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001387521-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001897965-26-000002", "price_sensitive": false}], "performance": {"ticker": "VERA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.63, "volume": 11246.0}, {"date": "2021-07-28", "close": 17.9, "volume": 29707.0}, {"date": "2021-07-29", "close": 18.0, "volume": 18002.0}, {"date": "2021-07-30", "close": 18.0, "volume": 4846.0}, {"date": "2021-08-02", "close": 17.4, "volume": 3556.0}, {"date": "2021-08-03", "close": 17.25, "volume": 9674.0}, {"date": "2021-08-04", "close": 17.07, "volume": 27236.0}, {"date": "2021-08-05", "close": 17.1, "volume": 23406.0}, {"date": "2021-08-06", "close": 17.49, "volume": 6688.0}, {"date": "2021-08-09", "close": 16.67, "volume": 13952.0}, {"date": "2021-08-10", "close": 17.06, "volume": 2901.0}, {"date": "2021-08-11", "close": 16.7, "volume": 26663.0}, {"date": "2021-08-12", "close": 16.76, "volume": 2231.0}, {"date": "2021-08-13", "close": 16.94, "volume": 6466.0}, {"date": "2021-08-16", "close": 17.0, "volume": 3032.0}, {"date": "2021-08-17", "close": 16.99, "volume": 14193.0}, {"date": "2021-08-18", "close": 17.5, "volume": 9873.0}, {"date": "2021-08-19", "close": 17.0, "volume": 7648.0}, {"date": "2021-08-20", "close": 18.9, "volume": 10287.0}, {"date": "2021-08-23", "close": 18.29, "volume": 11552.0}, {"date": "2021-08-24", "close": 17.45, "volume": 5802.0}, {"date": "2021-08-25", "close": 17.0, "volume": 7758.0}, {"date": "2021-08-26", "close": 14.25, "volume": 17582.0}, {"date": "2021-08-27", "close": 15.91, "volume": 27646.0}, {"date": "2021-08-30", "close": 14.8, "volume": 19606.0}, {"date": "2021-08-31", "close": 14.74, "volume": 12181.0}, {"date": "2021-09-01", "close": 16.14, "volume": 31348.0}, {"date": "2021-09-02", "close": 19.44, "volume": 61301.0}, {"date": "2021-09-03", "close": 25.8, "volume": 351683.0}, {"date": "2021-09-07", "close": 25.72, "volume": 114226.0}, {"date": "2021-09-08", "close": 24.76, "volume": 93085.0}, {"date": "2021-09-09", "close": 25.74, "volume": 69908.0}, {"date": "2021-09-10", "close": 26.13, "volume": 67852.0}, {"date": "2021-09-13", "close": 26.44, "volume": 58394.0}, {"date": "2021-09-14", "close": 27.16, "volume": 85101.0}, {"date": "2021-09-15", "close": 30.6, "volume": 185990.0}, {"date": "2021-09-16", "close": 22.48, "volume": 271520.0}, {"date": "2021-09-17", "close": 20.93, "volume": 911600.0}, {"date": "2021-09-20", "close": 17.75, "volume": 158831.0}, {"date": "2021-09-21", "close": 16.36, "volume": 173318.0}, {"date": "2021-09-22", "close": 15.92, "volume": 134257.0}, {"date": "2021-09-23", "close": 17.34, "volume": 187072.0}, {"date": "2021-09-24", "close": 16.8, "volume": 149555.0}, {"date": "2021-09-27", "close": 17.43, "volume": 148777.0}, {"date": "2021-09-28", "close": 16.06, "volume": 68271.0}, {"date": "2021-09-29", "close": 16.43, "volume": 36263.0}, {"date": "2021-09-30", "close": 17.35, "volume": 44047.0}, {"date": "2021-10-01", "close": 18.18, "volume": 54793.0}, {"date": "2021-10-04", "close": 16.88, "volume": 136225.0}, {"date": "2021-10-05", "close": 15.43, "volume": 76557.0}, {"date": "2021-10-06", "close": 15.62, "volume": 38268.0}, {"date": "2021-10-07", "close": 16.3, "volume": 22420.0}, {"date": "2021-10-08", "close": 15.31, "volume": 15975.0}, {"date": "2021-10-11", "close": 16.09, "volume": 37699.0}, {"date": "2021-10-12", "close": 17.7, "volume": 62062.0}, {"date": "2021-10-13", "close": 17.63, "volume": 36568.0}, {"date": "2021-10-14", "close": 16.32, "volume": 41523.0}, {"date": "2021-10-15", "close": 15.01, "volume": 72924.0}, {"date": "2021-10-18", "close": 16.31, "volume": 34654.0}, {"date": "2021-10-19", "close": 16.92, "volume": 39319.0}, {"date": "2021-10-20", "close": 17.34, "volume": 34153.0}, {"date": "2021-10-21", "close": 16.55, "volume": 18920.0}, {"date": "2021-10-22", "close": 17.09, "volume": 16035.0}, {"date": "2021-10-25", "close": 17.45, "volume": 13286.0}, {"date": "2021-10-26", "close": 18.68, "volume": 34769.0}, {"date": "2021-10-27", "close": 17.17, "volume": 18650.0}, {"date": "2021-10-28", "close": 17.64, "volume": 10627.0}, {"date": "2021-10-29", "close": 19.35, "volume": 39852.0}, {"date": "2021-11-01", "close": 17.71, "volume": 18519.0}, {"date": "2021-11-02", "close": 17.8, "volume": 19377.0}, {"date": "2021-11-03", "close": 19.05, "volume": 16040.0}, {"date": "2021-11-04", "close": 17.8, "volume": 31783.0}, {"date": "2021-11-05", "close": 19.75, "volume": 57408.0}, {"date": "2021-11-08", "close": 20.37, "volume": 14572.0}, {"date": "2021-11-09", "close": 25.19, "volume": 36438.0}, {"date": "2021-11-10", "close": 23.53, "volume": 70362.0}, {"date": "2021-11-11", "close": 22.26, "volume": 46532.0}, {"date": "2021-11-12", "close": 22.51, "volume": 51831.0}, {"date": "2021-11-15", "close": 23.4, "volume": 32408.0}, {"date": "2021-11-16", "close": 24.55, "volume": 55422.0}, {"date": "2021-11-17", "close": 24.75, "volume": 45274.0}, {"date": "2021-11-18", "close": 28.43, "volume": 62687.0}, {"date": "2021-11-19", "close": 31.2, "volume": 82071.0}, {"date": "2021-11-22", "close": 26.89, "volume": 50124.0}, {"date": "2021-11-23", "close": 25.59, "volume": 39574.0}, {"date": "2021-11-24", "close": 26.5, "volume": 14587.0}, {"date": "2021-11-26", "close": 30.0, "volume": 45100.0}, {"date": "2021-11-29", "close": 31.47, "volume": 74021.0}, {"date": "2021-11-30", "close": 35.8, "volume": 58319.0}, {"date": "2021-12-01", "close": 33.28, "volume": 62674.0}, {"date": "2021-12-02", "close": 28.5, "volume": 39008.0}, {"date": "2021-12-03", "close": 28.05, "volume": 38123.0}, {"date": "2021-12-06", "close": 30.58, "volume": 43045.0}, {"date": "2021-12-07", "close": 28.89, "volume": 46579.0}, {"date": "2021-12-08", "close": 24.13, "volume": 86081.0}, {"date": "2021-12-09", "close": 24.5, "volume": 77086.0}, {"date": "2021-12-10", "close": 24.36, "volume": 36864.0}, {"date": "2021-12-13", "close": 23.8, "volume": 62198.0}, {"date": "2021-12-14", "close": 22.79, "volume": 43477.0}, {"date": "2021-12-15", "close": 22.51, "volume": 68810.0}, {"date": "2021-12-16", "close": 22.2, "volume": 121298.0}, {"date": "2021-12-17", "close": 24.74, "volume": 403961.0}, {"date": "2021-12-20", "close": 20.27, "volume": 266628.0}, {"date": "2021-12-21", "close": 20.3, "volume": 190855.0}, {"date": "2021-12-22", "close": 20.63, "volume": 126852.0}, {"date": "2021-12-23", "close": 22.84, "volume": 66261.0}, {"date": "2021-12-27", "close": 22.57, "volume": 26944.0}, {"date": "2021-12-28", "close": 23.99, "volume": 35082.0}, {"date": "2021-12-29", "close": 25.03, "volume": 59536.0}, {"date": "2021-12-30", "close": 25.3, "volume": 48457.0}, {"date": "2021-12-31", "close": 26.72, "volume": 58397.0}, {"date": "2022-01-03", "close": 28.06, "volume": 68367.0}, {"date": "2022-01-04", "close": 27.04, "volume": 49982.0}, {"date": "2022-01-05", "close": 22.32, "volume": 51899.0}, {"date": "2022-01-06", "close": 23.71, "volume": 81878.0}, {"date": "2022-01-07", "close": 21.14, "volume": 56935.0}, {"date": "2022-01-10", "close": 21.75, "volume": 45204.0}, {"date": "2022-01-11", "close": 22.35, "volume": 54828.0}, {"date": "2022-01-12", "close": 22.0, "volume": 55104.0}, {"date": "2022-01-13", "close": 20.57, "volume": 66421.0}, {"date": "2022-01-14", "close": 19.99, "volume": 58291.0}, {"date": "2022-01-18", "close": 19.54, "volume": 52038.0}, {"date": "2022-01-19", "close": 19.85, "volume": 50370.0}, {"date": "2022-01-20", "close": 19.6, "volume": 68226.0}, {"date": "2022-01-21", "close": 19.07, "volume": 47657.0}, {"date": "2022-01-24", "close": 19.56, "volume": 53500.0}, {"date": "2022-01-25", "close": 19.32, "volume": 26543.0}, {"date": "2022-01-26", "close": 19.04, "volume": 53807.0}, {"date": "2022-01-27", "close": 20.02, "volume": 46233.0}, {"date": "2022-01-28", "close": 19.49, "volume": 69817.0}, {"date": "2022-01-31", "close": 19.93, "volume": 53834.0}, {"date": "2022-02-01", "close": 20.11, "volume": 23196.0}, {"date": "2022-02-02", "close": 19.0, "volume": 34924.0}, {"date": "2022-02-03", "close": 18.85, "volume": 40570.0}, {"date": "2022-02-04", "close": 18.91, "volume": 81774.0}, {"date": "2022-02-07", "close": 20.37, "volume": 34985.0}, {"date": "2022-02-08", "close": 20.855, "volume": 189567.0}, {"date": "2022-02-09", "close": 19.05, "volume": 196651.0}, {"date": "2022-02-10", "close": 17.8, "volume": 1196541.0}, {"date": "2022-02-11", "close": 18.57, "volume": 140798.0}, {"date": "2022-02-14", "close": 19.14, "volume": 199941.0}, {"date": "2022-02-15", "close": 19.83, "volume": 157407.0}, {"date": "2022-02-16", "close": 20.94, "volume": 137823.0}, {"date": "2022-02-17", "close": 20.99, "volume": 123623.0}, {"date": "2022-02-18", "close": 21.84, "volume": 67351.0}, {"date": "2022-02-22", "close": 22.15, "volume": 106411.0}, {"date": "2022-02-23", "close": 21.67, "volume": 75086.0}, {"date": "2022-02-24", "close": 21.47, "volume": 52417.0}, {"date": "2022-02-25", "close": 22.95, "volume": 100339.0}, {"date": "2022-02-28", "close": 23.21, "volume": 125310.0}, {"date": "2022-03-01", "close": 22.88, "volume": 99254.0}, {"date": "2022-03-02", "close": 22.59, "volume": 87196.0}, {"date": "2022-03-03", "close": 22.24, "volume": 88157.0}, {"date": "2022-03-04", "close": 22.85, "volume": 64421.0}, {"date": "2022-03-07", "close": 21.39, "volume": 131196.0}, {"date": "2022-03-08", "close": 22.17, "volume": 