{"ticker": "ZNTL", "overview": {"cik": "1725160", "ticker": "ZNTL", "name": "Zentalis Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091823", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057112", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001628280-26-057108", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000217", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001628280-26-056729", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001725160-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001725160-26-000061", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003135", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001808098-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001838042-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001701440-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001843119-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001356256-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001725160-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002018966-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0002018966-26-000004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001725160-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001725160-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001725160-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001725160-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001725160-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001725160-26-000033", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001725160-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001725160-26-000027", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001725160-26-000026", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 15172500.0, "sell_n": 0, "sell_sum": 0, "net": 15172500.0, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "ZNTL", "has_prices": true, "as_of": "2026-08-18", "last": 3.68, "prev_close": 3.705, "change": -0.02499999999999991, "change_pct": -0.006747638326585671, "session_volume": 1201439.0, "vwap_5": 3.70483341697488, "vwap_20": 4.234233163525563, "vwap_60": 4.274849767462327, "vwap_250": 3.698977543743762, "high_52w": 6.61, "low_52w": 1.28, "avg_volume_20": 1152410.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003868", "src": "13DG", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, 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 4.1% passive stake in ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003868-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "13DG-0001213900-26-091824", "src": "13DG", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, Inc.", "who": "Walters Group", "who_key": "WALTERS GROUP", "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": "WALTERS GROUP moves to a 18.8% passive stake in ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1177523/0001213900-26-091824-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001213900-26-091823", "src": "INSIDERS", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, Inc.", "who": "Walters Group", "who_key": "WALTERS GROUP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15172500.0, "score": 67.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $15.2M into ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1725160/000121390026091823/0001213900-26-091823-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000312069-26-000217", "src": "13DG", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "BARCLAYS PLC moves to a 3.17% passive stake in ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000217-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0002012383-26-003135", "src": "13DG", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003135-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}], "recent_buys": [{"id": "0001213900-26-091823", "src": "INSIDERS", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, Inc.", "who": "Walters Group", "who_key": "WALTERS GROUP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15172500.0, "score": 67.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Major holder piles $15.2M into ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1725160/000121390026091823/0001213900-26-091823-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "institutional": [{"id": "13DG-0002012383-26-003868", "src": "13DG", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, 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 4.1% passive stake in ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003868-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "13DG-0001213900-26-091824", "src": "13DG", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, Inc.", "who": "Walters Group", "who_key": "WALTERS GROUP", "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": "WALTERS GROUP moves to a 18.8% passive stake in ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/1177523/0001213900-26-091824-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "13DG-0000312069-26-000217", "src": "13DG", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "BARCLAYS PLC moves to a 3.17% passive stake in ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000217-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0002012383-26-003135", "src": "13DG", "ticker": "ZNTL", "cik": "1725160", "company": "Zentalis Pharmaceuticals, Inc.", "company_raw": "Zentalis Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in ZNTL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003135-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}], "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": "Zentalis Pharmaceuticals, Inc. - common stock", "new_value": "Zentalis Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001725160", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001725160", "applied": 1, "detected_at": "2026-10-29T00:50:23.411642"}]}, "key_people": [{"who": "Walters Group", "who_key": "WALTERS GROUP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 15172500.0, "sold": 0, "net": 15172500.0, "trades": 1, "top_score": 67.5, "lean": "buying", "history": [{"action": "BUY", "amount": 15172500.0, "date": "2026-08-14", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1725160/000121390026091823/0001213900-26-091823-index.htm"}], "latest": {"action": "BUY", "amount": 15172500.0, "date": "2026-08-14", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1725160/000121390026091823/0001213900-26-091823-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 15172500.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091823", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057112", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001628280-26-057108", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000217", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001628280-26-056729", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001725160-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001725160-26-000061", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003135", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001808098-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001838042-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001701440-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001843119-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001356256-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001725160-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002018966-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0002018966-26-000004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001725160-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001725160-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001725160-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001725160-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001725160-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001725160-26-000033", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001725160-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001725160-26-000027", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001725160-26-000026", "price_sensitive": false}], "performance": {"ticker": "ZNTL", "has_prices": true, "summary": {"n": 1, "avg": 0.03370786516853935, "win_rate": 1.0, "best": 0.03370786516853935, "worst": 0.03370786516853935, "as_of": "2026-08-18"}, "buys": [{"who": "WALTERS GROUP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15172500.0, "date": "2026-08-14", "score": 67.5, "ref_price": 3.56, "return": 0.03370786516853935}]}, "price_series": [{"date": "2020-04-03", "close": 23.2, "volume": 1915036.0}, {"date": "2020-04-06", "close": 24.39, "volume": 213139.0}, {"date": "2020-04-07", "close": 23.75, "volume": 289795.0}, {"date": "2020-04-08", "close": 24.8, "volume": 274440.0}, {"date": "2020-04-09", "close": 24.31, "volume": 69721.0}, {"date": "2020-04-13", "close": 23.9, "volume": 88741.0}, {"date": "2020-04-14", "close": 25.12, "volume": 238193.0}, {"date": "2020-04-15", "close": 24.48, "volume": 205471.0}, {"date": "2020-04-16", "close": 24.38, "volume": 131013.0}, {"date": "2020-04-17", "close": 24.56, "volume": 264285.0}, {"date": "2020-04-20", "close": 24.12, "volume": 529724.0}, {"date": "2020-04-21", "close": 25.56, "volume": 259794.0}, {"date": "2020-04-22", "close": 26.79, "volume": 117956.0}, {"date": "2020-04-23", "close": 28.45, "volume": 110681.0}, {"date": "2020-04-24", "close": 30.5, "volume": 155226.0}, {"date": "2020-04-27", "close": 31.76, "volume": 89372.0}, {"date": "2020-04-28", "close": 35.57, "volume": 198783.0}, {"date": "2020-04-29", "close": 36.16, "volume": 187668.0}, {"date": "2020-04-30", "close": 35.1, "volume": 233948.0}, {"date": "2020-05-01", "close": 31.29, "volume": 318087.0}, {"date": "2020-05-04", "close": 31.93, "volume": 161304.0}, {"date": "2020-05-05", "close": 33.26, "volume": 192100.0}, {"date": "2020-05-06", "close": 32.98, "volume": 230081.0}, {"date": "2020-05-07", "close": 31.93, "volume": 253523.0}, {"date": "2020-05-08", "close": 33.27, "volume": 127231.0}, {"date": "2020-05-11", "close": 34.5, "volume": 325628.0}, {"date": "2020-05-12", "close": 35.64, "volume": 172323.0}, {"date": "2020-05-13", "close": 36.5, "volume": 273985.0}, {"date": "2020-05-14", "close": 37.96, "volume": 139015.0}, {"date": "2020-05-15", "close": 35.87, "volume": 171261.0}, {"date": "2020-05-18", "close": 39.65, "volume": 116085.0}, {"date": "2020-05-19", "close": 