89833.0}, {"date": "2022-03-09", "close": 23.04, "volume": 60247.0}, {"date": "2022-03-10", "close": 23.82, "volume": 87201.0}, {"date": "2022-03-11", "close": 23.45, "volume": 122198.0}, {"date": "2022-03-14", "close": 23.03, "volume": 63259.0}, {"date": "2022-03-15", "close": 24.01, "volume": 74628.0}, {"date": "2022-03-16", "close": 24.1, "volume": 122938.0}, {"date": "2022-03-17", "close": 23.78, "volume": 138913.0}, {"date": "2022-03-18", "close": 23.0, "volume": 745595.0}, {"date": "2022-03-21", "close": 21.32, "volume": 74023.0}, {"date": "2022-03-22", "close": 22.23, "volume": 89186.0}, {"date": "2022-03-23", "close": 20.62, "volume": 47759.0}, {"date": "2022-03-24", "close": 21.6, "volume": 55366.0}, {"date": "2022-03-25", "close": 22.72, "volume": 37472.0}, {"date": "2022-03-28", "close": 22.1, "volume": 37784.0}, {"date": "2022-03-29", "close": 22.92, "volume": 42163.0}, {"date": "2022-03-30", "close": 22.6, "volume": 29582.0}, {"date": "2022-03-31", "close": 23.49, "volume": 91757.0}, {"date": "2022-04-01", "close": 22.86, "volume": 87581.0}, {"date": "2022-04-04", "close": 22.85, "volume": 27330.0}, {"date": "2022-04-05", "close": 23.18, "volume": 55896.0}, {"date": "2022-04-06", "close": 22.82, "volume": 116329.0}, {"date": "2022-04-07", "close": 22.69, "volume": 40179.0}, {"date": "2022-04-08", "close": 23.09, "volume": 21503.0}, {"date": "2022-04-11", "close": 23.02, "volume": 39899.0}, {"date": "2022-04-12", "close": 22.54, "volume": 16590.0}, {"date": "2022-04-13", "close": 22.99, "volume": 47724.0}, {"date": "2022-04-14", "close": 23.12, "volume": 34355.0}, {"date": "2022-04-18", "close": 23.25, "volume": 44547.0}, {"date": "2022-04-19", "close": 23.4, "volume": 115232.0}, {"date": "2022-04-20", "close": 23.04, "volume": 119808.0}, {"date": "2022-04-21", "close": 22.21, "volume": 58126.0}, {"date": "2022-04-22", "close": 21.69, "volume": 45881.0}, {"date": "2022-04-25", "close": 21.18, "volume": 508275.0}, {"date": "2022-04-26", "close": 20.46, "volume": 52676.0}, {"date": "2022-04-27", "close": 19.95, "volume": 36889.0}, {"date": "2022-04-28", "close": 20.45, "volume": 37456.0}, {"date": "2022-04-29", "close": 20.0, "volume": 35848.0}, {"date": "2022-05-02", "close": 20.14, "volume": 59402.0}, {"date": "2022-05-03", "close": 19.0, "volume": 32009.0}, {"date": "2022-05-04", "close": 18.82, "volume": 59264.0}, {"date": "2022-05-05", "close": 18.59, "volume": 57651.0}, {"date": "2022-05-06", "close": 18.51, "volume": 57787.0}, {"date": "2022-05-09", "close": 16.62, "volume": 267750.0}, {"date": "2022-05-10", "close": 16.96, "volume": 122285.0}, {"date": "2022-05-11", "close": 15.14, "volume": 118973.0}, {"date": "2022-05-12", "close": 14.51, "volume": 123968.0}, {"date": "2022-05-13", "close": 15.29, "volume": 240239.0}, {"date": "2022-05-16", "close": 15.83, "volume": 101333.0}, {"date": "2022-05-17", "close": 17.68, "volume": 159736.0}, {"date": "2022-05-18", "close": 16.41, "volume": 71603.0}, {"date": "2022-05-19", "close": 16.46, "volume": 83296.0}, {"date": "2022-05-20", "close": 17.03, "volume": 63739.0}, {"date": "2022-05-23", "close": 14.85, "volume": 84099.0}, {"date": "2022-05-24", "close": 16.14, "volume": 66448.0}, {"date": "2022-05-25", "close": 14.89, "volume": 60199.0}, {"date": "2022-05-26", "close": 14.84, "volume": 38473.0}, {"date": "2022-05-27", "close": 15.89, "volume": 60565.0}, {"date": "2022-05-31", "close": 14.54, "volume": 261060.0}, {"date": "2022-06-01", "close": 14.02, "volume": 106004.0}, {"date": "2022-06-02", "close": 14.25, "volume": 90841.0}, {"date": "2022-06-03", "close": 14.28, "volume": 77492.0}, {"date": "2022-06-06", "close": 13.57, "volume": 72219.0}, {"date": "2022-06-07", "close": 13.83, "volume": 105556.0}, {"date": "2022-06-08", "close": 13.7, "volume": 41462.0}, {"date": "2022-06-09", "close": 13.88, "volume": 183135.0}, {"date": "2022-06-10", "close": 13.99, "volume": 122005.0}, {"date": "2022-06-13", "close": 12.99, "volume": 93496.0}, {"date": "2022-06-14", "close": 12.82, "volume": 21808.0}, {"date": "2022-06-15", "close": 13.99, "volume": 62287.0}, {"date": "2022-06-16", "close": 13.33, "volume": 39246.0}, {"date": "2022-06-17", "close": 13.92, "volume": 171943.0}, {"date": "2022-06-21", "close": 14.35, "volume": 136900.0}, {"date": "2022-06-22", "close": 14.22, "volume": 135128.0}, {"date": "2022-06-23", "close": 13.62, "volume": 44001.0}, {"date": "2022-06-24", "close": 14.2, "volume": 269762.0}, {"date": "2022-06-27", "close": 13.75, "volume": 56073.0}, {"date": "2022-06-28", "close": 13.32, "volume": 66898.0}, {"date": "2022-06-29", "close": 13.35, "volume": 80134.0}, {"date": "2022-06-30", "close": 13.61, "volume": 73855.0}, {"date": "2022-07-01", "close": 13.27, "volume": 59756.0}, {"date": "2022-07-05", "close": 13.95, "volume": 116249.0}, {"date": "2022-07-06", "close": 14.0, "volume": 80367.0}, {"date": "2022-07-07", "close": 14.9, "volume": 74297.0}, {"date": "2022-07-08", "close": 14.69, "volume": 40586.0}, {"date": "2022-07-11", "close": 13.51, "volume": 31295.0}, {"date": "2022-07-12", "close": 14.21, "volume": 79297.0}, {"date": "2022-07-13", "close": 14.88, "volume": 104506.0}, {"date": "2022-07-14", "close": 15.49, "volume": 94602.0}, {"date": "2022-07-15", "close": 15.95, "volume": 53541.0}, {"date": "2022-07-18", "close": 15.74, "volume": 63532.0}, {"date": "2022-07-19", "close": 16.19, "volume": 76370.0}, {"date": "2022-07-20", "close": 16.76, "volume": 53691.0}, {"date": "2022-07-21", "close": 16.38, "volume": 50998.0}, {"date": "2022-07-22", "close": 16.23, "volume": 37279.0}, {"date": "2022-07-25", "close": 16.34, "volume": 67947.0}, {"date": "2022-07-26", "close": 17.0, "volume": 75208.0}, {"date": "2022-07-27", "close": 17.84, "volume": 45364.0}, {"date": "2022-07-28", "close": 17.63, "volume": 35200.0}, {"date": "2022-07-29", "close": 17.25, "volume": 37230.0}, {"date": "2022-08-01", "close": 17.02, "volume": 63857.0}, {"date": "2022-08-02", "close": 16.75, "volume": 29069.0}, {"date": "2022-08-03", "close": 17.54, "volume": 47720.0}, {"date": "2022-08-04", "close": 18.16, "volume": 50854.0}, {"date": "2022-08-05", "close": 18.32, "volume": 68802.0}, {"date": "2022-08-08", "close": 17.99, "volume": 72418.0}, {"date": "2022-08-09", "close": 17.95, "volume": 88401.0}, {"date": "2022-08-10", "close": 19.57, "volume": 100964.0}, {"date": "2022-08-11", "close": 19.35, "volume": 53481.0}, {"date": "2022-08-12", "close": 20.35, "volume": 92593.0}, {"date": "2022-08-15", "close": 21.65, "volume": 52321.0}, {"date": "2022-08-16", "close": 20.98, "volume": 68929.0}, {"date": "2022-08-17", "close": 19.88, "volume": 48426.0}, {"date": "2022-08-18", "close": 20.24, "volume": 43490.0}, {"date": "2022-08-19", "close": 18.6, "volume": 281708.0}, {"date": "2022-08-22", "close": 18.21, "volume": 46810.0}, {"date": "2022-08-23", "close": 18.65, "volume": 28291.0}, {"date": "2022-08-24", "close": 20.38, "volume": 60038.0}, {"date": "2022-08-25", "close": 20.6, "volume": 110632.0}, {"date": "2022-08-26", "close": 19.64, "volume": 99379.0}, {"date": "2022-08-29", "close": 21.82, "volume": 251771.0}, {"date": "2022-08-30", "close": 20.51, "volume": 227629.0}, {"date": "2022-08-31", "close": 21.73, "volume": 113869.0}, {"date": "2022-09-01", "close": 21.4, "volume": 100966.0}, {"date": "2022-09-02", "close": 19.21, "volume": 127975.0}, {"date": "2022-09-06", "close": 19.07, "volume": 42844.0}, {"date": "2022-09-07", "close": 20.2, "volume": 277252.0}, {"date": "2022-09-08", "close": 20.61, "volume": 60721.0}, {"date": "2022-09-09", "close": 20.0, "volume": 61323.0}, {"date": "2022-09-12", "close": 21.09, "volume": 62550.0}, {"date": "2022-09-13", "close": 20.9, "volume": 115401.0}, {"date": "2022-09-14", "close": 21.13, "volume": 39821.0}, {"date": "2022-09-15", "close": 21.37, "volume": 50311.0}, {"date": "2022-09-16", "close": 20.92, "volume": 312009.0}, {"date": "2022-09-19", "close": 20.87, "volume": 53180.0}, {"date": "2022-09-20", "close": 20.9, "volume": 67387.0}, {"date": "2022-09-21", "close": 22.31, "volume": 88977.0}, {"date": "2022-09-22", "close": 21.9, "volume": 65934.0}, {"date": "2022-09-23", "close": 21.99, "volume": 76200.0}, {"date": "2022-09-26", "close": 20.49, "volume": 115649.0}, {"date": "2022-09-27", "close": 21.77, "volume": 114828.0}, {"date": "2022-09-28", "close": 21.69, "volume": 97486.0}, {"date": "2022-09-29", "close": 20.87, "volume": 65596.0}, {"date": "2022-09-30", "close": 21.31, "volume": 81221.0}, {"date": "2022-10-03", "close": 20.41, "volume": 95567.0}, {"date": "2022-10-04", "close": 22.19, "volume": 168226.0}, {"date": "2022-10-05", "close": 20.92, "volume": 73176.0}, {"date": "2022-10-06", "close": 20.37, "volume": 33670.0}, {"date": "2022-10-07", "close": 19.96, "volume": 81049.0}, {"date": "2022-10-10", "close": 20.11, "volume": 40423.0}, {"date": "2022-10-11", "close": 20.0, "volume": 43257.0}, {"date": "2022-10-12", "close": 19.97, "volume": 65186.0}, {"date": "2022-10-13", "close": 20.18, "volume": 51405.0}, {"date": "2022-10-14", "close": 19.18, "volume": 23101.0}, {"date": "2022-10-17", "close": 19.7, "volume": 59422.0}, {"date": "2022-10-18", "close": 19.12, "volume": 63768.0}, {"date": "2022-10-19", "close": 18.55, "volume": 39191.0}, {"date": "2022-10-20", "close": 18.5, "volume": 74709.0}, {"date": "2022-10-21", "close": 17.64, "volume": 112251.0}, {"date": "2022-10-24", "close": 18.24, "volume": 28651.0}, {"date": "2022-10-25", "close": 18.58, "volume": 163129.0}, {"date": "2022-10-26", "close": 18.03, "volume": 190431.0}, {"date": "2022-10-27", "close": 18.14, "volume": 74220.0}, {"date": "2022-10-28", "close": 18.64, "volume": 162594.0}, {"date": "2022-10-31", "close": 18.64, "volume": 56828.0}, {"date": "2022-11-01", "close": 18.34, "volume": 116884.0}, {"date": "2022-11-02", "close": 17.48, "volume": 148250.0}, {"date": "2022-11-03", "close": 17.26, "volume": 153940.0}, {"date": "2022-11-04", "close": 16.95, "volume": 161105.0}, {"date": "2022-11-07", "close": 17.3, "volume": 86102.0}, {"date": "2022-11-08", "close": 16.82, "volume": 132928.0}, {"date": "2022-11-09", "close": 15.81, "volume": 109827.0}, {"date": "2022-11-10", "close": 16.29, "volume": 178906.0}, {"date": "2022-11-11", "close": 16.38, "volume": 157487.0}, {"date": "2022-11-14", "close": 16.18, "volume": 207126.0}, {"date": "2022-11-15", "close": 16.85, "volume": 114562.0}, {"date": "2022-11-16", "close": 16.25, "volume": 149842.0}, {"date": "2022-11-17", "close": 16.0, "volume": 252267.0}, {"date": "2022-11-18", "close": 16.23, "volume": 159657.0}, {"date": "2022-11-21", "close": 15.93, "volume": 101735.0}, {"date": "2022-11-22", "close": 16.41, "volume": 114509.0}, {"date": "2022-11-23", "close": 16.5, "volume": 96749.0}, {"date": "2022-11-25", "close": 16.35, "volume": 31652.0}, {"date": "2022-11-28", "close": 15.81, "volume": 72240.0}, {"date": "2022-11-29", "close": 15.74, "volume": 91711.0}, {"date": "2022-11-30", "close": 16.7, "volume": 249095.0}, {"date": "2022-12-01", "close": 16.35, "volume": 95752.0}, {"date": "2022-12-02", "close": 16.3, "volume": 127895.0}, {"date": "2022-12-05", "close": 16.19, "volume": 273575.0}, {"date": "2022-12-06", "close": 16.64, "volume": 274717.0}, {"date": "2022-12-07", "close": 16.3, "volume": 598659.0}, {"date": "2022-12-08", "close": 16.52, "volume": 381535.0}, {"date": "2022-12-09", "close": 16.47, "volume": 99366.0}, {"date": "2022-12-12", "close": 17.87, "volume": 208015.0}, {"date": "2022-12-13", "close": 19.5, "volume": 218144.0}, {"date": "2022-12-14", "close": 20.28, "volume": 155672.0}, {"date": "2022-12-15", "close": 19.17, "volume": 78147.0}, {"date": "2022-12-16", "close": 20.51, "volume": 169985.0}, {"date": "2022-12-19", "close": 18.71, "volume": 141362.0}, {"date": "2022-12-20", "close": 18.74, "volume": 79622.0}, {"date": "2022-12-21", "close": 19.76, "volume": 164678.0}, {"date": "2022-12-22", "close": 19.78, "volume": 141423.0}, {"date": "2022-12-23", "close": 19.9, "volume": 60464.0}, {"date": "2022-12-27", "close": 19.16, "volume": 142215.0}, {"date": "2022-12-28", "close": 19.33, "volume": 81118.0}, {"date": "2022-12-29", "close": 19.44, "volume": 158749.0}, {"date": "2022-12-30", "close": 19.35, "volume": 87372.0}, {"date": "2023-01-03", "close": 18.3, "volume": 3044245.0}, {"date": "2023-01-04", "close": 6.46, "volume": 8359272.0}, {"date": "2023-01-05", "close": 5.6, "volume": 2394805.0}, {"date": "2023-01-06", "close": 5.48, "volume": 1882032.0}, {"date": "2023-01-09", "close": 5.41, "volume": 953746.0}, {"date": "2023-01-10", "close": 5.84, "volume": 1046500.0}, {"date": "2023-01-11", "close": 5.91, "volume": 1061928.0}, {"date": "2023-01-12", "close": 6.02, "volume": 836505.0}, {"date": "2023-01-13", "close": 6.74, "volume": 1050318.0}, {"date": "2023-01-17", "close": 7.65, "volume": 1399912.0}, {"date": "2023-01-18", "close": 8.65, "volume": 1542495.0}, {"date": "2023-01-19", "close": 8.55, "volume": 725180.0}, {"date": "2023-01-20", "close": 8.99, "volume": 577388.0}, {"date": "2023-01-23", "close": 9.13, "volume": 750670.0}, {"date": "2023-01-24", "close": 9.14, "volume": 449424.0}, {"date": "2023-01-25", "close": 9.06, "volume": 316567.0}, {"date": "2023-01-26", "close": 9.14, "volume": 523119.0}, {"date": "2023-01-27", "close": 8.74, "volume": 492854.0}, {"date": "2023-01-30", "close": 8.21, "volume": 1224680.0}, {"date": "2023-01-31", "close": 8.48, "volume": 367972.0}, {"date": "2023-02-01", "close": 8.49, "volume": 265672.0}, {"date": "2023-02-02", "close": 7.155, "volume": 3688885.0}, {"date": "2023-02-03", "close": 7.23, "volume": 958865.0}, {"date": "2023-02-06", "close": 6.97, "volume": 1210363.0}, {"date": "2023-02-07", "close": 7.12, "volume": 665920.0}, {"date": "2023-02-08", "close": 7.24, "volume": 927088.0}, {"date": "2023-02-09", "close": 7.28, "volume": 1023918.0}, {"date": "2023-02-10", "close": 7.47, "volume": 704187.0}, {"date": "2023-02-13", "close": 7.5, "volume": 535887.0}, {"date": "2023-02-14", "close": 7.83, "volume": 526233.0}, {"date": "2023-02-15", "close": 7.87, "volume": 322293.0}, {"date": "2023-02-16", "close": 8.01, "volume": 701407.0}, {"date": "2023-02-17", "close": 8.38, "volume": 551552.0}, {"date": "2023-02-21", "close": 8.04, "volume": 367023.0}, {"date": "2023-02-22", "close": 7.84, "volume": 472336.0}, {"date": "2023-02-23", "close": 7.57, "volume": 868703.0}, {"date": "2023-02-24", "close": 7.48, "volume": 284152.0}, {"date": "2023-02-27", "close": 7.45, "volume": 232503.0}, {"date": "2023-02-28", "close": 7.43, "volume": 223856.0}, {"date": "2023-03-01", "close": 7.4, "volume": 377980.0}, {"date": "2023-03-02", "close": 7.24, "volume": 314396.0}, {"date": "2023-03-03", "close": 7.53, "volume": 372854.0}, {"date": "2023-03-06", "close": 8.36, "volume": 659143.0}, {"date": "2023-03-07", "close": 8.28, "volume": 387687.0}, {"date": "2023-03-08", "close": 8.09, "volume": 233758.0}, {"date": "2023-03-09", "close": 7.72, "volume": 376925.0}, {"date": "2023-03-10", "close": 7.37, "volume": 1364055.0}, {"date": "2023-03-13", "close": 7.36, "volume": 347608.0}, {"date": "2023-03-14", "close": 7.16, "volume": 550483.0}, {"date": "2023-03-15", "close": 7.13, "volume": 699655.0}, {"date": "2023-03-16", "close": 7.26, "volume": 585176.0}, {"date": "2023-03-17", "close": 7.13, "volume": 1689345.0}, {"date": "2023-03-20", "close": 7.48, "volume": 591966.0}, {"date": "2023-03-21", "close": 7.43, "volume": 277821.0}, {"date": "2023-03-22", "close": 7.39, "volume": 386164.0}, {"date": "2023-03-23", "close": 7.47, "volume": 422266.0}, {"date": "2023-03-24", "close": 7.51, "volume": 380725.0}, {"date": "2023-03-27", "close": 7.3, "volume": 346569.0}, {"date": "2023-03-28", "close": 7.26, "volume": 321102.0}, {"date": "2023-03-29", "close": 7.62, "volume": 416449.0}, {"date": "2023-03-30", "close": 7.44, "volume": 246268.0}, {"date": "2023-03-31", "close": 7.76, "volume": 397609.0}, {"date": "2023-04-03", "close": 7.56, "volume": 338989.0}, {"date": "2023-04-04", "close": 7.13, "volume": 271591.0}, {"date": "2023-04-05", "close": 6.58, "volume": 553299.0}, {"date": "2023-04-06", "close": 6.11, "volume": 492351.0}, {"date": "2023-04-10", "close": 6.25, "volume": 464663.0}, {"date": "2023-04-11", "close": 6.14, "volume": 310194.0}, {"date": "2023-04-12", "close": 6.23, "volume": 746958.0}, {"date": "2023-04-13", "close": 6.44, "volume": 378253.0}, {"date": "2023-04-14", "close": 6.27, "volume": 478806.0}, {"date": "2023-04-17", "close": 6.38, "volume": 199738.0}, {"date": "2023-04-18", "close": 6.4, "volume": 211527.0}, {"date": "2023-04-19", "close": 6.52, "volume": 181683.0}, {"date": "2023-04-20", "close": 6.26, "volume": 161868.0}, {"date": "2023-04-21", "close": 6.53, "volume": 369869.0}, {"date": "2023-04-24", "close": 6.4, "volume": 195166.0}, {"date": "2023-04-25", "close": 6.33, "volume": 216329.0}, {"date": "2023-04-26", "close": 6.34, "volume": 840052.0}, {"date": "2023-04-27", "close": 6.26, "volume": 139810.0}, {"date": "2023-04-28", "close": 6.65, "volume": 739005.0}, {"date": "2023-05-01", "close": 6.95, "volume": 211723.0}, {"date": "2023-05-02", "close": 6.75, "volume": 314276.0}, {"date": "2023-05-03", "close": 7.07, "volume": 219792.0}, {"date": "2023-05-04", "close": 7.27, "volume": 170798.0}, {"date": "2023-05-05", "close": 7.44, "volume": 211349.0}, {"date": "2023-05-08", "close": 7.56, "volume": 440415.0}, {"date": "2023-05-09", "close": 7.64, "volume": 158859.0}, {"date": "2023-05-10", "close": 7.7, "volume": 218308.0}, {"date": "2023-05-11", "close": 7.55, "volume": 341115.0}, {"date": "2023-05-12", "close": 7.57, "volume": 308300.0}, {"date": "2023-05-15", "close": 7.97, "volume": 411120.0}, {"date": "2023-05-16", "close": 7.7, "volume": 270927.0}, {"date": "2023-05-17", "close": 7.59, "volume": 176263.0}, {"date": "2023-05-18", "close": 7.4, "volume": 215951.0}, {"date": "2023-05-19", "close": 7.86, "volume": 304292.0}, {"date": "2023-05-22", "close": 8.12, "volume": 357439.0}, {"date": "2023-05-23", "close": 8.06, "volume": 327335.0}, {"date": "2023-05-24", "close": 7.53, "volume": 186670.0}, {"date": "2023-05-25", "close": 7.19, "volume": 141240.0}, {"date": "2023-05-26", "close": 7.61, "volume": 227241.0}, {"date": "2023-05-30", "close": 8.01, "volume": 716748.0}, {"date": "2023-05-31", "close": 8.35, "volume": 591801.0}, {"date": "2023-06-01", "close": 8.95, "volume": 239015.0}, {"date": "2023-06-02", "close": 9.31, "volume": 193739.0}, {"date": "2023-06-05", "close": 9.0, "volume": 261491.0}, {"date": "2023-06-06", "close": 9.08, "volume": 217664.0}, {"date": "2023-06-07", "close": 9.0, "volume": 621175.0}, {"date": "2023-06-08", "close": 8.7, "volume": 643021.0}, {"date": "2023-06-09", "close": 7.77, "volume": 212999.0}, {"date": "2023-06-12", "close": 9.0, "volume": 3892171.0}, {"date": "2023-06-13", "close": 11.0, "volume": 