44.66, "volume": 196820.0}, {"date": "2020-05-20", "close": 41.07, "volume": 305779.0}, {"date": "2020-05-21", "close": 40.04, "volume": 86932.0}, {"date": "2020-05-22", "close": 39.07, "volume": 162376.0}, {"date": "2020-05-26", "close": 39.64, "volume": 88660.0}, {"date": "2020-05-27", "close": 41.72, "volume": 105736.0}, {"date": "2020-05-28", "close": 41.3, "volume": 164010.0}, {"date": "2020-05-29", "close": 52.22, "volume": 338280.0}, {"date": "2020-06-01", "close": 49.35, "volume": 278841.0}, {"date": "2020-06-02", "close": 51.46, "volume": 124825.0}, {"date": "2020-06-03", "close": 50.81, "volume": 202184.0}, {"date": "2020-06-04", "close": 48.49, "volume": 165526.0}, {"date": "2020-06-05", "close": 45.6, "volume": 199066.0}, {"date": "2020-06-08", "close": 47.14, "volume": 129792.0}, {"date": "2020-06-09", "close": 49.38, "volume": 196795.0}, {"date": "2020-06-10", "close": 45.93, "volume": 131231.0}, {"date": "2020-06-11", "close": 41.07, "volume": 168417.0}, {"date": "2020-06-12", "close": 41.95, "volume": 198103.0}, {"date": "2020-06-15", "close": 46.88, "volume": 237420.0}, {"date": "2020-06-16", "close": 47.27, "volume": 161795.0}, {"date": "2020-06-17", "close": 52.25, "volume": 321015.0}, {"date": "2020-06-18", "close": 52.1, "volume": 236407.0}, {"date": "2020-06-19", "close": 53.12, "volume": 1064210.0}, {"date": "2020-06-22", "close": 48.41, "volume": 329754.0}, {"date": "2020-06-23", "close": 49.25, "volume": 395695.0}, {"date": "2020-06-24", "close": 51.57, "volume": 290290.0}, {"date": "2020-06-25", "close": 54.8, "volume": 284004.0}, {"date": "2020-06-26", "close": 47.85, "volume": 1451578.0}, {"date": "2020-06-29", "close": 45.47, "volume": 120390.0}, {"date": "2020-06-30", "close": 48.02, "volume": 286251.0}, {"date": "2020-07-01", "close": 47.8, "volume": 161050.0}, {"date": "2020-07-02", "close": 47.97, "volume": 78056.0}, {"date": "2020-07-06", "close": 44.09, "volume": 190032.0}, {"date": "2020-07-07", "close": 42.65, "volume": 107406.0}, {"date": "2020-07-08", "close": 42.54, "volume": 136327.0}, {"date": "2020-07-09", "close": 41.13, "volume": 106194.0}, {"date": "2020-07-10", "close": 40.0, "volume": 125748.0}, {"date": "2020-07-13", "close": 39.3, "volume": 138120.0}, {"date": "2020-07-14", "close": 41.94, "volume": 140495.0}, {"date": "2020-07-15", "close": 42.58, "volume": 93119.0}, {"date": "2020-07-16", "close": 40.43, "volume": 57028.0}, {"date": "2020-07-17", "close": 41.13, "volume": 43174.0}, {"date": "2020-07-20", "close": 43.19, "volume": 53216.0}, {"date": "2020-07-21", "close": 41.57, "volume": 95454.0}, {"date": "2020-07-22", "close": 42.16, "volume": 57475.0}, {"date": "2020-07-23", "close": 40.86, "volume": 87979.0}, {"date": "2020-07-24", "close": 39.61, "volume": 139229.0}, {"date": "2020-07-27", "close": 40.0, "volume": 45617.0}, {"date": "2020-07-28", "close": 37.94, "volume": 95767.0}, {"date": "2020-07-29", "close": 36.41, "volume": 113275.0}, {"date": "2020-07-30", "close": 35.06, "volume": 1336453.0}, {"date": "2020-07-31", "close": 34.5, "volume": 320126.0}, {"date": "2020-08-03", "close": 34.96, "volume": 188734.0}, {"date": "2020-08-04", "close": 35.06, "volume": 82972.0}, {"date": "2020-08-05", "close": 35.76, "volume": 78343.0}, {"date": "2020-08-06", "close": 34.09, "volume": 133243.0}, {"date": "2020-08-07", "close": 34.5, "volume": 66239.0}, {"date": "2020-08-10", "close": 34.31, "volume": 67058.0}, {"date": "2020-08-11", "close": 33.86, "volume": 74310.0}, {"date": "2020-08-12", "close": 32.56, "volume": 141132.0}, {"date": "2020-08-13", "close": 32.81, "volume": 164935.0}, {"date": "2020-08-14", "close": 32.9, "volume": 44288.0}, {"date": "2020-08-17", "close": 33.84, "volume": 98534.0}, {"date": "2020-08-18", "close": 34.9, "volume": 80719.0}, {"date": "2020-08-19", "close": 33.63, "volume": 53060.0}, {"date": "2020-08-20", "close": 34.96, "volume": 45980.0}, {"date": "2020-08-21", "close": 33.48, "volume": 64108.0}, {"date": "2020-08-24", "close": 33.45, "volume": 104645.0}, {"date": "2020-08-25", "close": 34.84, "volume": 75777.0}, {"date": "2020-08-26", "close": 34.16, "volume": 81899.0}, {"date": "2020-08-27", "close": 33.84, "volume": 167511.0}, {"date": "2020-08-28", "close": 34.4, "volume": 296718.0}, {"date": "2020-08-31", "close": 34.4, "volume": 285944.0}, {"date": "2020-09-01", "close": 31.87, "volume": 162619.0}, {"date": "2020-09-02", "close": 30.65, "volume": 106845.0}, {"date": "2020-09-03", "close": 28.93, "volume": 191346.0}, {"date": "2020-09-04", "close": 27.03, "volume": 148464.0}, {"date": "2020-09-08", "close": 27.21, "volume": 125576.0}, {"date": "2020-09-09", "close": 29.69, "volume": 71632.0}, {"date": "2020-09-10", "close": 28.9, "volume": 45851.0}, {"date": "2020-09-11", "close": 29.1, "volume": 52933.0}, {"date": "2020-09-14", "close": 30.38, "volume": 79735.0}, {"date": "2020-09-15", "close": 29.51, "volume": 171126.0}, {"date": "2020-09-16", "close": 30.0, "volume": 96212.0}, {"date": "2020-09-17", "close": 31.5, "volume": 77133.0}, {"date": "2020-09-18", "close": 29.4, "volume": 370254.0}, {"date": "2020-09-21", "close": 28.61, "volume": 140528.0}, {"date": "2020-09-22", "close": 28.22, "volume": 118739.0}, {"date": "2020-09-23", "close": 28.05, "volume": 163744.0}, {"date": "2020-09-24", "close": 27.91, "volume": 128494.0}, {"date": "2020-09-25", "close": 29.02, "volume": 200624.0}, {"date": "2020-09-28", "close": 29.1, "volume": 60758.0}, {"date": "2020-09-29", "close": 33.42, "volume": 246691.0}, {"date": "2020-09-30", "close": 32.69, "volume": 275696.0}, {"date": "2020-10-01", "close": 31.71, "volume": 168058.0}, {"date": "2020-10-02", "close": 31.93, "volume": 140372.0}, {"date": "2020-10-05", "close": 35.05, "volume": 175031.0}, {"date": "2020-10-06", "close": 34.17, "volume": 83330.0}, {"date": "2020-10-07", "close": 35.46, "volume": 104362.0}, {"date": "2020-10-08", "close": 38.305, "volume": 176095.0}, {"date": "2020-10-09", "close": 40.36, "volume": 137362.0}, {"date": "2020-10-12", "close": 39.99, "volume": 155389.0}, {"date": "2020-10-13", "close": 40.91, "volume": 66432.0}, {"date": "2020-10-14", "close": 38.98, "volume": 141644.0}, {"date": "2020-10-15", "close": 40.76, "volume": 173145.0}, {"date": "2020-10-16", "close": 42.0, "volume": 230263.0}, {"date": "2020-10-19", "close": 42.44, "volume": 159457.0}, {"date": "2020-10-20", "close": 40.8, "volume": 117029.0}, {"date": "2020-10-21", "close": 40.56, "volume": 160223.0}, {"date": "2020-10-22", "close": 41.43, "volume": 239285.0}, {"date": "2020-10-23", "close": 41.68, "volume": 153920.0}, {"date": "2020-10-26", "close": 40.12, "volume": 109005.0}, {"date": "2020-10-27", "close": 41.8, "volume": 107941.0}, {"date": "2020-10-28", "close": 39.43, "volume": 141523.0}, {"date": "2020-10-29", "close": 40.03, "volume": 393747.0}, {"date": "2020-10-30", "close": 39.59, "volume": 365779.0}, {"date": "2020-11-02", "close": 38.37, "volume": 229132.0}, {"date": "2020-11-03", "close": 38.1, "volume": 333417.0}, {"date": "2020-11-04", "close": 38.89, "volume": 225422.0}, {"date": "2020-11-05", "close": 39.59, "volume": 234444.0}, {"date": "2020-11-06", "close": 41.38, "volume": 221846.0}, {"date": "2020-11-09", "close": 37.78, "volume": 506834.0}, {"date": "2020-11-10", "close": 39.07, "volume": 138781.0}, {"date": "2020-11-11", "close": 40.93, "volume": 463467.0}, {"date": "2020-11-12", "close": 41.02, "volume": 177081.0}, {"date": "2020-11-13", "close": 40.5, "volume": 135471.0}, {"date": "2020-11-16", "close": 40.38, "volume": 329270.0}, {"date": "2020-11-17", "close": 41.59, "volume": 198024.0}, {"date": "2020-11-18", "close": 43.68, "volume": 185490.0}, {"date": "2020-11-19", "close": 45.28, "volume": 169036.0}, {"date": "2020-11-20", "close": 46.0, "volume": 330840.0}, {"date": "2020-11-23", "close": 46.48, "volume": 248548.0}, {"date": "2020-11-24", "close": 46.4, "volume": 322945.0}, {"date": "2020-11-25", "close": 46.04, "volume": 276986.0}, {"date": "2020-11-27", "close": 50.9, "volume": 373648.0}, {"date": "2020-11-30", "close": 50.96, "volume": 663514.0}, {"date": "2020-12-01", "close": 51.75, "volume": 394038.0}, {"date": "2020-12-02", "close": 51.11, "volume": 347518.0}, {"date": "2020-12-03", "close": 51.27, "volume": 240347.0}, {"date": "2020-12-04", "close": 50.98, "volume": 273137.0}, {"date": "2020-12-07", "close": 53.81, "volume": 525654.0}, {"date": "2020-12-08", "close": 57.97, "volume": 616108.0}, {"date": "2020-12-09", "close": 56.41, "volume": 315993.0}, {"date": "2020-12-10", "close": 54.46, "volume": 528553.0}, {"date": "2020-12-11", "close": 52.0, "volume": 282691.0}, {"date": "2020-12-14", "close": 51.66, "volume": 551689.0}, {"date": "2020-12-15", "close": 53.0, "volume": 363572.0}, {"date": "2020-12-16", "close": 52.03, "volume": 796060.0}, {"date": "2020-12-17", "close": 51.17, "volume": 829391.0}, {"date": "2020-12-18", "close": 51.12, "volume": 3860284.0}, {"date": "2020-12-21", "close": 50.79, "volume": 762219.0}, {"date": "2020-12-22", "close": 52.98, "volume": 586791.0}, {"date": "2020-12-23", "close": 57.28, "volume": 340373.0}, {"date": "2020-12-24", "close": 57.2, "volume": 225754.0}, {"date": "2020-12-28", "close": 56.78, "volume": 221637.0}, {"date": "2020-12-29", "close": 54.54, "volume": 151038.0}, {"date": "2020-12-30", "close": 55.7, "volume": 119225.0}, {"date": "2020-12-31", "close": 51.94, "volume": 254880.0}, {"date": "2021-01-04", "close": 52.72, "volume": 420119.0}, {"date": "2021-01-05", "close": 52.12, "volume": 314824.0}, {"date": "2021-01-06", "close": 48.71, "volume": 455334.0}, {"date": "2021-01-07", "close": 49.43, "volume": 412114.0}, {"date": "2021-01-08", "close": 49.57, "volume": 224693.0}, {"date": "2021-01-11", "close": 48.45, "volume": 173897.0}, {"date": "2021-01-12", "close": 49.41, "volume": 205129.0}, {"date": "2021-01-13", "close": 50.51, "volume": 410712.0}, {"date": "2021-01-14", "close": 50.92, "volume": 170120.0}, {"date": "2021-01-15", "close": 49.13, "volume": 287522.0}, {"date": "2021-01-19", "close": 49.21, "volume": 211397.0}, {"date": "2021-01-20", "close": 47.48, "volume": 208583.0}, {"date": "2021-01-21", "close": 42.91, "volume": 497201.0}, {"date": "2021-01-22", "close": 43.22, "volume": 253993.0}, {"date": "2021-01-25", "close": 43.79, "volume": 177835.0}, {"date": "2021-01-26", "close": 41.94, "volume": 215375.0}, {"date": "2021-01-27", "close": 39.63, "volume": 362892.0}, {"date": "2021-01-28", "close": 38.64, "volume": 357211.0}, {"date": "2021-01-29", "close": 38.37, "volume": 