1462043.0}, {"date": "2023-06-14", "close": 13.35, "volume": 4361031.0}, {"date": "2023-06-15", "close": 12.72, "volume": 913880.0}, {"date": "2023-06-16", "close": 12.87, "volume": 1062559.0}, {"date": "2023-06-20", "close": 15.05, "volume": 3667783.0}, {"date": "2023-06-21", "close": 15.62, "volume": 886816.0}, {"date": "2023-06-22", "close": 15.75, "volume": 787691.0}, {"date": "2023-06-23", "close": 17.27, "volume": 3991398.0}, {"date": "2023-06-26", "close": 17.48, "volume": 772126.0}, {"date": "2023-06-27", "close": 17.54, "volume": 1744332.0}, {"date": "2023-06-28", "close": 17.83, "volume": 836230.0}, {"date": "2023-06-29", "close": 16.99, "volume": 803064.0}, {"date": "2023-06-30", "close": 16.05, "volume": 858497.0}, {"date": "2023-07-03", "close": 15.89, "volume": 320515.0}, {"date": "2023-07-05", "close": 16.08, "volume": 567900.0}, {"date": "2023-07-06", "close": 15.19, "volume": 485503.0}, {"date": "2023-07-07", "close": 15.98, "volume": 747607.0}, {"date": "2023-07-10", "close": 16.38, "volume": 384961.0}, {"date": "2023-07-11", "close": 16.98, "volume": 323652.0}, {"date": "2023-07-12", "close": 16.49, "volume": 518639.0}, {"date": "2023-07-13", "close": 16.81, "volume": 222866.0}, {"date": "2023-07-14", "close": 16.94, "volume": 163611.0}, {"date": "2023-07-17", "close": 17.01, "volume": 448078.0}, {"date": "2023-07-18", "close": 17.31, "volume": 519943.0}, {"date": "2023-07-19", "close": 16.59, "volume": 361550.0}, {"date": "2023-07-20", "close": 16.96, "volume": 363133.0}, {"date": "2023-07-21", "close": 16.71, "volume": 201986.0}, {"date": "2023-07-24", "close": 15.57, "volume": 525666.0}, {"date": "2023-07-25", "close": 15.79, "volume": 267309.0}, {"date": "2023-07-26", "close": 16.18, "volume": 150099.0}, {"date": "2023-07-27", "close": 16.78, "volume": 908875.0}, {"date": "2023-07-28", "close": 17.2, "volume": 345280.0}, {"date": "2023-07-31", "close": 18.77, "volume": 566619.0}, {"date": "2023-08-01", "close": 19.08, "volume": 535249.0}, {"date": "2023-08-02", "close": 18.41, "volume": 382032.0}, {"date": "2023-08-03", "close": 18.2, "volume": 546532.0}, {"date": "2023-08-04", "close": 18.09, "volume": 242503.0}, {"date": "2023-08-07", "close": 18.0, "volume": 379298.0}, {"date": "2023-08-08", "close": 18.41, "volume": 242193.0}, {"date": "2023-08-09", "close": 18.49, "volume": 197105.0}, {"date": "2023-08-10", "close": 19.64, "volume": 428456.0}, {"date": "2023-08-11", "close": 18.47, "volume": 564302.0}, {"date": "2023-08-14", "close": 17.8, "volume": 384690.0}, {"date": "2023-08-15", "close": 17.69, "volume": 290856.0}, {"date": "2023-08-16", "close": 17.2, "volume": 340765.0}, {"date": "2023-08-17", "close": 17.11, "volume": 367974.0}, {"date": "2023-08-18", "close": 17.18, "volume": 216976.0}, {"date": "2023-08-21", "close": 18.01, "volume": 392282.0}, {"date": "2023-08-22", "close": 18.08, "volume": 218566.0}, {"date": "2023-08-23", "close": 17.7, "volume": 381419.0}, {"date": "2023-08-24", "close": 17.56, "volume": 193152.0}, {"date": "2023-08-25", "close": 17.91, "volume": 334302.0}, {"date": "2023-08-28", "close": 18.94, "volume": 256585.0}, {"date": "2023-08-29", "close": 18.79, "volume": 375740.0}, {"date": "2023-08-30", "close": 18.76, "volume": 201385.0}, {"date": "2023-08-31", "close": 17.69, "volume": 690174.0}, {"date": "2023-09-01", "close": 18.54, "volume": 329747.0}, {"date": "2023-09-05", "close": 18.59, "volume": 444514.0}, {"date": "2023-09-06", "close": 18.72, "volume": 608768.0}, {"date": "2023-09-07", "close": 18.58, "volume": 482286.0}, {"date": "2023-09-08", "close": 18.48, "volume": 336979.0}, {"date": "2023-09-11", "close": 19.0, "volume": 567936.0}, {"date": "2023-09-12", "close": 17.94, "volume": 518202.0}, {"date": "2023-09-13", "close": 16.84, "volume": 571139.0}, {"date": "2023-09-14", "close": 16.55, "volume": 680022.0}, {"date": "2023-09-15", "close": 17.09, "volume": 3319717.0}, {"date": "2023-09-18", "close": 16.69, "volume": 658790.0}, {"date": "2023-09-19", "close": 16.55, "volume": 400873.0}, {"date": "2023-09-20", "close": 16.39, "volume": 195302.0}, {"date": "2023-09-21", "close": 14.9, "volume": 711153.0}, {"date": "2023-09-22", "close": 14.52, "volume": 466224.0}, {"date": "2023-09-25", "close": 14.22, "volume": 568621.0}, {"date": "2023-09-26", "close": 15.83, "volume": 593980.0}, {"date": "2023-09-27", "close": 15.05, "volume": 352267.0}, {"date": "2023-09-28", "close": 13.88, "volume": 665105.0}, {"date": "2023-09-29", "close": 13.71, "volume": 685560.0}, {"date": "2023-10-02", "close": 12.95, "volume": 716188.0}, {"date": "2023-10-03", "close": 12.86, "volume": 408629.0}, {"date": "2023-10-04", "close": 12.97, "volume": 342218.0}, {"date": "2023-10-05", "close": 13.47, "volume": 546805.0}, {"date": "2023-10-06", "close": 12.38, "volume": 464830.0}, {"date": "2023-10-09", "close": 12.23, "volume": 529440.0}, {"date": "2023-10-10", "close": 11.91, "volume": 557178.0}, {"date": "2023-10-11", "close": 10.98, "volume": 624153.0}, {"date": "2023-10-12", "close": 10.4, "volume": 625561.0}, {"date": "2023-10-13", "close": 10.64, "volume": 342618.0}, {"date": "2023-10-16", "close": 10.34, "volume": 570378.0}, {"date": "2023-10-17", "close": 10.8, "volume": 546704.0}, {"date": "2023-10-18", "close": 10.25, "volume": 880837.0}, {"date": "2023-10-19", "close": 9.78, "volume": 559680.0}, {"date": "2023-10-20", "close": 9.84, "volume": 628330.0}, {"date": "2023-10-23", "close": 9.29, "volume": 611693.0}, {"date": "2023-10-24", "close": 10.06, "volume": 692928.0}, {"date": "2023-10-25", "close": 9.89, "volume": 731621.0}, {"date": "2023-10-26", "close": 10.23, "volume": 861904.0}, {"date": "2023-10-27", "close": 9.98, "volume": 540405.0}, {"date": "2023-10-30", "close": 10.81, "volume": 750173.0}, {"date": "2023-10-31", "close": 10.42, "volume": 529893.0}, {"date": "2023-11-01", "close": 10.93, "volume": 1012168.0}, {"date": "2023-11-02", "close": 10.03, "volume": 889685.0}, {"date": "2023-11-03", "close": 10.52, "volume": 308704.0}, {"date": "2023-11-06", "close": 10.34, "volume": 615616.0}, {"date": "2023-11-07", "close": 11.0, "volume": 508362.0}, {"date": "2023-11-08", "close": 11.52, "volume": 664946.0}, {"date": "2023-11-09", "close": 11.51, "volume": 836335.0}, {"date": "2023-11-10", "close": 12.14, "volume": 1113091.0}, {"date": "2023-11-13", "close": 12.76, "volume": 611001.0}, {"date": "2023-11-14", "close": 13.62, "volume": 718382.0}, {"date": "2023-11-15", "close": 13.36, "volume": 430582.0}, {"date": "2023-11-16", "close": 13.22, "volume": 357552.0}, {"date": "2023-11-17", "close": 13.69, "volume": 357331.0}, {"date": "2023-11-20", "close": 13.5, "volume": 322042.0}, {"date": "2023-11-21", "close": 13.53, "volume": 348286.0}, {"date": "2023-11-22", "close": 13.16, "volume": 503516.0}, {"date": "2023-11-24", "close": 13.51, "volume": 269537.0}, {"date": "2023-11-27", "close": 12.94, "volume": 436773.0}, {"date": "2023-11-28", "close": 13.0, "volume": 236977.0}, {"date": "2023-11-29", "close": 13.35, "volume": 244887.0}, {"date": "2023-11-30", "close": 13.55, "volume": 393630.0}, {"date": "2023-12-01", "close": 13.84, "volume": 325546.0}, {"date": "2023-12-04", "close": 13.87, "volume": 218127.0}, {"date": "2023-12-05", "close": 13.5, "volume": 248117.0}, {"date": "2023-12-06", "close": 13.85, "volume": 271782.0}, {"date": "2023-12-07", "close": 14.15, "volume": 350360.0}, {"date": "2023-12-08", "close": 13.7, "volume": 267617.0}, {"date": "2023-12-11", "close": 13.64, "volume": 320342.0}, {"date": "2023-12-12", "close": 13.55, "volume": 372070.0}, {"date": "2023-12-13", "close": 14.49, "volume": 493424.0}, {"date": "2023-12-14", "close": 14.72, "volume": 598943.0}, {"date": "2023-12-15", "close": 16.0, "volume": 1456962.0}, {"date": "2023-12-18", "close": 15.64, "volume": 505229.0}, {"date": "2023-12-19", "close": 16.0, "volume": 419609.0}, {"date": "2023-12-20", "close": 15.19, "volume": 353579.0}, {"date": "2023-12-21", "close": 15.25, "volume": 279749.0}, {"date": "2023-12-22", "close": 15.85, "volume": 395039.0}, {"date": "2023-12-26", "close": 15.98, "volume": 379793.0}, {"date": "2023-12-27", "close": 15.93, "volume": 416939.0}, {"date": "2023-12-28", "close": 15.97, "volume": 436824.0}, {"date": "2023-12-29", "close": 15.38, "volume": 561624.0}, {"date": "2024-01-02", "close": 15.61, "volume": 232775.0}, {"date": "2024-01-03", "close": 15.36, "volume": 328621.0}, {"date": "2024-01-04", "close": 15.5, "volume": 306886.0}, {"date": "2024-01-05", "close": 15.53, "volume": 206947.0}, {"date": "2024-01-08", "close": 18.13, "volume": 899062.0}, {"date": "2024-01-09", "close": 19.23, "volume": 2275707.0}, {"date": "2024-01-10", "close": 19.19, "volume": 1429247.0}, {"date": "2024-01-11", "close": 18.83, "volume": 797528.0}, {"date": "2024-01-12", "close": 18.95, "volume": 445941.0}, {"date": "2024-01-16", "close": 16.8, "volume": 752232.0}, {"date": "2024-01-17", "close": 15.66, "volume": 785116.0}, {"date": "2024-01-18", "close": 14.91, "volume": 854934.0}, {"date": "2024-01-19", "close": 14.93, "volume": 459555.0}, {"date": "2024-01-22", "close": 16.3, "volume": 595539.0}, {"date": "2024-01-23", "close": 17.04, "volume": 1767082.0}, {"date": "2024-01-24", "close": 17.02, "volume": 956555.0}, {"date": "2024-01-25", "close": 25.31, "volume": 11508390.0}, {"date": "2024-01-26", "close": 30.18, "volume": 5238724.0}, {"date": "2024-01-29", "close": 33.64, "volume": 3895313.0}, {"date": "2024-01-30", "close": 34.51, "volume": 3526109.0}, {"date": "2024-01-31", "close": 36.42, "volume": 1975489.0}, {"date": "2024-02-01", "close": 38.0, "volume": 1337528.0}, {"date": "2024-02-02", "close": 39.15, "volume": 951194.0}, {"date": "2024-02-05", "close": 37.01, "volume": 1686704.0}, {"date": "2024-02-06", "close": 38.05, "volume": 1097798.0}, {"date": "2024-02-07", "close": 37.51, "volume": 1090027.0}, {"date": "2024-02-08", "close": 37.56, "volume": 949637.0}, {"date": "2024-02-09", "close": 43.21, "volume": 1385002.0}, {"date": "2024-02-12", "close": 44.89, "volume": 1685954.0}, {"date": "2024-02-13", "close": 43.17, "volume": 1636613.0}, {"date": "2024-02-14", "close": 44.13, "volume": 963503.0}, {"date": "2024-02-15", "close": 45.51, "volume": 950364.0}, {"date": "2024-02-16", "close": 45.96, "volume": 637622.0}, {"date": "2024-02-20", "close": 44.69, "volume": 667453.0}, {"date": "2024-02-21", "close": 44.55, "volume": 974983.0}, {"date": "2024-02-22", "close": 49.0, "volume": 1600136.0}, {"date": "2024-02-23", "close": 47.45, "volume": 1039622.0}, {"date": "2024-02-26", "close": 46.35, "volume": 842667.0}, {"date": "2024-02-27", "close": 48.14, "volume": 982306.0}, {"date": "2024-02-28", "close": 45.94, "volume": 513817.0}, {"date": "2024-02-29", "close": 47.08, "volume": 931537.0}, {"date": "2024-03-01", "close": 49.14, "volume": 2039118.0}, {"date": "2024-03-04", "close": 46.54, "volume": 906567.0}, {"date": "2024-03-05", "close": 45.15, "volume": 1255405.0}, {"date": "2024-03-06", "close": 45.87, "volume": 784825.0}, {"date": "2024-03-07", "close": 43.3, "volume": 1108481.0}, {"date": "2024-03-08", "close": 44.3, "volume": 716962.0}, {"date": "2024-03-11", "close": 43.18, "volume": 413600.0}, {"date": "2024-03-12", "close": 44.19, "volume": 561075.0}, {"date": "2024-03-13", "close": 45.23, "volume": 556331.0}, {"date": "2024-03-14", "close": 43.5, "volume": 739653.0}, {"date": "2024-03-15", "close": 43.25, "volume": 1620711.0}, {"date": "2024-03-18", "close": 41.47, "volume": 475798.0}, {"date": "2024-03-19", "close": 43.42, "volume": 667917.0}, {"date": "2024-03-20", "close": 45.33, "volume": 788127.0}, {"date": "2024-03-21", "close": 42.87, "volume": 1139146.0}, {"date": "2024-03-22", "close": 41.0, "volume": 1116265.0}, {"date": "2024-03-25", "close": 41.18, "volume": 1024966.0}, {"date": "2024-03-26", "close": 41.58, "volume": 505619.0}, {"date": "2024-03-27", "close": 43.83, "volume": 515323.0}, {"date": "2024-03-28", "close": 43.12, "volume": 666497.0}, {"date": "2024-04-01", "close": 42.35, "volume": 448922.0}, {"date": "2024-04-02", "close": 40.85, "volume": 620081.0}, {"date": "2024-04-03", "close": 39.6, "volume": 859594.0}, {"date": "2024-04-04", "close": 37.41, "volume": 1293518.0}, {"date": "2024-04-05", "close": 37.52, "volume": 936420.0}, {"date": "2024-04-08", "close": 38.63, "volume": 790255.0}, {"date": "2024-04-09", "close": 37.91, "volume": 782633.0}, {"date": "2024-04-10", "close": 41.62, "volume": 2238410.0}, {"date": "2024-04-11", "close": 48.82, "volume": 4634792.0}, {"date": "2024-04-12", "close": 47.97, "volume": 2166265.0}, {"date": "2024-04-15", "close": 46.53, "volume": 1344030.0}, {"date": "2024-04-16", "close": 42.57, "volume": 1315673.0}, {"date": "2024-04-17", "close": 40.01, "volume": 1069915.0}, {"date": "2024-04-18", "close": 39.48, "volume": 856999.0}, {"date": "2024-04-19", "close": 38.0, "volume": 1375989.0}, {"date": "2024-04-22", "close": 39.13, "volume": 714101.0}, {"date": "2024-04-23", "close": 39.52, "volume": 1216328.0}, {"date": "2024-04-24", "close": 39.95, "volume": 773165.0}, {"date": "2024-04-25", "close": 38.69, "volume": 850183.0}, {"date": "2024-04-26", "close": 39.65, "volume": 856779.0}, {"date": "2024-04-29", "close": 41.38, "volume": 661044.0}, {"date": "2024-04-30", "close": 39.51, "volume": 1085500.0}, {"date": "2024-05-01", "close": 42.32, "volume": 1492112.0}, {"date": "2024-05-02", "close": 43.5, "volume": 1084798.0}, {"date": "2024-05-03", "close": 43.44, "volume": 884354.0}, {"date": "2024-05-06", "close": 45.54, "volume": 602028.0}, {"date": "2024-05-07", "close": 45.0, "volume": 1183011.0}, {"date": "2024-05-08", "close": 44.94, "volume": 602893.0}, {"date": "2024-05-09", "close": 42.33, "volume": 644756.0}, {"date": "2024-05-10", "close": 41.32, "volume": 947081.0}, {"date": "2024-05-13", "close": 40.75, "volume": 642761.0}, {"date": "2024-05-14", "close": 40.87, "volume": 373408.0}, {"date": "2024-05-15", "close": 42.69, "volume": 433845.0}, {"date": "2024-05-16", "close": 41.94, "volume": 478564.0}, {"date": "2024-05-17", "close": 41.39, "volume": 447177.0}, {"date": "2024-05-20", "close": 40.99, "volume": 515886.0}, {"date": "2024-05-21", "close": 39.76, "volume": 650210.0}, {"date": "2024-05-22", "close": 37.97, "volume": 703342.0}, {"date": "2024-05-23", "close": 37.08, "volume": 874940.0}, {"date": "2024-05-24", "close": 37.11, "volume": 873216.0}, {"date": "2024-05-28", "close": 37.13, "volume": 1059012.0}, {"date": "2024-05-29", "close": 37.12, "volume": 663343.0}, {"date": "2024-05-30", "close": 36.95, "volume": 871856.0}, {"date": "2024-05-31", "close": 37.99, "volume": 916861.0}, {"date": "2024-06-03", "close": 40.27, "volume": 871601.0}, {"date": "2024-06-04", "close": 39.47, "volume": 653022.0}, {"date": "2024-06-05", "close": 41.18, "volume": 681329.0}, {"date": "2024-06-06", "close": 38.02, "volume": 1292960.0}, {"date": "2024-06-07", "close": 38.5, "volume": 638765.0}, {"date": "2024-06-10", "close": 38.98, "volume": 594342.0}, {"date": "2024-06-11", "close": 38.43, "volume": 589060.0}, {"date": "2024-06-12", "close": 38.0, "volume": 702089.0}, {"date": "2024-06-13", "close": 37.4, "volume": 483016.0}, {"date": "2024-06-14", "close": 36.02, "volume": 648202.0}, {"date": "2024-06-17", "close": 35.72, "volume": 418483.0}, {"date": "2024-06-18", "close": 35.53, "volume": 360270.0}, {"date": "2024-06-20", "close": 35.66, "volume": 423333.0}, {"date": "2024-06-21", "close": 35.89, "volume": 1869312.0}, {"date": "2024-06-24", "close": 34.89, "volume": 1226269.0}, {"date": "2024-06-25", "close": 35.23, "volume": 1179177.0}, {"date": "2024-06-26", "close": 33.72, "volume": 614780.0}, {"date": "2024-06-27", "close": 34.66, "volume": 379817.0}, {"date": "2024-06-28", "close": 36.18, "volume": 1911897.0}, {"date": "2024-07-01", "close": 36.29, "volume": 474770.0}, {"date": "2024-07-02", "close": 34.93, "volume": 335044.0}, {"date": "2024-07-03", "close": 34.89, "volume": 375922.0}, {"date": "2024-07-05", "close": 35.63, "volume": 270594.0}, {"date": "2024-07-08", "close": 35.98, "volume": 286114.0}, {"date": "2024-07-09", "close": 35.06, "volume": 623031.0}, {"date": "2024-07-10", "close": 36.54, "volume": 313295.0}, {"date": "2024-07-11", "close": 37.57, "volume": 555687.0}, {"date": "2024-07-12", "close": 36.62, "volume": 464226.0}, {"date": "2024-07-15", "close": 36.75, "volume": 1123206.0}, {"date": "2024-07-16", "close": 37.24, "volume": 1073972.0}, {"date": "2024-07-17", "close": 35.19, "volume": 707782.0}, {"date": "2024-07-18", "close": 34.82, "volume": 615764.0}, {"date": "2024-07-19", "close": 34.65, "volume": 371256.0}, {"date": "2024-07-22", "close": 34.09, "volume": 618927.0}, {"date": "2024-07-23", "close": 35.07, "volume": 241562.0}, {"date": "2024-07-24", "close": 35.25, "volume": 266776.0}, {"date": "2024-07-25", "close": 36.84, "volume": 832737.0}, {"date": "2024-07-26", "close": 36.7, "volume": 444747.0}, {"date": "2024-07-29", "close": 35.83, "volume": 438625.0}, {"date": "2024-07-30", "close": 34.62, "volume": 288450.0}, {"date": "2024-07-31", "close": 36.59, "volume": 510645.0}, {"date": "2024-08-01", "close": 37.62, "volume": 673876.0}, {"date": "2024-08-02", "close": 37.39, "volume": 763737.0}, {"date": "2024-08-05", "close": 36.0, "volume": 491634.0}, {"date": "2024-08-06", "close": 37.44, "volume": 481287.0}, {"date": "2024-08-07", "close": 35.65, "volume": 406462.0}, {"date": "2024-08-08", "close": 35.85, "volume": 447591.0}, {"date": "2024-08-09", "close": 35.98, "volume": 425145.0}, {"date": "2024-08-12", "close": 35.84, "volume": 332866.0}, {"date": "2024-08-13", "close": 37.95, "volume": 373629.0}, {"date": "2024-08-14", "close": 37.9, "volume": 333503.0}, {"date": "2024-08-15", "close": 37.24, "volume": 525142.0}, {"date": "2024-08-16", "close": 37.63, "volume": 383200.0}, {"date": "2024-08-19", "close": 39.4, "volume": 507539.0}, {"date": "2024-08-20", "close": 40.21, "volume": 411473.0}, {"date": "2024-08-21", "close": 39.94, "volume": 464599.0}, {"date": "2024-08-22", "close": 39.12, "volume": 257470.0}, {"date": "2024-08-23", "close": 39.3, "volume": 301399.0}, {"date": "2024-08-26", "close": 38.72, "volume": 205197.0}, {"date": "2024-08-27", "close": 37.65, "volume": 315207.0}, {"date": "2024-08-28", "close": 36.7, "volume": 368006.0}, {"date": "2024-08-29", "close": 36.78, "volume": 384433.0}, {"date": "2024-08-30", "close": 37.82, "volume": 242509.0}, {"date": "2024-09-03", "close": 38.36, "volume": 791213.0}, {"date": "2024-09-04", "close": 38.4, "volume": 199872.0}, {"date": "2024-09-05", "close": 38.16, "volume": 302799.0}, {"date": "2024-09-06", "close": 37.2, "volume": 327064.0}, {"date": "2024-09-09", "close": 38.29, "volume": 279268.0}, {"date": "2024-09-10", "close": 37.55, "volume": 714438.0}, {"date": "2024-09-11", "close": 37.57, "volume": 345705.0}, {"date": "2024-09-12", "close": 