418795.0}, {"date": "2021-02-01", "close": 38.16, "volume": 199001.0}, {"date": "2021-02-02", "close": 41.35, "volume": 164841.0}, {"date": "2021-02-03", "close": 41.13, "volume": 102088.0}, {"date": "2021-02-04", "close": 40.25, "volume": 162259.0}, {"date": "2021-02-05", "close": 40.82, "volume": 182264.0}, {"date": "2021-02-08", "close": 40.52, "volume": 149140.0}, {"date": "2021-02-09", "close": 39.47, "volume": 231100.0}, {"date": "2021-02-10", "close": 39.85, "volume": 193119.0}, {"date": "2021-02-11", "close": 38.76, "volume": 180928.0}, {"date": "2021-02-12", "close": 36.45, "volume": 161524.0}, {"date": "2021-02-16", "close": 37.68, "volume": 287025.0}, {"date": "2021-02-17", "close": 37.31, "volume": 440898.0}, {"date": "2021-02-18", "close": 35.69, "volume": 249611.0}, {"date": "2021-02-19", "close": 38.32, "volume": 229815.0}, {"date": "2021-02-22", "close": 36.48, "volume": 219198.0}, {"date": "2021-02-23", "close": 36.13, "volume": 224405.0}, {"date": "2021-02-24", "close": 40.26, "volume": 270457.0}, {"date": "2021-02-25", "close": 40.41, "volume": 326335.0}, {"date": "2021-02-26", "close": 42.04, "volume": 249703.0}, {"date": "2021-03-01", "close": 41.73, "volume": 284464.0}, {"date": "2021-03-02", "close": 43.5, "volume": 217960.0}, {"date": "2021-03-03", "close": 43.63, "volume": 337553.0}, {"date": "2021-03-04", "close": 43.55, "volume": 300705.0}, {"date": "2021-03-05", "close": 42.33, "volume": 481759.0}, {"date": "2021-03-08", "close": 39.37, "volume": 258167.0}, {"date": "2021-03-09", "close": 42.89, "volume": 257747.0}, {"date": "2021-03-10", "close": 44.99, "volume": 190465.0}, {"date": "2021-03-11", "close": 47.12, "volume": 287632.0}, {"date": "2021-03-12", "close": 50.85, "volume": 208491.0}, {"date": "2021-03-15", "close": 45.8, "volume": 228906.0}, {"date": "2021-03-16", "close": 42.88, "volume": 177075.0}, {"date": "2021-03-17", "close": 46.15, "volume": 171558.0}, {"date": "2021-03-18", "close": 44.93, "volume": 233127.0}, {"date": "2021-03-19", "close": 43.94, "volume": 1030618.0}, {"date": "2021-03-22", "close": 47.93, "volume": 270418.0}, {"date": "2021-03-23", "close": 42.47, "volume": 220424.0}, {"date": "2021-03-24", "close": 40.59, "volume": 330966.0}, {"date": "2021-03-25", "close": 40.11, "volume": 233646.0}, {"date": "2021-03-26", "close": 41.17, "volume": 279119.0}, {"date": "2021-03-29", "close": 39.4, "volume": 102812.0}, {"date": "2021-03-30", "close": 40.31, "volume": 161256.0}, {"date": "2021-03-31", "close": 43.39, "volume": 224822.0}, {"date": "2021-04-01", "close": 43.34, "volume": 195162.0}, {"date": "2021-04-05", "close": 43.75, "volume": 376485.0}, {"date": "2021-04-06", "close": 43.04, "volume": 242256.0}, {"date": "2021-04-07", "close": 41.07, "volume": 151640.0}, {"date": "2021-04-08", "close": 42.46, "volume": 277603.0}, {"date": "2021-04-09", "close": 37.41, "volume": 523573.0}, {"date": "2021-04-12", "close": 40.42, "volume": 793980.0}, {"date": "2021-04-13", "close": 45.66, "volume": 620183.0}, {"date": "2021-04-14", "close": 47.01, "volume": 625705.0}, {"date": "2021-04-15", "close": 50.28, "volume": 364234.0}, {"date": "2021-04-16", "close": 50.68, "volume": 331137.0}, {"date": "2021-04-19", "close": 51.09, "volume": 249280.0}, {"date": "2021-04-20", "close": 51.17, "volume": 201979.0}, {"date": "2021-04-21", "close": 54.58, "volume": 257646.0}, {"date": "2021-04-22", "close": 55.85, "volume": 260156.0}, {"date": "2021-04-23", "close": 59.14, "volume": 331057.0}, {"date": "2021-04-26", "close": 62.25, "volume": 525370.0}, {"date": "2021-04-27", "close": 61.1, "volume": 496686.0}, {"date": "2021-04-28", "close": 59.54, "volume": 264970.0}, {"date": "2021-04-29", "close": 59.94, "volume": 194866.0}, {"date": "2021-04-30", "close": 59.32, "volume": 227505.0}, {"date": "2021-05-03", "close": 60.09, "volume": 457603.0}, {"date": "2021-05-04", "close": 56.18, "volume": 503964.0}, {"date": "2021-05-05", "close": 57.33, "volume": 262872.0}, {"date": "2021-05-06", "close": 54.85, "volume": 329375.0}, {"date": "2021-05-07", "close": 59.18, "volume": 260960.0}, {"date": "2021-05-10", "close": 58.62, "volume": 307466.0}, {"date": "2021-05-11", "close": 60.16, "volume": 394664.0}, {"date": "2021-05-12", "close": 58.91, "volume": 266920.0}, {"date": "2021-05-13", "close": 57.59, "volume": 334052.0}, {"date": "2021-05-14", "close": 58.82, "volume": 276417.0}, {"date": "2021-05-17", "close": 54.45, "volume": 177633.0}, {"date": "2021-05-18", "close": 56.11, "volume": 227162.0}, {"date": "2021-05-19", "close": 55.09, "volume": 317020.0}, {"date": "2021-05-20", "close": 57.22, "volume": 336581.0}, {"date": "2021-05-21", "close": 58.03, "volume": 397462.0}, {"date": "2021-05-24", "close": 57.15, "volume": 175917.0}, {"date": "2021-05-25", "close": 56.6, "volume": 427913.0}, {"date": "2021-05-26", "close": 54.49, "volume": 211122.0}, {"date": "2021-05-27", "close": 55.2, "volume": 299035.0}, {"date": "2021-05-28", "close": 55.85, "volume": 236180.0}, {"date": "2021-06-01", "close": 53.53, "volume": 164539.0}, {"date": "2021-06-02", "close": 53.71, "volume": 213460.0}, {"date": "2021-06-03", "close": 51.59, "volume": 199235.0}, {"date": "2021-06-04", "close": 52.25, "volume": 190166.0}, {"date": "2021-06-07", "close": 56.0, "volume": 494056.0}, {"date": "2021-06-08", "close": 56.38, "volume": 467719.0}, {"date": "2021-06-09", "close": 55.95, "volume": 271951.0}, {"date": "2021-06-10", "close": 55.99, "volume": 230846.0}, {"date": "2021-06-11", "close": 56.16, "volume": 170827.0}, {"date": "2021-06-14", "close": 56.04, "volume": 446943.0}, {"date": "2021-06-15", "close": 54.73, "volume": 275763.0}, {"date": "2021-06-16", "close": 53.54, "volume": 294341.0}, {"date": "2021-06-17", "close": 51.93, "volume": 186490.0}, {"date": "2021-06-18", "close": 50.15, "volume": 530263.0}, {"date": "2021-06-21", "close": 51.84, "volume": 199794.0}, {"date": "2021-06-22", "close": 52.13, "volume": 339035.0}, {"date": "2021-06-23", "close": 52.33, "volume": 209551.0}, {"date": "2021-06-24", "close": 52.02, "volume": 203795.0}, {"date": "2021-06-25", "close": 51.47, "volume": 849789.0}, {"date": "2021-06-28", "close": 49.0, "volume": 377729.0}, {"date": "2021-06-29", "close": 53.19, "volume": 1266182.0}, {"date": "2021-06-30", "close": 53.2, "volume": 494463.0}, {"date": "2021-07-01", "close": 51.53, "volume": 457221.0}, {"date": "2021-07-02", "close": 49.76, "volume": 181883.0}, {"date": "2021-07-06", "close": 46.83, "volume": 422460.0}, {"date": "2021-07-07", "close": 48.0, "volume": 274076.0}, {"date": "2021-07-08", "close": 50.33, "volume": 523188.0}, {"date": "2021-07-09", "close": 52.33, "volume": 234724.0}, {"date": "2021-07-12", "close": 50.82, "volume": 171667.0}, {"date": "2021-07-13", "close": 48.88, "volume": 248563.0}, {"date": "2021-07-14", "close": 46.84, "volume": 221103.0}, {"date": "2021-07-15", "close": 47.26, "volume": 247973.0}, {"date": "2021-07-16", "close": 47.36, "volume": 266261.0}, {"date": "2021-07-19", "close": 48.21, "volume": 258873.0}, {"date": "2021-07-20", "close": 49.34, "volume": 273034.0}, {"date": "2021-07-21", "close": 50.59, "volume": 166192.0}, {"date": "2021-07-22", "close": 49.5, "volume": 294131.0}, {"date": "2021-07-23", "close": 50.99, "volume": 161948.0}, {"date": "2021-07-26", "close": 51.65, "volume": 291397.0}, {"date": "2021-07-27", "close": 51.8, "volume": 140638.0}, {"date": "2021-07-28", "close": 53.88, "volume": 258009.0}, {"date": "2021-07-29", "close": 54.62, "volume": 244704.0}, {"date": "2021-07-30", "close": 53.21, "volume": 162497.0}, {"date": "2021-08-02", "close": 50.17, "volume": 216453.0}, {"date": "2021-08-03", "close": 51.28, "volume": 112377.0}, {"date": "2021-08-04", "close": 50.86, "volume": 100732.0}, {"date": "2021-08-05", "close": 53.41, "volume": 149412.0}, {"date": "2021-08-06", "close": 53.02, "volume": 150772.0}, {"date": "2021-08-09", "close": 52.97, "volume": 157154.0}, {"date": "2021-08-10", "close": 51.07, "volume": 213790.0}, {"date": "2021-08-11", "close": 50.14, "volume": 112907.0}, {"date": "2021-08-12", "close": 50.19, "volume": 165524.0}, {"date": "2021-08-13", "close": 52.6, "volume": 224172.0}, {"date": "2021-08-16", "close": 51.53, "volume": 115232.0}, {"date": "2021-08-17", "close": 53.68, "volume": 221769.0}, {"date": "2021-08-18", "close": 52.08, "volume": 124195.0}, {"date": "2021-08-19", "close": 52.08, "volume": 165622.0}, {"date": "2021-08-20", "close": 55.26, "volume": 290593.0}, {"date": "2021-08-23", "close": 60.34, "volume": 423804.0}, {"date": "2021-08-24", "close": 60.6, "volume": 565989.0}, {"date": "2021-08-25", "close": 62.5, "volume": 285869.0}, {"date": "2021-08-26", "close": 63.0, "volume": 148813.0}, {"date": "2021-08-27", "close": 64.17, "volume": 199859.0}, {"date": "2021-08-30", "close": 65.37, "volume": 193868.0}, {"date": "2021-08-31", "close": 68.19, "volume": 331741.0}, {"date": "2021-09-01", "close": 67.08, "volume": 255402.0}, {"date": "2021-09-02", "close": 66.92, "volume": 147580.0}, {"date": "2021-09-03", "close": 66.34, "volume": 226150.0}, {"date": "2021-09-07", "close": 68.71, "volume": 339784.0}, {"date": "2021-09-08", "close": 69.72, "volume": 181113.0}, {"date": "2021-09-09", "close": 69.68, "volume": 196736.0}, {"date": "2021-09-10", "close": 69.7, "volume": 196727.0}, {"date": "2021-09-13", "close": 71.87, "volume": 281177.0}, {"date": "2021-09-14", "close": 72.04, "volume": 236180.0}, {"date": "2021-09-15", "close": 73.5, "volume": 214346.0}, {"date": "2021-09-16", "close": 72.84, "volume": 200127.0}, {"date": "2021-09-17", "close": 70.28, "volume": 1767330.0}, {"date": "2021-09-20", "close": 65.0, "volume": 579949.0}, {"date": "2021-09-21", "close": 66.13, "volume": 305530.0}, {"date": "2021-09-22", "close": 63.54, "volume": 204035.0}, {"date": "2021-09-23", "close": 65.17, "volume": 137794.0}, {"date": "2021-09-24", "close": 62.04, "volume": 204931.0}, {"date": "2021-09-27", "close": 63.38, "volume": 189067.0}, {"date": "2021-09-28", "close": 61.74, "volume": 215621.0}, {"date": "2021-09-29", "close": 61.48, "volume": 215762.0}, {"date": "2021-09-30", "close": 66.64, "volume": 164622.0}, {"date": "2021-10-01", "close": 67.13, "volume": 206628.0}, {"date": "2021-10-04", "close": 66.92, "volume": 269847.0}, {"date": "2021-10-05", "close": 68.59, "volume": 269630.0}, {"date": "2021-10-06", "close": 67.58, "volume": 198462.0}, {"date": "2021-10-07", "close": 72.0, "volume": 188720.0}, {"date": "2021-10-08", "close": 76.47, "volume": 252391.0}, {"date": "2021-10-11", "close": 