35.66, "volume": 634780.0}, {"date": "2024-09-13", "close": 37.51, "volume": 553359.0}, {"date": "2024-09-16", "close": 40.1, "volume": 734912.0}, {"date": "2024-09-17", "close": 40.02, "volume": 711393.0}, {"date": "2024-09-18", "close": 40.33, "volume": 562123.0}, {"date": "2024-09-19", "close": 41.99, "volume": 731220.0}, {"date": "2024-09-20", "close": 42.78, "volume": 1316414.0}, {"date": "2024-09-23", "close": 44.56, "volume": 1677536.0}, {"date": "2024-09-24", "close": 46.71, "volume": 543675.0}, {"date": "2024-09-25", "close": 44.92, "volume": 628609.0}, {"date": "2024-09-26", "close": 45.66, "volume": 459971.0}, {"date": "2024-09-27", "close": 43.44, "volume": 691938.0}, {"date": "2024-09-30", "close": 44.2, "volume": 975884.0}, {"date": "2024-10-01", "close": 42.83, "volume": 708542.0}, {"date": "2024-10-02", "close": 41.75, "volume": 688490.0}, {"date": "2024-10-03", "close": 40.49, "volume": 740178.0}, {"date": "2024-10-04", "close": 40.84, "volume": 456880.0}, {"date": "2024-10-07", "close": 40.01, "volume": 733261.0}, {"date": "2024-10-08", "close": 38.64, "volume": 434179.0}, {"date": "2024-10-09", "close": 38.93, "volume": 459894.0}, {"date": "2024-10-10", "close": 40.2, "volume": 327043.0}, {"date": "2024-10-11", "close": 42.72, "volume": 632418.0}, {"date": "2024-10-14", "close": 42.18, "volume": 384957.0}, {"date": "2024-10-15", "close": 40.21, "volume": 601428.0}, {"date": "2024-10-16", "close": 39.99, "volume": 506644.0}, {"date": "2024-10-17", "close": 39.89, "volume": 509030.0}, {"date": "2024-10-18", "close": 41.16, "volume": 476022.0}, {"date": "2024-10-21", "close": 40.89, "volume": 334234.0}, {"date": "2024-10-22", "close": 40.71, "volume": 345533.0}, {"date": "2024-10-23", "close": 39.89, "volume": 951450.0}, {"date": "2024-10-24", "close": 39.79, "volume": 394640.0}, {"date": "2024-10-25", "close": 41.09, "volume": 834016.0}, {"date": "2024-10-28", "close": 47.34, "volume": 2882612.0}, {"date": "2024-10-29", "close": 42.97, "volume": 1349810.0}, {"date": "2024-10-30", "close": 40.64, "volume": 2944525.0}, {"date": "2024-10-31", "close": 40.38, "volume": 2458834.0}, {"date": "2024-11-01", "close": 43.82, "volume": 1403889.0}, {"date": "2024-11-04", "close": 45.17, "volume": 736425.0}, {"date": "2024-11-05", "close": 47.7, "volume": 847356.0}, {"date": "2024-11-06", "close": 47.94, "volume": 1096274.0}, {"date": "2024-11-07", "close": 49.04, "volume": 1978465.0}, {"date": "2024-11-08", "close": 48.09, "volume": 614475.0}, {"date": "2024-11-11", "close": 48.67, "volume": 658690.0}, {"date": "2024-11-12", "close": 48.54, "volume": 545126.0}, {"date": "2024-11-13", "close": 49.43, "volume": 1004290.0}, {"date": "2024-11-14", "close": 49.0, "volume": 642981.0}, {"date": "2024-11-15", "close": 46.26, "volume": 909710.0}, {"date": "2024-11-18", "close": 44.81, "volume": 947941.0}, {"date": "2024-11-19", "close": 45.9, "volume": 537492.0}, {"date": "2024-11-20", "close": 45.75, "volume": 401240.0}, {"date": "2024-11-21", "close": 47.03, "volume": 407802.0}, {"date": "2024-11-22", "close": 48.31, "volume": 793048.0}, {"date": "2024-11-25", "close": 47.27, "volume": 519078.0}, {"date": "2024-11-26", "close": 47.46, "volume": 449890.0}, {"date": "2024-11-27", "close": 48.83, "volume": 436819.0}, {"date": "2024-11-29", "close": 49.75, "volume": 339039.0}, {"date": "2024-12-02", "close": 49.55, "volume": 672502.0}, {"date": "2024-12-03", "close": 49.38, "volume": 345445.0}, {"date": "2024-12-04", "close": 49.46, "volume": 314538.0}, {"date": "2024-12-05", "close": 48.11, "volume": 383066.0}, {"date": "2024-12-06", "close": 48.46, "volume": 324221.0}, {"date": "2024-12-09", "close": 47.51, "volume": 354664.0}, {"date": "2024-12-10", "close": 46.92, "volume": 378843.0}, {"date": "2024-12-11", "close": 46.46, "volume": 390647.0}, {"date": "2024-12-12", "close": 45.11, "volume": 452725.0}, {"date": "2024-12-13", "close": 44.05, "volume": 569203.0}, {"date": "2024-12-16", "close": 43.96, "volume": 357015.0}, {"date": "2024-12-17", "close": 43.91, "volume": 546043.0}, {"date": "2024-12-18", "close": 41.36, "volume": 565769.0}, {"date": "2024-12-19", "close": 42.05, "volume": 557607.0}, {"date": "2024-12-20", "close": 42.6, "volume": 2228091.0}, {"date": "2024-12-23", "close": 42.31, "volume": 359240.0}, {"date": "2024-12-24", "close": 41.92, "volume": 158565.0}, {"date": "2024-12-26", "close": 42.45, "volume": 296418.0}, {"date": "2024-12-27", "close": 41.41, "volume": 1801066.0}, {"date": "2024-12-30", "close": 42.06, "volume": 527523.0}, {"date": "2024-12-31", "close": 42.29, "volume": 449910.0}, {"date": "2025-01-02", "close": 42.2, "volume": 382459.0}, {"date": "2025-01-03", "close": 43.22, "volume": 297848.0}, {"date": "2025-01-06", "close": 42.26, "volume": 588946.0}, {"date": "2025-01-07", "close": 42.1, "volume": 572078.0}, {"date": "2025-01-08", "close": 42.19, "volume": 403110.0}, {"date": "2025-01-10", "close": 37.02, "volume": 944205.0}, {"date": "2025-01-13", "close": 34.77, "volume": 1422522.0}, {"date": "2025-01-14", "close": 34.59, "volume": 695737.0}, {"date": "2025-01-15", "close": 33.88, "volume": 977404.0}, {"date": "2025-01-16", "close": 32.78, "volume": 719378.0}, {"date": "2025-01-17", "close": 33.37, "volume": 1045382.0}, {"date": "2025-01-21", "close": 33.7, "volume": 1015879.0}, {"date": "2025-01-22", "close": 33.77, "volume": 606837.0}, {"date": "2025-01-23", "close": 34.09, "volume": 1004760.0}, {"date": "2025-01-24", "close": 33.92, "volume": 547064.0}, {"date": "2025-01-27", "close": 34.84, "volume": 653111.0}, {"date": "2025-01-28", "close": 35.98, "volume": 874940.0}, {"date": "2025-01-29", "close": 37.93, "volume": 979650.0}, {"date": "2025-01-30", "close": 37.48, "volume": 841164.0}, {"date": "2025-01-31", "close": 37.28, "volume": 482944.0}, {"date": "2025-02-03", "close": 36.54, "volume": 461695.0}, {"date": "2025-02-04", "close": 38.07, "volume": 424908.0}, {"date": "2025-02-05", "close": 38.11, "volume": 479250.0}, {"date": "2025-02-06", "close": 37.18, "volume": 833512.0}, {"date": "2025-02-07", "close": 36.14, "volume": 451051.0}, {"date": "2025-02-10", "close": 35.88, "volume": 539461.0}, {"date": "2025-02-11", "close": 34.04, "volume": 496895.0}, {"date": "2025-02-12", "close": 34.55, "volume": 443922.0}, {"date": "2025-02-13", "close": 34.18, "volume": 566848.0}, {"date": "2025-02-14", "close": 27.46, "volume": 6404451.0}, {"date": "2025-02-18", "close": 29.18, "volume": 2316844.0}, {"date": "2025-02-19", "close": 29.52, "volume": 1164664.0}, {"date": "2025-02-20", "close": 29.61, "volume": 681730.0}, {"date": "2025-02-21", "close": 28.58, "volume": 1227772.0}, {"date": "2025-02-24", "close": 27.19, "volume": 822133.0}, {"date": "2025-02-25", "close": 27.1, "volume": 795229.0}, {"date": "2025-02-26", "close": 27.77, "volume": 756634.0}, {"date": "2025-02-27", "close": 29.41, "volume": 704109.0}, {"date": "2025-02-28", "close": 29.93, "volume": 795447.0}, {"date": "2025-03-03", "close": 28.41, "volume": 789808.0}, {"date": "2025-03-04", "close": 28.6, "volume": 1000290.0}, {"date": "2025-03-05", "close": 29.96, "volume": 682233.0}, {"date": "2025-03-06", "close": 29.3, "volume": 812534.0}, {"date": "2025-03-07", "close": 28.82, "volume": 608437.0}, {"date": "2025-03-10", "close": 27.8, "volume": 724732.0}, {"date": "2025-03-11", "close": 28.36, "volume": 501307.0}, {"date": "2025-03-12", "close": 28.18, "volume": 477143.0}, {"date": "2025-03-13", "close": 27.66, "volume": 407714.0}, {"date": "2025-03-14", "close": 27.99, "volume": 349247.0}, {"date": "2025-03-17", "close": 28.07, "volume": 376700.0}, {"date": "2025-03-18", "close": 27.34, "volume": 1016616.0}, {"date": "2025-03-19", "close": 27.7, "volume": 765017.0}, {"date": "2025-03-20", "close": 27.7, "volume": 559568.0}, {"date": "2025-03-21", "close": 27.08, "volume": 1141530.0}, {"date": "2025-03-24", "close": 27.15, "volume": 1340939.0}, {"date": "2025-03-25", "close": 26.95, "volume": 696163.0}, {"date": "2025-03-26", "close": 25.91, "volume": 901314.0}, {"date": "2025-03-27", "close": 26.52, "volume": 773460.0}, {"date": "2025-03-28", "close": 26.63, "volume": 530032.0}, {"date": "2025-03-31", "close": 24.02, "volume": 2705861.0}, {"date": "2025-04-01", "close": 22.02, "volume": 1147662.0}, {"date": "2025-04-02", "close": 23.59, "volume": 816626.0}, {"date": "2025-04-03", "close": 22.74, "volume": 874396.0}, {"date": "2025-04-04", "close": 21.31, "volume": 1278591.0}, {"date": "2025-04-07", "close": 19.94, "volume": 1802309.0}, {"date": "2025-04-08", "close": 18.86, "volume": 988053.0}, {"date": "2025-04-09", "close": 22.02, "volume": 1928971.0}, {"date": "2025-04-10", "close": 21.81, "volume": 1059541.0}, {"date": "2025-04-11", "close": 22.43, "volume": 1535213.0}, {"date": "2025-04-14", "close": 21.5, "volume": 807149.0}, {"date": "2025-04-15", "close": 21.59, "volume": 524374.0}, {"date": "2025-04-16", "close": 21.24, "volume": 528050.0}, {"date": "2025-04-17", "close": 21.29, "volume": 661243.0}, {"date": "2025-04-21", "close": 21.11, "volume": 922431.0}, {"date": "2025-04-22", "close": 21.39, "volume": 1080677.0}, {"date": "2025-04-23", "close": 22.34, "volume": 1124588.0}, {"date": "2025-04-24", "close": 23.47, "volume": 588487.0}, {"date": "2025-04-25", "close": 23.22, "volume": 906428.0}, {"date": "2025-04-28", "close": 23.41, "volume": 472841.0}, {"date": "2025-04-29", "close": 24.0, "volume": 717373.0}, {"date": "2025-04-30", "close": 23.37, "volume": 767132.0}, {"date": "2025-05-01", "close": 23.75, "volume": 2456439.0}, {"date": "2025-05-02", "close": 25.31, "volume": 1629779.0}, {"date": "2025-05-05", "close": 25.53, "volume": 1284832.0}, {"date": "2025-05-06", "close": 22.01, "volume": 4474258.0}, {"date": "2025-05-07", "close": 22.62, "volume": 1657113.0}, {"date": "2025-05-08", "close": 22.03, "volume": 2049237.0}, {"date": "2025-05-09", "close": 21.71, "volume": 1262483.0}, {"date": "2025-05-12", "close": 22.49, "volume": 632279.0}, {"date": "2025-05-13", "close": 21.58, "volume": 478617.0}, {"date": "2025-05-14", "close": 21.19, "volume": 419216.0}, {"date": "2025-05-15", "close": 21.33, "volume": 565866.0}, {"date": "2025-05-16", "close": 21.25, "volume": 955321.0}, {"date": "2025-05-19", "close": 21.01, "volume": 538174.0}, {"date": "2025-05-20", "close": 21.24, "volume": 919690.0}, {"date": "2025-05-21", "close": 20.39, "volume": 635007.0}, {"date": "2025-05-22", "close": 19.63, "volume": 658819.0}, {"date": "2025-05-23", "close": 19.64, "volume": 1064347.0}, {"date": "2025-05-27", "close": 19.04, "volume": 1724694.0}, {"date": "2025-05-28", "close": 18.87, "volume": 966804.0}, {"date": "2025-05-29", "close": 19.93, "volume": 1793521.0}, {"date": "2025-05-30", "close": 18.95, "volume": 2214512.0}, {"date": "2025-06-02", "close": 31.74, "volume": 13253870.0}, {"date": "2025-06-03", "close": 30.91, "volume": 4852167.0}, {"date": "2025-06-04", "close": 31.995, "volume": 2516654.0}, {"date": "2025-06-05", "close": 30.63, "volume": 3478965.0}, {"date": "2025-06-06", "close": 22.7, "volume": 12640760.0}, {"date": "2025-06-09", "close": 22.19, "volume": 2032218.0}, {"date": "2025-06-10", "close": 22.62, "volume": 2140582.0}, {"date": "2025-06-11", "close": 22.1, "volume": 1220649.0}, {"date": "2025-06-12", "close": 22.52, "volume": 1892663.0}, {"date": "2025-06-13", "close": 22.74, "volume": 1448239.0}, {"date": "2025-06-16", "close": 21.85, "volume": 1576109.0}, {"date": "2025-06-17", "close": 21.15, "volume": 1228633.0}, {"date": "2025-06-18", "close": 20.92, "volume": 1336072.0}, {"date": "2025-06-20", "close": 20.86, "volume": 1335378.0}, {"date": "2025-06-23", "close": 21.65, "volume": 1805061.0}, {"date": "2025-06-24", "close": 22.58, "volume": 2033653.0}, {"date": "2025-06-25", "close": 23.31, "volume": 1633944.0}, {"date": "2025-06-26", "close": 23.29, "volume": 1974218.0}, {"date": "2025-06-27", "close": 22.65, "volume": 2679567.0}, {"date": "2025-06-30", "close": 23.56, "volume": 1354210.0}, {"date": "2025-07-01", "close": 23.0, "volume": 1373280.0}, {"date": "2025-07-02", "close": 23.65, "volume": 1320561.0}, {"date": "2025-07-03", "close": 24.0, "volume": 629758.0}, {"date": "2025-07-07", "close": 22.97, "volume": 823685.0}, {"date": "2025-07-08", "close": 23.0, "volume": 833866.0}, {"date": "2025-07-09", "close": 24.21, "volume": 1007161.0}, {"date": "2025-07-10", "close": 24.35, "volume": 942827.0}, {"date": "2025-07-11", "close": 23.82, "volume": 554180.0}, {"date": "2025-07-14", "close": 23.78, "volume": 688508.0}, {"date": "2025-07-15", "close": 23.2, "volume": 1180468.0}, {"date": "2025-07-16", "close": 23.56, "volume": 967011.0}, {"date": "2025-07-17", "close": 23.76, "volume": 892465.0}, {"date": "2025-07-18", "close": 23.05, "volume": 756221.0}, {"date": "2025-07-21", "close": 22.79, "volume": 779402.0}, {"date": "2025-07-22", "close": 22.29, "volume": 663542.0}, {"date": "2025-07-23", "close": 22.63, "volume": 648898.0}, {"date": "2025-07-24", "close": 21.88, "volume": 674354.0}, {"date": "2025-07-25", "close": 21.81, "volume": 946353.0}, {"date": "2025-07-28", "close": 20.87, "volume": 1048000.0}, {"date": "2025-07-29", "close": 20.72, "volume": 1217349.0}, {"date": "2025-07-30", "close": 21.09, "volume": 903564.0}, {"date": "2025-07-31", "close": 20.79, "volume": 1672108.0}, {"date": "2025-08-01", "close": 20.95, "volume": 1028526.0}, {"date": "2025-08-04", "close": 20.45, "volume": 1148764.0}, {"date": "2025-08-05", "close": 20.64, "volume": 2547328.0}, {"date": "2025-08-06", "close": 19.25, "volume": 1748889.0}, {"date": "2025-08-07", "close": 19.72, "volume": 1511787.0}, {"date": "2025-08-08", "close": 19.79, "volume": 1048430.0}, {"date": "2025-08-11", "close": 20.17, "volume": 1418142.0}, {"date": "2025-08-12", "close": 21.14, "volume": 1219184.0}, {"date": "2025-08-13", "close": 21.97, "volume": 2124643.0}, {"date": "2025-08-14", "close": 21.27, "volume": 1638080.0}, {"date": "2025-08-15", "close": 21.54, "volume": 1936705.0}, {"date": "2025-08-18", "close": 21.8, "volume": 1917175.0}, {"date": "2025-08-19", "close": 22.07, "volume": 1860943.0}, {"date": "2025-08-20", "close": 22.1, "volume": 2149565.0}, {"date": "2025-08-21", "close": 22.61, "volume": 2145602.0}, {"date": "2025-08-22", "close": 22.57, "volume": 2043578.0}, {"date": "2025-08-25", "close": 21.34, "volume": 1725230.0}, {"date": "2025-08-26", "close": 22.54, "volume": 1674339.0}, {"date": "2025-08-27", "close": 22.02, "volume": 1495877.0}, {"date": "2025-08-28", "close": 22.29, "volume": 2453571.0}, {"date": "2025-08-29", "close": 21.64, "volume": 2121850.0}, {"date": "2025-09-02", "close": 22.61, "volume": 2387374.0}, {"date": "2025-09-03", "close": 22.96, "volume": 1271112.0}, {"date": "2025-09-04", "close": 21.9, "volume": 1297255.0}, {"date": "2025-09-05", "close": 24.19, "volume": 2748117.0}, {"date": "2025-09-08", "close": 24.75, "volume": 3176548.0}, {"date": "2025-09-09", "close": 25.08, "volume": 2311412.0}, {"date": "2025-09-10", "close": 24.36, "volume": 1835550.0}, {"date": "2025-09-11", "close": 24.53, "volume": 1009501.0}, {"date": "2025-09-12", "close": 23.77, "volume": 1084139.0}, {"date": "2025-09-15", "close": 24.24, "volume": 1406257.0}, {"date": "2025-09-16", "close": 24.76, "volume": 1308454.0}, {"date": "2025-09-17", "close": 24.54, "volume": 1607933.0}, {"date": "2025-09-18", "close": 26.34, "volume": 1747240.0}, {"date": "2025-09-19", "close": 25.59, "volume": 2238146.0}, {"date": "2025-09-22", "close": 26.11, "volume": 2473359.0}, {"date": "2025-09-23", "close": 25.96, "volume": 990735.0}, {"date": "2025-09-24", "close": 26.14, "volume": 1067088.0}, {"date": "2025-09-25", "close": 26.96, "volume": 2196376.0}, {"date": "2025-09-26", "close": 28.2, "volume": 1600636.0}, {"date": "2025-09-29", "close": 28.9, "volume": 2312366.0}, {"date": "2025-09-30", "close": 29.06, "volume": 1669755.0}, {"date": "2025-10-01", "close": 28.79, "volume": 1264911.0}, {"date": "2025-10-02", "close": 29.19, "volume": 740441.0}, {"date": "2025-10-03", "close": 30.14, "volume": 981257.0}, {"date": "2025-10-06", "close": 30.94, "volume": 1447657.0}, {"date": "2025-10-07", "close": 30.8, "volume": 925823.0}, {"date": "2025-10-08", "close": 30.5, "volume": 1248549.0}, {"date": "2025-10-09", "close": 30.53, "volume": 1004814.0}, {"date": "2025-10-10", "close": 30.09, "volume": 1292816.0}, {"date": "2025-10-13", "close": 30.49, "volume": 794127.0}, {"date": "2025-10-14", "close": 30.3, "volume": 1024037.0}, {"date": "2025-10-15", "close": 31.0, "volume": 1135861.0}, {"date": "2025-10-16", "close": 30.51, "volume": 1131101.0}, {"date": "2025-10-17", "close": 31.23, "volume": 1204927.0}, {"date": "2025-10-20", "close": 30.2, "volume": 967611.0}, {"date": "2025-10-21", "close": 30.33, "volume": 816991.0}, {"date": "2025-10-22", "close": 29.94, "volume": 654608.0}, {"date": "2025-10-23", "close": 28.2, "volume": 1429331.0}, {"date": "2025-10-24", "close": 29.22, "volume": 1204082.0}, {"date": "2025-10-27", "close": 30.41, "volume": 1231804.0}, {"date": "2025-10-28", "close": 29.96, "volume": 845296.0}, {"date": "2025-10-29", "close": 29.36, "volume": 1522432.0}, {"date": "2025-10-30", "close": 29.67, "volume": 1022657.0}, {"date": "2025-10-31", "close": 28.46, "volume": 1535942.0}, {"date": "2025-11-03", "close": 25.94, "volume": 2123712.0}, {"date": "2025-11-04", "close": 24.35, "volume": 2467776.0}, {"date": "2025-11-05", "close": 24.1, "volume": 2043514.0}, {"date": "2025-11-06", "close": 25.22, "volume": 2411935.0}, {"date": "2025-11-07", "close": 24.19, "volume": 1301032.0}, {"date": "2025-11-10", "close": 27.75, "volume": 3350509.0}, {"date": "2025-11-11", "close": 29.71, "volume": 1739077.0}, {"date": "2025-11-12", "close": 31.08, "volume": 2624596.0}, {"date": "2025-11-13", "close": 28.37, "volume": 1171350.0}, {"date": "2025-11-14", "close": 28.35, "volume": 1250367.0}, {"date": "2025-11-17", "close": 29.46, "volume": 1380814.0}, {"date": "2025-11-18", "close": 28.91, "volume": 1432975.0}, {"date": "2025-11-19", "close": 28.55, "volume": 1227020.0}, {"date": "2025-11-20", "close": 27.87, "volume": 1232175.0}, {"date": "2025-11-21", "close": 28.46, "volume": 789277.0}, {"date": "2025-11-24", "close": 29.24, "volume": 1200885.0}, {"date": "2025-11-25", "close": 29.43, "volume": 1578154.0}, {"date": "2025-11-26", "close": 33.33, "volume": 3201985.0}, {"date": "2025-11-28", "close": 33.75, "volume": 649316.0}, {"date": "2025-12-01", "close": 33.0, "volume": 983259.0}, {"date": "2025-12-02", "close": 37.25, "volume": 4354243.0}, {"date": "2025-12-03", "close": 41.26, "volume": 3532812.0}, {"date": "2025-12-04", "close": 42.61, "volume": 1914765.0}, {"date": "2025-12-05", "close": 44.9, "volume": 2548533.0}, {"date": "2025-12-08", "close": 45.03, "volume": 2021578.0}, {"date": "2025-12-09", "close": 44.66, "volume": 