77.0, "volume": 275613.0}, {"date": "2021-10-12", "close": 79.07, "volume": 184286.0}, {"date": "2021-10-13", "close": 78.76, "volume": 199089.0}, {"date": "2021-10-14", "close": 77.92, "volume": 169911.0}, {"date": "2021-10-15", "close": 74.9, "volume": 411920.0}, {"date": "2021-10-18", "close": 72.9, "volume": 193169.0}, {"date": "2021-10-19", "close": 75.54, "volume": 112516.0}, {"date": "2021-10-20", "close": 77.23, "volume": 169258.0}, {"date": "2021-10-21", "close": 78.17, "volume": 138384.0}, {"date": "2021-10-22", "close": 77.93, "volume": 152864.0}, {"date": "2021-10-25", "close": 78.4, "volume": 135258.0}, {"date": "2021-10-26", "close": 79.09, "volume": 161996.0}, {"date": "2021-10-27", "close": 76.84, "volume": 111188.0}, {"date": "2021-10-28", "close": 79.73, "volume": 128093.0}, {"date": "2021-10-29", "close": 80.44, "volume": 159963.0}, {"date": "2021-11-01", "close": 80.93, "volume": 214842.0}, {"date": "2021-11-02", "close": 80.9, "volume": 198738.0}, {"date": "2021-11-03", "close": 84.79, "volume": 317425.0}, {"date": "2021-11-04", "close": 83.73, "volume": 142366.0}, {"date": "2021-11-05", "close": 82.69, "volume": 186183.0}, {"date": "2021-11-08", "close": 79.34, "volume": 142080.0}, {"date": "2021-11-09", "close": 78.1, "volume": 177521.0}, {"date": "2021-11-10", "close": 78.22, "volume": 293968.0}, {"date": "2021-11-11", "close": 78.71, "volume": 228192.0}, {"date": "2021-11-12", "close": 77.54, "volume": 231533.0}, {"date": "2021-11-15", "close": 77.3, "volume": 237356.0}, {"date": "2021-11-16", "close": 77.02, "volume": 163727.0}, {"date": "2021-11-17", "close": 79.28, "volume": 281384.0}, {"date": "2021-11-18", "close": 78.9, "volume": 197143.0}, {"date": "2021-11-19", "close": 77.63, "volume": 149670.0}, {"date": "2021-11-22", "close": 74.75, "volume": 173911.0}, {"date": "2021-11-23", "close": 75.69, "volume": 274874.0}, {"date": "2021-11-24", "close": 77.53, "volume": 124286.0}, {"date": "2021-11-26", "close": 75.8, "volume": 170241.0}, {"date": "2021-11-29", "close": 77.61, "volume": 290434.0}, {"date": "2021-11-30", "close": 82.05, "volume": 372441.0}, {"date": "2021-12-01", "close": 73.41, "volume": 596020.0}, {"date": "2021-12-02", "close": 78.19, "volume": 318786.0}, {"date": "2021-12-03", "close": 72.7, "volume": 507390.0}, {"date": "2021-12-06", "close": 71.3, "volume": 243365.0}, {"date": "2021-12-07", "close": 75.81, "volume": 284439.0}, {"date": "2021-12-08", "close": 77.06, "volume": 205875.0}, {"date": "2021-12-09", "close": 71.65, "volume": 292388.0}, {"date": "2021-12-10", "close": 71.25, "volume": 274508.0}, {"date": "2021-12-13", "close": 70.59, "volume": 389992.0}, {"date": "2021-12-14", "close": 71.25, "volume": 363178.0}, {"date": "2021-12-15", "close": 79.28, "volume": 346342.0}, {"date": "2021-12-16", "close": 76.57, "volume": 446682.0}, {"date": "2021-12-17", "close": 80.1, "volume": 581090.0}, {"date": "2021-12-20", "close": 79.46, "volume": 392218.0}, {"date": "2021-12-21", "close": 80.96, "volume": 203811.0}, {"date": "2021-12-22", "close": 82.01, "volume": 202010.0}, {"date": "2021-12-23", "close": 83.96, "volume": 188238.0}, {"date": "2021-12-27", "close": 81.65, "volume": 162496.0}, {"date": "2021-12-28", "close": 83.66, "volume": 224904.0}, {"date": "2021-12-29", "close": 83.43, "volume": 164105.0}, {"date": "2021-12-30", "close": 82.68, "volume": 130634.0}, {"date": "2021-12-31", "close": 84.06, "volume": 376390.0}, {"date": "2022-01-03", "close": 80.89, "volume": 310237.0}, {"date": "2022-01-04", "close": 78.69, "volume": 217842.0}, {"date": "2022-01-05", "close": 72.81, "volume": 368338.0}, {"date": "2022-01-06", "close": 72.81, "volume": 227102.0}, {"date": "2022-01-07", "close": 69.77, "volume": 307459.0}, {"date": "2022-01-10", "close": 70.29, "volume": 346958.0}, {"date": "2022-01-11", "close": 72.31, "volume": 207294.0}, {"date": "2022-01-12", "close": 68.72, "volume": 154859.0}, {"date": "2022-01-13", "close": 65.34, "volume": 206257.0}, {"date": "2022-01-14", "close": 67.54, "volume": 365563.0}, {"date": "2022-01-18", "close": 61.46, "volume": 329554.0}, {"date": "2022-01-19", "close": 60.04, "volume": 256460.0}, {"date": "2022-01-20", "close": 58.63, "volume": 319562.0}, {"date": "2022-01-21", "close": 56.01, "volume": 276942.0}, {"date": "2022-01-24", "close": 57.28, "volume": 388875.0}, {"date": "2022-01-25", "close": 56.78, "volume": 357438.0}, {"date": "2022-01-26", "close": 53.83, "volume": 184562.0}, {"date": "2022-01-27", "close": 49.51, "volume": 338100.0}, {"date": "2022-01-28", "close": 51.9, "volume": 448669.0}, {"date": "2022-01-31", "close": 57.08, "volume": 440182.0}, {"date": "2022-02-01", "close": 57.95, "volume": 287830.0}, {"date": "2022-02-02", "close": 57.9, "volume": 357555.0}, {"date": "2022-02-03", "close": 55.05, "volume": 272994.0}, {"date": "2022-02-04", "close": 53.06, "volume": 272950.0}, {"date": "2022-02-07", "close": 53.85, "volume": 263832.0}, {"date": "2022-02-08", "close": 50.76, "volume": 259360.0}, {"date": "2022-02-09", "close": 54.06, "volume": 422242.0}, {"date": "2022-02-10", "close": 52.61, "volume": 314265.0}, {"date": "2022-02-11", "close": 51.14, "volume": 209998.0}, {"date": "2022-02-14", "close": 50.06, "volume": 274304.0}, {"date": "2022-02-15", "close": 52.68, "volume": 287528.0}, {"date": "2022-02-16", "close": 51.57, "volume": 185784.0}, {"date": "2022-02-17", "close": 49.57, "volume": 375369.0}, {"date": "2022-02-18", "close": 47.66, "volume": 594809.0}, {"date": "2022-02-22", "close": 49.37, "volume": 473927.0}, {"date": "2022-02-23", "close": 47.69, "volume": 375743.0}, {"date": "2022-02-24", "close": 50.9, "volume": 391724.0}, {"date": "2022-02-25", "close": 51.32, "volume": 278850.0}, {"date": "2022-02-28", "close": 49.89, "volume": 377424.0}, {"date": "2022-03-01", "close": 50.41, "volume": 307543.0}, {"date": "2022-03-02", "close": 49.85, "volume": 240770.0}, {"date": "2022-03-03", "close": 47.26, "volume": 290672.0}, {"date": "2022-03-04", "close": 45.57, "volume": 200044.0}, {"date": "2022-03-07", "close": 44.81, "volume": 314748.0}, {"date": "2022-03-08", "close": 44.0, "volume": 312970.0}, {"date": "2022-03-09", "close": 48.25, "volume": 757193.0}, {"date": "2022-03-10", "close": 46.75, "volume": 364874.0}, {"date": "2022-03-11", "close": 44.13, "volume": 330242.0}, {"date": "2022-03-14", "close": 41.58, "volume": 522510.0}, {"date": "2022-03-15", "close": 42.77, "volume": 408391.0}, {"date": "2022-03-16", "close": 43.47, "volume": 567662.0}, {"date": "2022-03-17", "close": 47.63, "volume": 419691.0}, {"date": "2022-03-18", "close": 50.3, "volume": 1341698.0}, {"date": "2022-03-21", "close": 48.95, "volume": 433670.0}, {"date": "2022-03-22", "close": 50.74, "volume": 353646.0}, {"date": "2022-03-23", "close": 48.61, "volume": 276223.0}, {"date": "2022-03-24", "close": 48.97, "volume": 205977.0}, {"date": "2022-03-25", "close": 46.17, "volume": 221582.0}, {"date": "2022-03-28", "close": 45.42, "volume": 197998.0}, {"date": "2022-03-29", "close": 48.39, "volume": 409080.0}, {"date": "2022-03-30", "close": 45.58, "volume": 285907.0}, {"date": "2022-03-31", "close": 46.14, "volume": 631348.0}, {"date": "2022-04-01", "close": 46.58, "volume": 474918.0}, {"date": "2022-04-04", "close": 52.25, "volume": 660134.0}, {"date": "2022-04-05", "close": 49.24, "volume": 472140.0}, {"date": "2022-04-06", "close": 48.89, "volume": 740127.0}, {"date": "2022-04-07", "close": 48.54, "volume": 606926.0}, {"date": "2022-04-08", "close": 33.97, "volume": 3788981.0}, {"date": "2022-04-11", "close": 31.22, "volume": 2225952.0}, {"date": "2022-04-12", "close": 27.14, "volume": 2127909.0}, {"date": "2022-04-13", "close": 26.96, "volume": 807012.0}, {"date": "2022-04-14", "close": 26.48, "volume": 876284.0}, {"date": "2022-04-18", "close": 24.48, "volume": 742255.0}, {"date": "2022-04-19", "close": 24.87, "volume": 542417.0}, {"date": "2022-04-20", "close": 24.55, "volume": 386155.0}, {"date": "2022-04-21", "close": 22.95, "volume": 488125.0}, {"date": "2022-04-22", "close": 22.52, "volume": 537591.0}, {"date": "2022-04-25", "close": 23.87, "volume": 556808.0}, {"date": "2022-04-26", "close": 21.84, "volume": 667069.0}, {"date": "2022-04-27", "close": 24.41, "volume": 2639299.0}, {"date": "2022-04-28", "close": 25.84, "volume": 1066753.0}, {"date": "2022-04-29", "close": 26.52, "volume": 861593.0}, {"date": "2022-05-02", "close": 27.07, "volume": 631975.0}, {"date": "2022-05-03", "close": 26.57, "volume": 517707.0}, {"date": "2022-05-04", "close": 26.67, "volume": 819018.0}, {"date": "2022-05-05", "close": 24.88, "volume": 625642.0}, {"date": "2022-05-06", "close": 22.3, "volume": 933735.0}, {"date": "2022-05-09", "close": 19.42, "volume": 1158426.0}, {"date": "2022-05-10", "close": 20.07, "volume": 732705.0}, {"date": "2022-05-11", "close": 17.91, "volume": 766239.0}, {"date": "2022-05-12", "close": 18.94, "volume": 616485.0}, {"date": "2022-05-13", "close": 20.53, "volume": 865875.0}, {"date": "2022-05-16", "close": 24.41, "volume": 4939760.0}, {"date": "2022-05-17", "close": 26.52, "volume": 1849032.0}, {"date": "2022-05-18", "close": 24.07, "volume": 1297725.0}, {"date": "2022-05-19", "close": 23.74, "volume": 739303.0}, {"date": "2022-05-20", "close": 22.41, "volume": 820536.0}, {"date": "2022-05-23", "close": 21.42, "volume": 604394.0}, {"date": "2022-05-24", "close": 20.73, "volume": 372901.0}, {"date": "2022-05-25", "close": 20.98, "volume": 378776.0}, {"date": "2022-05-26", "close": 22.33, "volume": 594427.0}, {"date": "2022-05-27", "close": 24.75, "volume": 933436.0}, {"date": "2022-05-31", "close": 24.11, "volume": 940249.0}, {"date": "2022-06-01", "close": 23.64, "volume": 616452.0}, {"date": "2022-06-02", "close": 24.99, "volume": 464063.0}, {"date": "2022-06-03", "close": 27.02, "volume": 973057.0}, {"date": "2022-06-06", "close": 26.19, "volume": 690725.0}, {"date": "2022-06-07", "close": 27.1, "volume": 655625.0}, {"date": "2022-06-08", "close": 27.6, "volume": 437254.0}, {"date": "2022-06-09", "close": 25.82, "volume": 392657.0}, {"date": "2022-06-10", "close": 23.29, "volume": 529844.0}, {"date": "2022-06-13", "close": 21.38, "volume": 512355.0}, {"date": "2022-06-14", "close": 21.67, "volume": 642638.0}, {"date": "2022-06-15", "close": 22.36, "volume": 597266.0}, {"date": "2022-06-16", "close": 21.21, "volume": 549448.0}, {"date": "2022-06-17", "close": 22.11, "volume": 1640413.0}, {"date": "2022-06-21", "close": 23.94, "volume": 728419.0}, {"date": "2022-06-22", "close": 25.12, "volume": 1134604.0}, {"date": "2022-06-23", "close": 27.31, "volume": 640875.0}, {"date": "2022-06-24", "close": 28.34, "volume": 1289810.0}, {"date": "2022-06-27", "close": 28.07, "volume": 421474.0}, {"date": "2022-06-28", "close": 26.94, "volume": 734852.0}, {"date": "2022-06-29", "close": 27.14, "volume": 394341.0}, {"date": "2022-06-30", "close": 28.1, "volume": 1202579.0}, {"date": "2022-07-01", "close": 29.03, "volume": 433832.0}, {"date": "2022-07-05", "close": 30.66, "volume": 826682.0}, {"date": "2022-07-06", "close": 31.73, "volume": 1377636.0}, {"date": "2022-07-07", "close": 30.75, "volume": 729178.0}, {"date": "2022-07-08", "close": 29.74, "volume": 450554.0}, {"date": "2022-07-11", "close": 27.16, "volume": 647361.0}, {"date": "2022-07-12", "close": 28.0, "volume": 514634.0}, {"date": "2022-07-13", "close": 29.52, "volume": 475329.0}, {"date": "2022-07-14", "close": 30.0, "volume": 437151.0}, {"date": "2022-07-15", "close": 30.6, "volume": 942996.0}, {"date": "2022-07-18", "close": 28.84, "volume": 430318.0}, {"date": "2022-07-19", "close": 30.09, "volume": 666615.0}, {"date": "2022-07-20", "close": 30.66, "volume": 514550.0}, {"date": "2022-07-21", "close": 29.42, "volume": 257402.0}, {"date": "2022-07-22", "close": 27.28, "volume": 436092.0}, {"date": "2022-07-25", "close": 28.24, "volume": 267582.0}, {"date": "2022-07-26", "close": 29.06, "volume": 278891.0}, {"date": "2022-07-27", "close": 29.96, "volume": 480951.0}, {"date": "2022-07-28", "close": 29.06, "volume": 285938.0}, {"date": "2022-07-29", "close": 29.2, "volume": 605604.0}, {"date": "2022-08-01", "close": 28.82, "volume": 388438.0}, {"date": "2022-08-02", "close": 29.45, "volume": 291449.0}, {"date": "2022-08-03", "close": 30.25, "volume": 763158.0}, {"date": "2022-08-04", "close": 30.7, "volume": 699547.0}, {"date": "2022-08-05", "close": 30.72, "volume": 924156.0}, {"date": "2022-08-08", "close": 30.77, "volume": 550070.0}, {"date": "2022-08-09", "close": 30.41, "volume": 995354.0}, {"date": "2022-08-10", "close": 30.74, "volume": 744309.0}, {"date": "2022-08-11", "close": 28.08, "volume": 1996973.0}, {"date": "2022-08-12", "close": 28.51, "volume": 544547.0}, {"date": "2022-08-15", "close": 29.73, "volume": 595210.0}, {"date": "2022-08-16", "close": 27.91, "volume": 719041.0}, {"date": "2022-08-17", "close": 25.68, "volume": 557938.0}, {"date": "2022-08-18", "close": 25.85, "volume": 800333.0}, {"date": "2022-08-19", "close": 26.22, "volume": 639786.0}, {"date": "2022-08-22", "close": 26.27, "volume": 757479.0}, {"date": "2022-08-23", "close": 27.36, "volume": 396529.0}, {"date": "2022-08-24", "close": 28.05, "volume": 397240.0}, {"date": "2022-08-25", "close": 27.31, "volume": 282122.0}, {"date": "2022-08-26", "close": 26.0, "volume": 754943.0}, {"date": "2022-08-29", "close": 25.13, "volume": 520223.0}, {"date": "2022-08-30", "close": 25.67, "volume": 683530.0}, {"date": "2022-08-31", "close": 26.81, "volume": 407099.0}, {"date": "2022-09-01", "close": 27.86, "volume": 472812.0}, {"date": "2022-09-02", "close": 27.45, "volume": 664474.0}, {"date": "2022-09-06", "close": 26.7, "volume": 692436.0}, {"date": "2022-09-07", "close": 28.07, "volume": 595598.0}, {"date": "2022-09-08", "close": 28.27, "volume": 663452.0}, {"date": "2022-09-09", "close": 29.73, "volume": 582225.0}, {"date": "2022-09-12", "close": 31.18, "volume": 852938.0}, {"date": "2022-09-13", "close": 26.45, "volume": 1233178.0}, {"date": "2022-09-14", "close": 24.72, "volume": 1483647.0}, {"date": "2022-09-15", "close": 25.38, "volume": 638672.0}, {"date": "2022-09-16", "close": 23.86, "volume": 1735975.0}, {"date": "2022-09-19", "close": 22.92, "volume": 527264.0}, {"date": "2022-09-20", "close": 22.5, "volume": 386014.0}, {"date": "2022-09-21", "close": 21.86, "volume": 558206.0}, {"date": "2022-09-22", "close": 20.76, "volume": 535979.0}, {"date": "2022-09-23", "close": 20.71, "volume": 577098.0}, {"date": "2022-09-26", "close": 20.23, "volume": 485790.0}, {"date": "2022-09-27", "close": 21.08, "volume": 588382.0}, {"date": "2022-09-28", "close": 21.85, "volume": 674616.0}, {"date": "2022-09-29", "close": 21.48, "volume": 628633.0}, {"date": "2022-09-30", "close": 21.66, "volume": 605813.0}, {"date": "2022-10-03", "close": 22.21, "volume": 583056.0}, {"date": "2022-10-04", "close": 22.2, "volume": 629083.0}, {"date": "2022-10-05", "close": 22.95, "volume": 600807.0}, {"date": "2022-10-06", "close": 22.38, "volume": 305298.0}, {"date": "2022-10-07", "close": 21.58, "volume": 909121.0}, {"date": "2022-10-10", "close": 21.5, "volume": 577171.0}, {"date": "2022-10-11", "close": 22.45, "volume": 457813.0}, {"date": "2022-10-12", "close": 22.36, "volume": 423988.0}, {"date": "2022-10-13", "close": 23.11, "volume": 420803.0}, {"date": "2022-10-14", "close": 23.07, "volume": 458779.0}, {"date": "2022-10-17", "close": 23.74, "volume": 452839.0}, {"date": "2022-10-18", "close": 23.69, "volume": 353066.0}, {"date": "2022-10-19", "close": 22.48, "volume": 548552.0}, {"date": "2022-10-20", "close": 21.53, "volume": 342217.0}, {"date": "2022-10-21", "close": 22.33, "volume": 394764.0}, {"date": "2022-10-24", "close": 21.9, "volume": 271119.0}, {"date": "2022-10-25", "close": 22.77, "volume": 397447.0}, {"date": "2022-10-26", "close": 24.18, "volume": 420553.0}, {"date": "2022-10-27", "close": 23.8, "volume": 292028.0}, {"date": "2022-10-28", "close": 25.21, "volume": 390632.0}, {"date": "2022-10-31", "close": 25.09, "volume": 423430.0}, {"date": "2022-11-01", "close": 25.6, "volume": 375934.0}, {"date": "2022-11-02", "close": 24.5, "volume": 468836.0}, {"date": "2022-11-03", "close": 24.23, "volume": 305437.0}, {"date": "2022-11-04", "close": 24.39, "volume": 355894.0}, {"date": "2022-11-07", "close": 23.55, "volume": 381618.0}, {"date": "2022-11-08", "close": 23.57, "volume": 392106.0}, {"date": "2022-11-09", "close": 18.39, "volume": 1314821.0}, {"date": "2022-11-10", "close": 20.25, "volume": 1348379.0}, {"date": "2022-11-11", "close": 21.76, "volume": 666377.0}, {"date": "2022-11-14", "close": 22.56, "volume": 2665956.0}, {"date": "2022-11-15", "close": 22.94, "volume": 721607.0}, {"date": "2022-11-16", "close": 21.58, "volume": 417142.0}, {"date": "2022-11-17", "close": 21.11, "volume": 472252.0}, {"date": "2022-11-18", "close": 22.2, "volume": 298949.0}, {"date": "2022-11-21", "close": 21.12, "volume": 378402.0}, {"date": "2022-11-22", "close": 21.48, "volume": 278594.0}, {"date": "2022-11-23", "close": 21.2, "volume": 216454.0}, {"date": "2022-11-25", "close": 21.63, "volume": 88184.0}, {"date": "2022-11-28", "close": 20.65, "volume": 448570.0}, {"date": "2022-11-29", "close": 20.87, "volume": 369061.0}, {"date": "2022-11-30", "close": 22.12, "volume": 683040.0}, {"date": "2022-12-01", "close": 21.09, "volume": 578416.0}, {"date": "2022-12-02", "close": 21.89, "volume": 561242.0}, {"date": "2022-12-05", "close": 20.15, "volume": 744777.0}, {"date": "2022-12-06", "close": 19.43, "volume": 418816.0}, {"date": "2022-12-07", "close": 19.35, "volume": 222478.0}, {"date": "2022-12-08", "close": 19.75, "volume": 221587.0}, {"date": "2022-12-09", "close": 19.46, "volume": 511295.0}, {"date": "2022-12-12", "close": 20.01, "volume": 402606.0}, {"date": "2022-12-13", "close": 19.99, "volume": 371874.0}, {"date": "2022-12-14", "close": 19.98, "volume": 388800.0}, {"date": "2022-12-15", "close": 19.38, "volume": 502878.0}, {"date": "2022-12-16", "close": 19.81, "volume": 777091.0}, {"date": "2022-12-19", "close": 18.6, "volume": 504333.0}, {"date": "2022-12-20", "close": 18.99, "volume": 329501.0}, {"date": "2022-12-21", "close": 18.99, "volume": 384544.0}, {"date": "2022-12-22", "close": 18.87, "volume": 298155.0}, {"date": "2022-12-23", "close": 18.28, "volume": 383064.0}, {"date": "2022-12-27", "close": 18.07, "volume": 387556.0}, {"date": "2022-12-28", "close": 18.11, "volume": 420227.0}, {"date": "2022-12-29", "close": 18.4, "volume": 1157079.0}, {"date": "2022-12-30", "close": 20.14, "volume": 623244.0}, {"date": "2023-01-03", "close": 20.65, "volume": 761932.0}, {"date": "2023-01-04", "close": 21.04, "volume": 793944.0}, {"date": "2023-01-05", "close": 21.27, "volume": 960828.0}, {"date": "2023-01-06", "close": 21.21, "volume": 611651.0}, {"date": "2023-01-09", "close": 18.53, "volume": 886930.0}, {"date": "2023-01-10", "close": 20.17, "volume": 834283.0}, {"date": "2023-01-11", "close": 21.12, "volume": 567676.0}, {"date": "2023-01-12", "close": 23.81, "volume": 1059060.0}, {"date": "2023-01-13", "close": 24.94, "volume": 881795.0}, {"date": "2023-01-17", "close": 24.35, "volume": 501176.0}, {"date": "2023-01-18", "close": 24.26, "volume": 478604.0}, {"date": "2023-01-19", "close": 23.17, "volume": 403829.0}, {"date": "2023-01-20", "close": 23.75, "volume": 409440.0}, {"date": "2023-01-23", "close": 22.99, "volume": 367003.0}, {"date": "2023-01-24", "close": 23.45, "volume": 263018.0}, {"date": "2023-01-25", "close": 23.17, "volume": 624683.0}, {"date": "2023-01-26", "close": 22.97, "volume": 238450.0}, {"date": "2023-01-27", "close": 23.54, "volume": 182678.0}, {"date": "2023-01-30", "close": 23.5, "volume": 508795.0}, {"date": "2023-01-31", "close": 23.6, "volume": 666528.0}, {"date": "2023-02-01", "close": 23.65, "volume": 506704.0}, {"date": "2023-02-02", "close": 24.52, "volume": 635020.0}, {"date": "2023-02-03", "close": 23.29, "volume": 353683.0}, {"date": "2023-02-06", "close": 22.05, "volume": 317016.0}, {"date": "2023-02-07", "close": 21.23, "volume": 627361.0}, {"date": "2023-02-08", "close": 21.01, "volume": 574939.0}, {"date": "2023-02-09", "close": 20.61, "volume": 467725.0}, {"date": "2023-02-10", "close": 20.55, "volume": 483324.0}, {"date": "2023-02-13", "close": 20.46, "volume": 384684.0}, {"date": "2023-02-14", "close": 20.06, "volume": 814107.0}, {"date": "2023-02-15", "close": 20.37, "volume": 770649.0}, {"date": "2023-02-16", "close": 19.47, "volume": 406331.0}, {"date": "2023-02-17", "close": 19.77, "volume": 284776.0}, {"date": "2023-02-21", "close": 18.55, "volume": 937888.0}, {"date": "2023-02-22", "close": 19.49, "volume": 488663.0}, {"date": "2023-02-23", "close": 19.22, "volume": 439618.0}, {"date": "2023-02-24", "close": 18.66, "volume": 408837.0}, {"date": "2023-02-27", "close": 18.75, "volume": 271280.0}, {"date": "2023-02-28", "close": 18.93, "volume": 554187.0}, {"date": "2023-03-01", "close": 18.87, "volume": 461528.0}, {"date": "2023-03-02", "close": 19.16, "volume": 313241.0}, {"date": "2023-03-03", "close": 19.5, "volume": 