1769576.0}, {"date": "2025-12-10", "close": 44.34, "volume": 2830411.0}, {"date": "2025-12-11", "close": 46.02, "volume": 1118710.0}, {"date": "2025-12-12", "close": 49.8, "volume": 1384877.0}, {"date": "2025-12-15", "close": 49.21, "volume": 2794428.0}, {"date": "2025-12-16", "close": 48.3, "volume": 1986779.0}, {"date": "2025-12-17", "close": 48.53, "volume": 927837.0}, {"date": "2025-12-18", "close": 47.69, "volume": 829753.0}, {"date": "2025-12-19", "close": 51.22, "volume": 2508376.0}, {"date": "2025-12-22", "close": 53.78, "volume": 1458237.0}, {"date": "2025-12-23", "close": 53.91, "volume": 844968.0}, {"date": "2025-12-24", "close": 55.67, "volume": 481130.0}, {"date": "2025-12-26", "close": 53.58, "volume": 721121.0}, {"date": "2025-12-29", "close": 52.25, "volume": 1363336.0}, {"date": "2025-12-30", "close": 51.17, "volume": 1061023.0}, {"date": "2025-12-31", "close": 50.64, "volume": 1056100.0}, {"date": "2026-01-02", "close": 48.62, "volume": 1031345.0}, {"date": "2026-01-05", "close": 47.07, "volume": 1114671.0}, {"date": "2026-01-06", "close": 46.52, "volume": 1542135.0}, {"date": "2026-01-07", "close": 48.68, "volume": 1171600.0}, {"date": "2026-01-08", "close": 47.69, "volume": 1049107.0}, {"date": "2026-01-09", "close": 48.71, "volume": 816973.0}, {"date": "2026-01-12", "close": 46.46, "volume": 1321877.0}, {"date": "2026-01-13", "close": 49.1, "volume": 1596596.0}, {"date": "2026-01-14", "close": 48.41, "volume": 1269138.0}, {"date": "2026-01-15", "close": 46.28, "volume": 743803.0}, {"date": "2026-01-16", "close": 46.51, "volume": 859035.0}, {"date": "2026-01-20", "close": 44.83, "volume": 1567912.0}, {"date": "2026-01-21", "close": 45.77, "volume": 1285269.0}, {"date": "2026-01-22", "close": 48.715, "volume": 1258807.0}, {"date": "2026-01-23", "close": 47.49, "volume": 661244.0}, {"date": "2026-01-26", "close": 47.22, "volume": 1099593.0}, {"date": "2026-01-27", "close": 46.75, "volume": 762291.0}, {"date": "2026-01-28", "close": 45.11, "volume": 1062680.0}, {"date": "2026-01-29", "close": 45.0, "volume": 694680.0}, {"date": "2026-01-30", "close": 43.26, "volume": 1254453.0}, {"date": "2026-02-02", "close": 45.28, "volume": 1303484.0}, {"date": "2026-02-03", "close": 44.67, "volume": 667191.0}, {"date": "2026-02-04", "close": 42.74, "volume": 867882.0}, {"date": "2026-02-05", "close": 40.95, "volume": 1225718.0}, {"date": "2026-02-06", "close": 43.5, "volume": 1039152.0}, {"date": "2026-02-09", "close": 43.85, "volume": 532566.0}, {"date": "2026-02-10", "close": 44.05, "volume": 794765.0}, {"date": "2026-02-11", "close": 42.96, "volume": 1175032.0}, {"date": "2026-02-12", "close": 42.24, "volume": 673372.0}, {"date": "2026-02-13", "close": 42.22, "volume": 1603455.0}, {"date": "2026-02-17", "close": 42.85, "volume": 757252.0}, {"date": "2026-02-18", "close": 44.07, "volume": 972081.0}, {"date": "2026-02-19", "close": 42.15, "volume": 1206804.0}, {"date": "2026-02-20", "close": 41.76, "volume": 882649.0}, {"date": "2026-02-23", "close": 42.06, "volume": 508050.0}, {"date": "2026-02-24", "close": 42.37, "volume": 727378.0}, {"date": "2026-02-25", "close": 41.68, "volume": 799238.0}, {"date": "2026-02-26", "close": 42.35, "volume": 1953580.0}, {"date": "2026-02-27", "close": 40.79, "volume": 1312108.0}, {"date": "2026-03-02", "close": 40.42, "volume": 1079565.0}, {"date": "2026-03-03", "close": 39.3, "volume": 1026857.0}, {"date": "2026-03-04", "close": 39.65, "volume": 1759665.0}, {"date": "2026-03-05", "close": 38.85, "volume": 1042574.0}, {"date": "2026-03-06", "close": 39.07, "volume": 1015977.0}, {"date": "2026-03-09", "close": 38.97, "volume": 1278513.0}, {"date": "2026-03-10", "close": 40.25, "volume": 2239905.0}, {"date": "2026-03-11", "close": 42.04, "volume": 1401106.0}, {"date": "2026-03-12", "close": 41.17, "volume": 1227875.0}, {"date": "2026-03-13", "close": 39.96, "volume": 1510611.0}, {"date": "2026-03-16", "close": 40.05, "volume": 737887.0}, {"date": "2026-03-17", "close": 39.32, "volume": 684591.0}, {"date": "2026-03-18", "close": 38.32, "volume": 593032.0}, {"date": "2026-03-19", "close": 41.37, "volume": 1574952.0}, {"date": "2026-03-20", "close": 40.53, "volume": 3986540.0}, {"date": "2026-03-23", "close": 40.73, "volume": 1483224.0}, {"date": "2026-03-24", "close": 39.75, "volume": 952841.0}, {"date": "2026-03-25", "close": 40.16, "volume": 1411497.0}, {"date": "2026-03-26", "close": 40.26, "volume": 625785.0}, {"date": "2026-03-27", "close": 38.86, "volume": 763192.0}, {"date": "2026-03-30", "close": 38.1, "volume": 426104.0}, {"date": "2026-03-31", "close": 40.23, "volume": 1849508.0}, {"date": "2026-04-01", "close": 40.5, "volume": 1619139.0}, {"date": "2026-04-02", "close": 40.86, "volume": 706601.0}, {"date": "2026-04-06", "close": 40.445, "volume": 1393801.0}, {"date": "2026-04-07", "close": 40.0, "volume": 1165406.0}, {"date": "2026-04-08", "close": 40.33, "volume": 1223151.0}, {"date": "2026-04-09", "close": 40.93, "volume": 1643315.0}, {"date": "2026-04-10", "close": 45.04, "volume": 2934596.0}, {"date": "2026-04-13", "close": 43.71, "volume": 1191525.0}, {"date": "2026-04-14", "close": 44.36, "volume": 1249915.0}, {"date": "2026-04-15", "close": 43.45, "volume": 1321735.0}, {"date": "2026-04-16", "close": 42.24, "volume": 931670.0}, {"date": "2026-04-17", "close": 42.3, "volume": 1168325.0}, {"date": "2026-04-20", "close": 41.61, "volume": 755218.0}, {"date": "2026-04-21", "close": 40.06, "volume": 685947.0}, {"date": "2026-04-22", "close": 40.27, "volume": 651729.0}, {"date": "2026-04-23", "close": 38.39, "volume": 864504.0}, {"date": "2026-04-24", "close": 37.69, "volume": 1721950.0}, {"date": "2026-04-27", "close": 37.28, "volume": 756554.0}, {"date": "2026-04-28", "close": 37.11, "volume": 1634678.0}, {"date": "2026-04-29", "close": 35.84, "volume": 920809.0}, {"date": "2026-04-30", "close": 35.61, "volume": 932211.0}, {"date": "2026-05-01", "close": 35.2, "volume": 823785.0}, {"date": "2026-05-04", "close": 35.51, "volume": 1485889.0}, {"date": "2026-05-05", "close": 34.52, "volume": 1315547.0}, {"date": "2026-05-06", "close": 36.595, "volume": 825302.0}, {"date": "2026-05-07", "close": 35.88, "volume": 972555.0}, {"date": "2026-05-08", "close": 36.19, "volume": 797467.0}, {"date": "2026-05-11", "close": 36.61, "volume": 1147621.0}, {"date": "2026-05-12", "close": 36.7, "volume": 663608.0}, {"date": "2026-05-13", "close": 39.15, "volume": 1186433.0}, {"date": "2026-05-14", "close": 39.56, "volume": 1016972.0}, {"date": "2026-05-15", "close": 37.32, "volume": 1034617.0}, {"date": "2026-05-18", "close": 34.35, "volume": 1597307.0}, {"date": "2026-05-19", "close": 33.25, "volume": 1285106.0}, {"date": "2026-05-20", "close": 34.62, "volume": 870611.0}, {"date": "2026-05-21", "close": 34.35, "volume": 527767.0}, {"date": "2026-05-22", "close": 34.04, "volume": 448618.0}, {"date": "2026-05-26", "close": 34.34, "volume": 682171.0}, {"date": "2026-05-27", "close": 34.27, "volume": 659497.0}, {"date": "2026-05-28", "close": 35.86, "volume": 1717445.0}, {"date": "2026-05-29", "close": 35.52, "volume": 1035571.0}, {"date": "2026-06-01", "close": 33.94, "volume": 921864.0}, {"date": "2026-06-02", "close": 31.26, "volume": 1716438.0}, {"date": "2026-06-03", "close": 31.27, "volume": 991403.0}, {"date": "2026-06-04", "close": 33.38, "volume": 2982041.0}, {"date": "2026-06-05", "close": 32.29, "volume": 1515652.0}, {"date": "2026-06-08", "close": 31.75, "volume": 698941.0}, {"date": "2026-06-09", "close": 31.81, "volume": 913369.0}, {"date": "2026-06-10", "close": 31.62, "volume": 697223.0}, {"date": "2026-06-11", "close": 33.65, "volume": 884387.0}, {"date": "2026-06-12", "close": 34.26, "volume": 901691.0}, {"date": "2026-06-15", "close": 34.24, "volume": 560107.0}, {"date": "2026-06-16", "close": 33.67, "volume": 1533381.0}, {"date": "2026-06-17", "close": 35.01, "volume": 1122306.0}, {"date": "2026-06-18", "close": 35.09, "volume": 1497554.0}, {"date": "2026-06-22", "close": 38.43, "volume": 1779985.0}, {"date": "2026-06-23", "close": 38.2, "volume": 1933952.0}, {"date": "2026-06-24", "close": 39.51, "volume": 2531991.0}, {"date": "2026-06-25", "close": 40.5, "volume": 2885349.0}, {"date": "2026-06-26", "close": 42.46, "volume": 4151310.0}, {"date": "2026-06-29", "close": 43.15, "volume": 3394649.0}, {"date": "2026-06-30", "close": 42.91, "volume": 2655913.0}, {"date": "2026-07-01", "close": 42.66, "volume": 1075748.0}, {"date": "2026-07-02", "close": 41.2, "volume": 5143973.0}, {"date": "2026-07-06", "close": 40.13, "volume": 2880053.0}, {"date": "2026-07-07", "close": 42.96, "volume": 5127769.0}, {"date": "2026-07-08", "close": 42.43, "volume": 3862277.0}, {"date": "2026-07-09", "close": 42.45, "volume": 2751167.0}, {"date": "2026-07-10", "close": 42.0, "volume": 3403420.0}, {"date": "2026-07-13", "close": 41.5, "volume": 2233823.0}, {"date": "2026-07-14", "close": 43.13, "volume": 2587282.0}, {"date": "2026-07-15", "close": 42.5, "volume": 1802156.0}, {"date": "2026-07-16", "close": 39.12, "volume": 1611168.0}, {"date": "2026-07-17", "close": 38.5, "volume": 1390186.0}, {"date": "2026-07-20", "close": 36.99, "volume": 1014850.0}, {"date": "2026-07-21", "close": 37.17, "volume": 1507947.0}, {"date": "2026-07-22", "close": 36.055, "volume": 1124645.0}, {"date": "2026-07-23", "close": 36.35, "volume": 2972218.0}, {"date": "2026-07-24", "close": 35.45, "volume": 786225.0}], "refreshing": true}