305021.0}, {"date": "2023-03-06", "close": 18.53, "volume": 360432.0}, {"date": "2023-03-07", "close": 18.61, "volume": 200609.0}, {"date": "2023-03-08", "close": 18.56, "volume": 253100.0}, {"date": "2023-03-09", "close": 17.91, "volume": 326293.0}, {"date": "2023-03-10", "close": 16.14, "volume": 908207.0}, {"date": "2023-03-13", "close": 16.92, "volume": 538198.0}, {"date": "2023-03-14", "close": 17.45, "volume": 841111.0}, {"date": "2023-03-15", "close": 18.27, "volume": 558802.0}, {"date": "2023-03-16", "close": 18.93, "volume": 1069571.0}, {"date": "2023-03-17", "close": 18.83, "volume": 772226.0}, {"date": "2023-03-20", "close": 18.45, "volume": 325869.0}, {"date": "2023-03-21", "close": 18.37, "volume": 628911.0}, {"date": "2023-03-22", "close": 18.01, "volume": 577756.0}, {"date": "2023-03-23", "close": 17.83, "volume": 424537.0}, {"date": "2023-03-24", "close": 17.15, "volume": 1591236.0}, {"date": "2023-03-27", "close": 17.66, "volume": 565199.0}, {"date": "2023-03-28", "close": 16.92, "volume": 383253.0}, {"date": "2023-03-29", "close": 17.6, "volume": 1217336.0}, {"date": "2023-03-30", "close": 16.63, "volume": 364406.0}, {"date": "2023-03-31", "close": 17.2, "volume": 560492.0}, {"date": "2023-04-03", "close": 17.91, "volume": 446549.0}, {"date": "2023-04-04", "close": 17.49, "volume": 389911.0}, {"date": "2023-04-05", "close": 17.57, "volume": 662049.0}, {"date": "2023-04-06", "close": 17.97, "volume": 335516.0}, {"date": "2023-04-10", "close": 17.41, "volume": 489730.0}, {"date": "2023-04-11", "close": 17.59, "volume": 532269.0}, {"date": "2023-04-12", "close": 17.5, "volume": 485119.0}, {"date": "2023-04-13", "close": 18.48, "volume": 806893.0}, {"date": "2023-04-14", "close": 18.24, "volume": 564540.0}, {"date": "2023-04-17", "close": 19.61, "volume": 576837.0}, {"date": "2023-04-18", "close": 20.22, "volume": 465002.0}, {"date": "2023-04-19", "close": 20.14, "volume": 755118.0}, {"date": "2023-04-20", "close": 20.0, "volume": 456365.0}, {"date": "2023-04-21", "close": 21.0, "volume": 610392.0}, {"date": "2023-04-24", "close": 21.5, "volume": 612953.0}, {"date": "2023-04-25", "close": 21.79, "volume": 701001.0}, {"date": "2023-04-26", "close": 21.43, "volume": 842360.0}, {"date": "2023-04-27", "close": 21.79, "volume": 739485.0}, {"date": "2023-04-28", "close": 22.03, "volume": 693960.0}, {"date": "2023-05-01", "close": 21.91, "volume": 703913.0}, {"date": "2023-05-02", "close": 21.2, "volume": 1144382.0}, {"date": "2023-05-03", "close": 21.33, "volume": 1165853.0}, {"date": "2023-05-04", "close": 21.98, "volume": 1016894.0}, {"date": "2023-05-05", "close": 22.29, "volume": 710518.0}, {"date": "2023-05-08", "close": 21.86, "volume": 783132.0}, {"date": "2023-05-09", "close": 22.81, "volume": 777156.0}, {"date": "2023-05-10", "close": 24.39, "volume": 1166419.0}, {"date": "2023-05-11", "close": 26.12, "volume": 1115913.0}, {"date": "2023-05-12", "close": 26.89, "volume": 631356.0}, {"date": "2023-05-15", "close": 28.02, "volume": 640125.0}, {"date": "2023-05-16", "close": 27.66, "volume": 717077.0}, {"date": "2023-05-17", "close": 26.61, "volume": 774862.0}, {"date": "2023-05-18", "close": 26.69, "volume": 948347.0}, {"date": "2023-05-19", "close": 26.35, "volume": 1018137.0}, {"date": "2023-05-22", "close": 27.3, "volume": 1019993.0}, {"date": "2023-05-23", "close": 26.74, "volume": 888716.0}, {"date": "2023-05-24", "close": 26.6, "volume": 1313822.0}, {"date": "2023-05-25", "close": 27.16, "volume": 2061624.0}, {"date": "2023-05-26", "close": 30.05, "volume": 4526836.0}, {"date": "2023-05-30", "close": 26.46, "volume": 1915665.0}, {"date": "2023-05-31", "close": 26.04, "volume": 1338602.0}, {"date": "2023-06-01", "close": 25.74, "volume": 1064123.0}, {"date": "2023-06-02", "close": 26.27, "volume": 1128017.0}, {"date": "2023-06-05", "close": 24.68, "volume": 1553161.0}, {"date": "2023-06-06", "close": 25.14, "volume": 2148932.0}, {"date": "2023-06-07", "close": 24.26, "volume": 958806.0}, {"date": "2023-06-08", "close": 24.23, "volume": 1179743.0}, {"date": "2023-06-09", "close": 23.43, "volume": 679121.0}, {"date": "2023-06-12", "close": 24.13, "volume": 784739.0}, {"date": "2023-06-13", "close": 25.14, "volume": 874951.0}, {"date": "2023-06-14", "close": 24.63, "volume": 578432.0}, {"date": "2023-06-15", "close": 27.75, "volume": 2057644.0}, {"date": "2023-06-16", "close": 27.62, "volume": 2687598.0}, {"date": "2023-06-20", "close": 28.52, "volume": 1621404.0}, {"date": "2023-06-21", "close": 29.66, "volume": 2150193.0}, {"date": "2023-06-22", "close": 28.99, "volume": 984760.0}, {"date": "2023-06-23", "close": 29.0, "volume": 1098545.0}, {"date": "2023-06-26", "close": 27.81, "volume": 654159.0}, {"date": "2023-06-27", "close": 28.99, "volume": 697110.0}, {"date": "2023-06-28", "close": 29.0, "volume": 533609.0}, {"date": "2023-06-29", "close": 28.13, "volume": 600160.0}, {"date": "2023-06-30", "close": 28.21, "volume": 617326.0}, {"date": "2023-07-03", "close": 28.29, "volume": 260030.0}, {"date": "2023-07-05", "close": 27.98, "volume": 293156.0}, {"date": "2023-07-06", "close": 27.86, "volume": 255234.0}, {"date": "2023-07-07", "close": 27.56, "volume": 276760.0}, {"date": "2023-07-10", "close": 27.05, "volume": 533268.0}, {"date": "2023-07-11", "close": 27.33, "volume": 420678.0}, {"date": "2023-07-12", "close": 27.27, "volume": 289665.0}, {"date": "2023-07-13", "close": 27.63, "volume": 545088.0}, {"date": "2023-07-14", "close": 28.12, "volume": 481564.0}, {"date": "2023-07-17", "close": 27.51, "volume": 389288.0}, {"date": "2023-07-18", "close": 26.65, "volume": 570585.0}, {"date": "2023-07-19", "close": 26.39, "volume": 297553.0}, {"date": "2023-07-20", "close": 25.65, "volume": 439519.0}, {"date": "2023-07-21", "close": 26.19, "volume": 523442.0}, {"date": "2023-07-24", "close": 25.68, "volume": 356525.0}, {"date": "2023-07-25", "close": 25.59, "volume": 218602.0}, {"date": "2023-07-26", "close": 25.92, "volume": 322442.0}, {"date": "2023-07-27", "close": 26.09, "volume": 612182.0}, {"date": "2023-07-28", "close": 26.74, "volume": 528687.0}, {"date": "2023-07-31", "close": 26.71, "volume": 259866.0}, {"date": "2023-08-01", "close": 26.25, "volume": 273243.0}, {"date": "2023-08-02", "close": 26.11, "volume": 433924.0}, {"date": "2023-08-03", "close": 26.13, "volume": 412703.0}, {"date": "2023-08-04", "close": 26.28, "volume": 232848.0}, {"date": "2023-08-07", "close": 25.19, "volume": 537825.0}, {"date": "2023-08-08", "close": 25.4, "volume": 374422.0}, {"date": "2023-08-09", "close": 25.58, "volume": 606567.0}, {"date": "2023-08-10", "close": 26.74, "volume": 516221.0}, {"date": "2023-08-11", "close": 27.06, "volume": 287800.0}, {"date": "2023-08-14", "close": 28.25, "volume": 791598.0}, {"date": "2023-08-15", "close": 27.64, "volume": 659298.0}, {"date": "2023-08-16", "close": 26.31, "volume": 673848.0}, {"date": "2023-08-17", "close": 25.48, "volume": 380309.0}, {"date": "2023-08-18", "close": 25.71, "volume": 316466.0}, {"date": "2023-08-21", "close": 25.49, "volume": 342648.0}, {"date": "2023-08-22", "close": 25.32, "volume": 260463.0}, {"date": "2023-08-23", "close": 25.69, "volume": 350530.0}, {"date": "2023-08-24", "close": 25.22, "volume": 444718.0}, {"date": "2023-08-25", "close": 25.59, "volume": 408618.0}, {"date": "2023-08-28", "close": 25.62, "volume": 191216.0}, {"date": "2023-08-29", "close": 25.59, "volume": 190298.0}, {"date": "2023-08-30", "close": 26.58, "volume": 486733.0}, {"date": "2023-08-31", "close": 26.56, "volume": 538803.0}, {"date": "2023-09-01", "close": 27.14, "volume": 487667.0}, {"date": "2023-09-05", "close": 25.42, "volume": 689689.0}, {"date": "2023-09-06", "close": 25.29, "volume": 417187.0}, {"date": "2023-09-07", "close": 25.04, "volume": 505652.0}, {"date": "2023-09-08", "close": 25.28, "volume": 446896.0}, {"date": "2023-09-11", "close": 24.95, "volume": 424979.0}, {"date": "2023-09-12", "close": 24.7, "volume": 671967.0}, {"date": "2023-09-13", "close": 24.25, "volume": 586431.0}, {"date": "2023-09-14", "close": 23.79, "volume": 998270.0}, {"date": "2023-09-15", "close": 23.41, "volume": 1957569.0}, {"date": "2023-09-18", "close": 22.49, "volume": 594228.0}, {"date": "2023-09-19", "close": 22.17, "volume": 379079.0}, {"date": "2023-09-20", "close": 22.52, "volume": 1549256.0}, {"date": "2023-09-21", "close": 22.14, "volume": 549696.0}, {"date": "2023-09-22", "close": 21.27, "volume": 574420.0}, {"date": "2023-09-25", "close": 20.75, "volume": 1249404.0}, {"date": "2023-09-26", "close": 20.49, "volume": 743047.0}, {"date": "2023-09-27", "close": 20.3, "volume": 434830.0}, {"date": "2023-09-28", "close": 19.63, "volume": 1643305.0}, {"date": "2023-09-29", "close": 20.06, "volume": 1096724.0}, {"date": "2023-10-02", "close": 19.86, "volume": 1224543.0}, {"date": "2023-10-03", "close": 19.31, "volume": 810154.0}, {"date": "2023-10-04", "close": 19.91, "volume": 675715.0}, {"date": "2023-10-05", "close": 20.13, "volume": 628812.0}, {"date": "2023-10-06", "close": 20.06, "volume": 422154.0}, {"date": "2023-10-09", "close": 19.41, "volume": 614717.0}, {"date": "2023-10-10", "close": 19.34, "volume": 671501.0}, {"date": "2023-10-11", "close": 19.18, "volume": 818081.0}, {"date": "2023-10-12", "close": 18.75, "volume": 2057185.0}, {"date": "2023-10-13", "close": 18.94, "volume": 746814.0}, {"date": "2023-10-16", "close": 18.77, "volume": 695612.0}, {"date": "2023-10-17", "close": 18.75, "volume": 638634.0}, {"date": "2023-10-18", "close": 18.21, "volume": 681727.0}, {"date": "2023-10-19", "close": 18.0, "volume": 1110427.0}, {"date": "2023-10-20", "close": 17.95, "volume": 977833.0}, {"date": "2023-10-23", "close": 16.56, "volume": 1026564.0}, {"date": "2023-10-24", "close": 16.67, "volume": 1182345.0}, {"date": "2023-10-25", "close": 16.0, "volume": 718548.0}, {"date": "2023-10-26", "close": 16.03, "volume": 729209.0}, {"date": "2023-10-27", "close": 16.2, "volume": 1087569.0}, {"date": "2023-10-30", "close": 16.0, "volume": 949595.0}, {"date": "2023-10-31", "close": 16.36, "volume": 504825.0}, {"date": "2023-11-01", "close": 16.35, "volume": 679153.0}, {"date": "2023-11-02", "close": 16.6, "volume": 711733.0}, {"date": "2023-11-03", "close": 17.88, "volume": 971574.0}, {"date": "2023-11-06", "close": 12.48, "volume": 4607170.0}, {"date": "2023-11-07", "close": 10.2, "volume": 7522335.0}, {"date": "2023-11-08", "close": 10.0, "volume": 3746448.0}, {"date": "2023-11-09", "close": 9.97, "volume": 1788849.0}, {"date": "2023-11-10", "close": 9.84, "volume": 1873077.0}, {"date": "2023-11-13", "close": 10.26, "volume": 1629656.0}, {"date": "2023-11-14", "close": 11.74, "volume": 2061171.0}, {"date": "2023-11-15", "close": 11.72, "volume": 695860.0}, {"date": "2023-11-16", "close": 11.22, "volume": 985077.0}, {"date": "2023-11-17", "close": 11.35, "volume": 608301.0}, {"date": "2023-11-20", "close": 10.82, "volume": 436717.0}, {"date": "2023-11-21", "close": 10.35, "volume": 469689.0}, {"date": "2023-11-22", "close": 10.42, "volume": 447521.0}, {"date": "2023-11-24", "close": 10.85, "volume": 226146.0}, {"date": "2023-11-27", "close": 10.43, "volume": 578119.0}, {"date": "2023-11-28", "close": 10.44, "volume": 413649.0}, {"date": "2023-11-29", "close": 10.61, "volume": 459289.0}, {"date": "2023-11-30", "close": 11.25, "volume": 704310.0}, {"date": "2023-12-01", "close": 11.34, "volume": 559125.0}, {"date": "2023-12-04", "close": 11.56, "volume": 478481.0}, {"date": "2023-12-05", "close": 11.65, "volume": 431903.0}, {"date": "2023-12-06", "close": 11.97, "volume": 725613.0}, {"date": "2023-12-07", "close": 12.28, "volume": 612369.0}, {"date": "2023-12-08", "close": 12.96, "volume": 847948.0}, {"date": "2023-12-11", "close": 12.8, "volume": 1511044.0}, {"date": "2023-12-12", "close": 12.82, "volume": 991617.0}, {"date": "2023-12-13", "close": 15.17, "volume": 1577640.0}, {"date": "2023-12-14", "close": 14.96, "volume": 1202989.0}, {"date": "2023-12-15", "close": 14.67, "volume": 3728039.0}, {"date": "2023-12-18", "close": 13.88, "volume": 950056.0}, {"date": "2023-12-19", "close": 14.25, "volume": 1013469.0}, {"date": "2023-12-20", "close": 13.56, "volume": 1909011.0}, {"date": "2023-12-21", "close": 14.3, "volume": 623473.0}, {"date": "2023-12-22", "close": 14.41, "volume": 1019947.0}, {"date": "2023-12-26", "close": 15.32, "volume": 819030.0}, {"date": "2023-12-27", "close": 15.32, "volume": 515074.0}, {"date": "2023-12-28", "close": 15.58, "volume": 870019.0}, {"date": "2023-12-29", "close": 15.15, "volume": 491595.0}, {"date": "2024-01-02", "close": 15.99, "volume": 858330.0}, {"date": "2024-01-03", "close": 15.6, "volume": 870099.0}, {"date": "2024-01-04", "close": 15.44, "volume": 510734.0}, {"date": "2024-01-05", "close": 15.39, "volume": 522982.0}, {"date": "2024-01-08", "close": 16.49, "volume": 777262.0}, {"date": "2024-01-09", "close": 16.38, "volume": 380127.0}, {"date": "2024-01-10", "close": 15.98, "volume": 597807.0}, {"date": "2024-01-11", "close": 13.88, "volume": 1506926.0}, {"date": "2024-01-12", "close": 14.26, "volume": 817310.0}, {"date": "2024-01-16", "close": 13.38, "volume": 690824.0}, {"date": "2024-01-17", "close": 13.45, "volume": 723647.0}, {"date": "2024-01-18", "close": 12.96, "volume": 608988.0}, {"date": "2024-01-19", "close": 12.89, "volume": 379647.0}, {"date": "2024-01-22", "close": 13.8, "volume": 698771.0}, {"date": "2024-01-23", "close": 13.62, "volume": 562332.0}, {"date": "2024-01-24", "close": 13.16, "volume": 513738.0}, {"date": "2024-01-25", "close": 13.07, "volume": 766521.0}, {"date": "2024-01-26", "close": 12.68, "volume": 493631.0}, {"date": "2024-01-29", "close": 13.16, "volume": 817713.0}, {"date": "2024-01-30", "close": 12.1, "volume": 524916.0}, {"date": "2024-01-31", "close": 11.85, "volume": 764539.0}, {"date": "2024-02-01", "close": 11.69, "volume": 516497.0}, {"date": "2024-02-02", "close": 11.59, "volume": 1224139.0}, {"date": "2024-02-05", "close": 11.36, "volume": 509644.0}, {"date": "2024-02-06", "close": 11.57, "volume": 995419.0}, {"date": "2024-02-07", "close": 11.3, "volume": 768291.0}, {"date": "2024-02-08", "close": 11.54, "volume": 828267.0}, {"date": "2024-02-09", "close": 11.5, "volume": 593307.0}, {"date": "2024-02-12", "close": 11.5, "volume": 691281.0}, {"date": "2024-02-13", "close": 10.83, "volume": 1034230.0}, {"date": "2024-02-14", "close": 11.95, "volume": 625506.0}, {"date": "2024-02-15", "close": 12.61, "volume": 984233.0}, {"date": "2024-02-16", "close": 12.97, "volume": 465798.0}, {"date": "2024-02-20", "close": 13.82, "volume": 1387948.0}, {"date": "2024-02-21", "close": 13.66, "volume": 1019869.0}, {"date": "2024-02-22", "close": 13.95, "volume": 511662.0}, {"date": "2024-02-23", "close": 13.64, "volume": 1080741.0}, {"date": "2024-02-26", "close": 14.08, "volume": 492917.0}, {"date": "2024-02-27", "close": 14.71, "volume": 1211152.0}, {"date": "2024-02-28", "close": 15.49, "volume": 1794197.0}, {"date": "2024-02-29", "close": 14.91, "volume": 1097358.0}, {"date": "2024-03-01", "close": 15.28, "volume": 1324872.0}, {"date": "2024-03-04", "close": 14.52, "volume": 903871.0}, {"date": "2024-03-05", "close": 14.26, "volume": 820317.0}, {"date": "2024-03-06", "close": 14.58, "volume": 685165.0}, {"date": "2024-03-07", "close": 14.85, "volume": 1463454.0}, {"date": "2024-03-08", "close": 15.39, "volume": 687436.0}, {"date": "2024-03-11", "close": 13.94, "volume": 1618662.0}, {"date": "2024-03-12", "close": 14.785, "volume": 1013927.0}, {"date": "2024-03-13", "close": 15.35, "volume": 1078409.0}, {"date": "2024-03-14", "close": 14.105, "volume": 1065803.0}, {"date": "2024-03-15", "close": 14.32, "volume": 2308001.0}, {"date": "2024-03-18", "close": 13.86, "volume": 786568.0}, {"date": "2024-03-19", "close": 13.92, "volume": 757707.0}, {"date": "2024-03-20", "close": 13.7, "volume": 517992.0}, {"date": "2024-03-21", "close": 13.71, "volume": 460953.0}, {"date": "2024-03-22", "close": 13.65, "volume": 336067.0}, {"date": "2024-03-25", "close": 13.58, "volume": 650011.0}, {"date": "2024-03-26", "close": 14.09, "volume": 455987.0}, {"date": "2024-03-27", "close": 15.19, "volume": 602523.0}, {"date": "2024-03-28", "close": 15.76, "volume": 580010.0}, {"date": "2024-04-01", "close": 16.13, "volume": 556269.0}, {"date": "2024-04-02", "close": 14.43, "volume": 1130241.0}, {"date": "2024-04-03", "close": 15.62, "volume": 501752.0}, {"date": "2024-04-04", "close": 15.32, "volume": 686664.0}, {"date": "2024-04-05", "close": 15.08, "volume": 377746.0}, {"date": "2024-04-08", "close": 14.62, "volume": 488199.0}, {"date": "2024-04-09", "close": 15.74, "volume": 903111.0}, {"date": "2024-04-10", "close": 14.73, "volume": 810639.0}, {"date": "2024-04-11", "close": 13.41, "volume": 918421.0}, {"date": "2024-04-12", "close": 13.41, "volume": 728570.0}, {"date": "2024-04-15", "close": 13.27, "volume": 975237.0}, {"date": "2024-04-16", "close": 12.88, "volume": 398224.0}, {"date": "2024-04-17", "close": 12.71, "volume": 810144.0}, {"date": "2024-04-18", "close": 12.54, "volume": 678124.0}, {"date": "2024-04-19", "close": 12.96, "volume": 1007879.0}, {"date": "2024-04-22", "close": 13.0, "volume": 445808.0}, {"date": "2024-04-23", "close": 12.57, "volume": 379793.0}, {"date": "2024-04-24", "close": 11.77, "volume": 854473.0}, {"date": "2024-04-25", "close": 10.985, "volume": 1077726.0}, {"date": "2024-04-26", "close": 11.06, "volume": 474113.0}, {"date": "2024-04-29", "close": 11.42, "volume": 514305.0}, {"date": "2024-04-30", "close": 11.06, "volume": 758326.0}, {"date": "2024-05-01", "close": 11.31, "volume": 1017297.0}, {"date": "2024-05-02", "close": 11.11, "volume": 619251.0}, {"date": "2024-05-03", "close": 11.71, "volume": 498077.0}, {"date": "2024-05-06", "close": 11.72, "volume": 284358.0}, {"date": "2024-05-07", "close": 12.31, "volume": 518363.0}, {"date": "2024-05-08", "close": 12.43, "volume": 1022881.0}, {"date": "2024-05-09", "close": 12.52, "volume": 592439.0}, {"date": "2024-05-10", "close": 12.54, "volume": 620927.0}, {"date": "2024-05-13", "close": 11.75, "volume": 665954.0}, {"date": "2024-05-14", "close": 11.67, "volume": 504707.0}, {"date": "2024-05-15", "close": 11.975, "volume": 589889.0}, {"date": "2024-05-16", "close": 11.96, "volume": 370523.0}, {"date": "2024-05-17", "close": 12.07, "volume": 493174.0}, {"date": "2024-05-20", "close": 11.79, "volume": 430070.0}, {"date": "2024-05-21", "close": 11.58, "volume": 417548.0}, {"date": "2024-05-22", "close": 11.98, "volume": 504511.0}, {"date": "2024-05-23", "close": 11.28, "volume": 513881.0}, {"date": "2024-05-24", "close": 11.27, "volume": 342888.0}, {"date": "2024-05-28", "close": 11.86, "volume": 729342.0}, {"date": "2024-05-29", "close": 11.62, "volume": 644934.0}, {"date": "2024-05-30", "close": 11.97, "volume": 771008.0}, {"date": "2024-05-31", "close": 11.88, "volume": 838191.0}, {"date": "2024-06-03", "close": 11.4, "volume": 842928.0}, {"date": "2024-06-04", "close": 11.44, "volume": 412625.0}, {"date": "2024-06-05", "close": 11.65, "volume": 503994.0}, {"date": "2024-06-06", "close": 11.08, "volume": 432175.0}, {"date": "2024-06-07", "close": 10.62, "volume": 444932.0}, {"date": "2024-06-10", "close": 10.45, "volume": 1019106.0}, {"date": "2024-06-11", "close": 9.99, "volume": 591180.0}, {"date": "2024-06-12", "close": 9.79, "volume": 806630.0}, {"date": "2024-06-13", "close": 9.52, "volume": 717565.0}, {"date": "2024-06-14", "close": 8.84, "volume": 1384455.0}, {"date": "2024-06-17", "close": 8.39, "volume": 1036552.0}, {"date": "2024-06-18", "close": 4.14, "volume": 21581860.0}, {"date": "2024-06-20", "close": 5.25, "volume": 8060650.0}, {"date": "2024-06-21", "close": 4.75, "volume": 4385276.0}, {"date": "2024-06-24", "close": 4.6, "volume": 2427833.0}, {"date": "2024-06-25", "close": 4.2, "volume": 2626259.0}, {"date": "2024-06-26", "close": 4.16, "volume": 1483511.0}, {"date": "2024-06-27", "close": 4.2, "volume": 1052957.0}, {"date": "2024-06-28", "close": 4.09, "volume": 3688824.0}, {"date": "2024-07-01", "close": 4.19, "volume": 1186812.0}, {"date": "2024-07-02", "close": 3.57, "volume": 1301345.0}, {"date": "2024-07-03", "close": 3.48, "volume": 377900.0}, {"date": "2024-07-05", "close": 3.62, "volume": 1343430.0}, {"date": "2024-07-08", "close": 4.18, "volume": 2913582.0}, {"date": "2024-07-09", "close": 4.23, "volume": 1249914.0}, {"date": "2024-07-10", "close": 3.94, "volume": 845293.0}, {"date": "2024-07-11", "close": 3.98, "volume": 1279799.0}, {"date": "2024-07-12", "close": 3.97, "volume": 1366991.0}, {"date": "2024-07-15", "close": 3.98, "volume": 895053.0}, {"date": "2024-07-16", "close": 4.57, "volume": 1568186.0}, {"date": "2024-07-17", "close": 4.29, "volume": 1131363.0}, {"date": "2024-07-18", "close": 3.95, "volume": 812653.0}, {"date": "2024-07-19", "close": 3.7, "volume": 1056125.0}, {"date": "2024-07-22", "close": 4.01, "volume": 725232.0}, {"date": "2024-07-23", "close": 4.21, "volume": 560365.0}, {"date": "2024-07-24", "close": 4.31, "volume": 597519.0}, {"date": "2024-07-25", "close": 4.36, "volume": 559454.0}, {"date": "2024-07-26", "close": 4.47, "volume": 437707.0}, {"date": "2024-07-29", "close": 4.17, "volume": 490161.0}, {"date": "2024-07-30", "close": 4.12, "volume": 484692.0}, {"date": "2024-07-31", "close": 3.89, "volume": 1297631.0}, {"date": "2024-08-01", "close": 3.8, "volume": 819213.0}, {"date": "2024-08-02", "close": 3.61, "volume": 535233.0}, {"date": "2024-08-05", "close": 3.43, "volume": 902738.0}, {"date": "2024-08-06", "close": 3.52, "volume": 687304.0}, {"date": "2024-08-07", "close": 3.28, "volume": 850177.0}, {"date": "2024-08-08", "close": 3.31, "volume": 674896.0}, {"date": "2024-08-09", "close": 3.0, "volume": 719513.0}, {"date": "2024-08-12", "close": 3.02, "volume": 1859009.0}, {"date": "2024-08-13", "close": 3.03, "volume": 889751.0}, {"date": "2024-08-14", "close": 2.895, "volume": 876798.0}, {"date": "2024-08-15", "close": 3.2, "volume": 696392.0}, {"date": "2024-08-16", "close": 3.13, "volume": 612094.0}, {"date": "2024-08-19", "close": 3.36, "volume": 1154420.0}, {"date": "2024-08-20", "close": 3.14, "volume": 594712.0}, {"date": "2024-08-21", "close": 3.3, "volume": 687245.0}, {"date": "2024-08-22", "close": 3.08, "volume": 555572.0}, {"date": "2024-08-23", "close": 3.19, "volume": 787505.0}, {"date": "2024-08-26", "close": 3.18, "volume": 667207.0}, {"date": "2024-08-27", "close": 3.05, "volume": 398327.0}, {"date": "2024-08-28", "close": 3.06, "volume": 661010.0}, {"date": "2024-08-29", "close": 3.25, "volume": 553903.0}, {"date": "2024-08-30", "close": 3.47, "volume": 1566256.0}, {"date": "2024-09-03", "close": 3.23, "volume": 826587.0}, {"date": "2024-09-04", "close": 3.25, "volume": 471915.0}, {"date": "2024-09-05", "close": 3.24, "volume": 482867.0}, {"date": "2024-09-06", "close": 2.96, "volume": 748208.0}, {"date": "2024-09-09", "close": 3.03, "volume": 965495.0}, {"date": "2024-09-10", "close": 3.27, "volume": 707054.0}, {"date": "2024-09-11", "close": 3.25, "volume": 410873.0}, {"date": "2024-09-12", "close": 3.15, "volume": 412278.0}, {"date": "2024-09-13", "close": 3.24, "volume": 655051.0}, {"date": "2024-09-16", "close": 3.68, "volume": 44623720.0}, {"date": "2024-09-17", "close": 4.1, "volume": 7328625.0}, {"date": "2024-09-18", "close": 4.16, "volume": 2493455.0}, {"date": "2024-09-19", "close": 4.36, "volume": 2031252.0}, {"date": "2024-09-20", "close": 4.22, "volume": 4838882.0}, {"date": "2024-09-23", "close": 4.06, "volume": 1389519.0}, {"date": "2024-09-24", "close": 4.02, "volume": 1344111.0}, {"date": "2024-09-25", "close": 3.76, "volume": 1447223.0}, {"date": "2024-09-26", "close": 3.69, "volume": 1150547.0}, {"date": "2024-09-27", "close": 3.75, "volume": 911301.0}, {"date": "2024-09-30", "close": 3.68, "volume": 698071.0}, {"date": "2024-10-01", "close": 3.57, "volume": 1474691.0}, {"date": "2024-10-02", "close": 3.35, "volume": 824907.0}, {"date": "2024-10-03", "close": 3.2, "volume": 2007459.0}, {"date": "2024-10-04", "close": 3.37, "volume": 1217713.0}, {"date": "2024-10-07", "close": 3.11, "volume": 720887.0}, {"date": "2024-10-08", "close": 3.04, "volume": 1571768.0}, {"date": "2024-10-09", "close": 3.01, "volume": 1229070.0}, {"date": "2024-10-10", "close": 2.94, "volume": 846499.0}, {"date": "2024-10-11", "close": 2.99, "volume": 1121676.0}, {"date": "2024-10-14", "close": 2.96, "volume": 1523174.0}, {"date": "2024-10-15", "close": 2.94, "volume": 1076647.0}, {"date": "2024-10-16", "close": 2.98, "volume": 1342229.0}, {"date": "2024-10-17", "close": 3.0, "volume": 871428.0}, {"date": "2024-10-18", "close": 3.14, "volume": 1700475.0}, {"date": "2024-10-21", "close": 3.2, "volume": 1235401.0}, {"date": "2024-10-22", "close": 3.12, "volume": 588884.0}, {"date": "2024-10-23", "close": 3.32, "volume": 1259860.0}, {"date": "2024-10-24", "close": 3.1, "volume": 985611.0}, {"date": "2024-10-25", "close": 2.83, "volume": 1255039.0}, {"date": "2024-10-28", "close": 2.83, "volume": 773474.0}, {"date": "2024-10-29", "close": 2.84, "volume": 2098744.0}, {"date": "2024-10-30", "close": 2.7, "volume": 1614138.0}, {"date": "2024-10-31", "close": 2.73, "volume": 2803870.0}, {"date": "2024-11-01", "close": 3.32, "volume": 2861255.0}, {"date": "2024-11-04", "close": 3.73, "volume": 2853415.0}, {"date": "2024-11-05", "close": 3.78, "volume": 1293942.0}, {"date": "2024-11-06", "close": 3.84, "volume": 1332587.0}, {"date": "2024-11-07", "close": 3.81, "volume": 1330059.0}, {"date": "2024-11-08", "close": 3.96, "volume": 1461395.0}, {"date": "2024-11-11", "close": 4.03, "volume": 1402873.0}, {"date": "2024-11-12", "close": 3.71, "volume": 898431.0}, {"date": "2024-11-13", "close": 3.92, "volume": 2225405.0}, {"date": "2024-11-14", "close": 3.95, "volume": 1348947.0}, {"date": "2024-11-15", "close": 3.47, "volume": 1832087.0}, {"date": "2024-11-18", "close": 3.05, "volume": 1471249.0}, {"date": "2024-11-19", "close": 2.99, "volume": 1179117.0}, {"date": "2024-11-20", "close": 3.13, "volume": 1244474.0}, {"date": "2024-11-21", "close": 3.18, "volume": 1088559.0}, {"date": "2024-11-22", "close": 3.23, "volume": 1171471.0}, {"date": "2024-11-25", "close": 3.5, "volume": 869867.0}, {"date": "2024-11-26", "close": 3.48, "volume": 535657.0}, {"date": "2024-11-27", "close": 3.63, "volume": 548192.0}, {"date": "2024-11-29", "close": 3.61, "volume": 423855.0}, {"date": "2024-12-02", "close": 3.66, "volume": 1081838.0}, {"date": "2024-12-03", "close": 3.36, "volume": 1177853.0}, {"date": "2024-12-04", "close": 3.39, "volume": 770983.0}, {"date": "2024-12-05", "close": 3.34, "volume": 847924.0}, {"date": "2024-12-06", "close": 3.5, "volume": 924974.0}, {"date": "2024-12-09", "close": 3.89, "volume": 1329657.0}, {"date": "2024-12-10", "close": 3.61, "volume": 779691.0}, {"date": "2024-12-11", "close": 3.5, "volume": 761724.0}, {"date": "2024-12-12", "close": 3.13, "volume": 900366.0}, {"date": "2024-12-13", "close": 3.09, "volume": 908534.0}, {"date": "2024-12-16", "close": 3.1, "volume": 1726688.0}, {"date": "2024-12-17", "close": 3.13, "volume": 1967902.0}, {"date": "2024-12-18", "close": 2.915, "volume": 1473713.0}, {"date": "2024-12-19", "close": 2.93, "volume": 975232.0}, {"date": "2024-12-20", "close": 3.0, "volume": 1854042.0}, {"date": "2024-12-23", "close": 3.18, "volume": 983567.0}, {"date": "2024-12-24", "close": 3.22, "volume": 421099.0}, {"date": "2024-12-26", "close": 3.19, "volume": 684280.0}, {"date": "2024-12-27", "close": 3.06, "volume": 745783.0}, {"date": "2024-12-30", "close": 2.92, "volume": 1561251.0}, {"date": "2024-12-31", "close": 3.03, "volume": 2463326.0}, {"date": "2025-01-02", "close": 3.0, "volume": 1025022.0}, {"date": "2025-01-03", "close": 3.24, "volume": 1591797.0}, {"date": "2025-01-06", "close": 3.13, "volume": 1384135.0}, {"date": "2025-01-07", "close": 2.99, "volume": 1296125.0}, {"date": "2025-01-08", "close": 2.78, "volume": 1605625.0}, {"date": "2025-01-10", "close": 2.75, "volume": 2544514.0}, {"date": "2025-01-13", "close": 2.56, "volume": 2127562.0}, {"date": "2025-01-14", "close": 2.645, "volume": 1336059.0}, {"date": "2025-01-15", "close": 2.85, "volume": 1539713.0}, {"date": "2025-01-16", "close": 2.39, "volume": 3442961.0}, {"date": "2025-01-17", "close": 2.24, "volume": 3170743.0}, {"date": "2025-01-21", "close": 2.25, "volume": 3066108.0}, {"date": "2025-01-22", "close": 2.26, "volume": 2895622.0}, {"date": "2025-01-23", "close": 2.3, "volume": 2368917.0}, {"date": "2025-01-24", "close": 2.22, "volume": 2476378.0}, {"date": "2025-01-27", "close": 2.4, "volume": 4045579.0}, {"date": "2025-01-28", "close": 2.4, "volume": 3253714.0}, {"date": "2025-01-29", "close": 1.89, "volume": 12472220.0}, {"date": "2025-01-30", "close": 1.66, "volume": 3660384.0}, {"date": "2025-01-31", "close": 1.74, "volume": 3145871.0}, {"date": "2025-02-03", "close": 1.68, "volume": 2210967.0}, {"date": "2025-02-04", "close": 1.63, "volume": 2005048.0}, {"date": "2025-02-05", "close": 2.14, "volume": 4859838.0}, {"date": "2025-02-06", "close": 2.16, "volume": 3285098.0}, {"date": "2025-02-07", "close": 1.92, "volume": 1639076.0}, {"date": "2025-02-10", "close": 2.06, "volume": 1759198.0}, {"date": "2025-02-11", "close": 2.08, "volume": 1282795.0}, {"date": "2025-02-12", "close": 2.16, "volume": 940218.0}, {"date": "2025-02-13", "close": 2.43, "volume": 1569657.0}, {"date": "2025-02-14", "close": 2.43, "volume": 849142.0}, {"date": "2025-02-18", "close": 2.48, "volume": 775940.0}, {"date": "2025-02-19", "close": 2.53, "volume": 1026681.0}, {"date": "2025-02-20", "close": 2.47, "volume": 1254708.0}, {"date": "2025-02-21", "close": 2.32, "volume": 1020073.0}, {"date": "2025-02-24", "close": 2.225, "volume": 1981000.0}, {"date": "2025-02-25", "close": 2.12, "volume": 1020647.0}, {"date": "2025-02-26", "close": 2.15, "volume": 962393.0}, {"date": "2025-02-27", "close": 2.02, "volume": 509151.0}, {"date": "2025-02-28", "close": 2.07, "volume": 894200.0}, {"date": "2025-03-03", "close": 1.92, "volume": 574108.0}, {"date": "2025-03-04", "close": 1.87, "volume": 1285666.0}, {"date": "2025-03-05", "close": 1.93, "volume": 1221276.0}, {"date": "2025-03-06", "close": 1.93, "volume": 953178.0}, {"date": "2025-03-07", "close": 1.82, "volume": 430715.0}, {"date": "2025-03-10", "close": 1.79, "volume": 1400769.0}, {"date": "2025-03-11", "close": 1.84, "volume": 770662.0}, {"date": "2025-03-12", "close": 1.95, "volume": 771017.0}, {"date": "2025-03-13", "close": 1.81, "volume": 552347.0}, {"date": "2025-03-14", "close": 1.77, "volume": 641720.0}, {"date": "2025-03-17", "close": 1.89, "volume": 1083521.0}, {"date": "2025-03-18", "close": 1.77, "volume": 829086.0}, {"date": "2025-03-19", "close": 1.79, "volume": 440565.0}, {"date": "2025-03-20", "close": 1.82, "volume": 462993.0}, {"date": "2025-03-21", "close": 1.91, "volume": 1667681.0}, {"date": "2025-03-24", "close": 1.98, "volume": 916364.0}, {"date": "2025-03-25", "close": 1.87, "volume": 999327.0}, {"date": "2025-03-26", "close": 1.76, "volume": 496938.0}, {"date": "2025-03-27", "close": 1.79, "volume": 1010820.0}, {"date": "2025-03-28", "close": 1.81, "volume": 938789.0}, {"date": "2025-03-31", "close": 1.59, "volume": 968075.0}, {"date": "2025-04-01", "close": 1.39, "volume": 1056460.0}, {"date": "2025-04-02", "close": 1.355, "volume": 659333.0}, {"date": "2025-04-03", "close": 1.285, "volume": 645349.0}, {"date": "2025-04-04", "close": 1.17, "volume": 1275768.0}, {"date": "2025-04-07", "close": 1.16, "volume": 996751.0}, {"date": "2025-04-08", "close": 1.04, "volume": 903571.0}, {"date": "2025-04-09", "close": 1.17, "volume": 1201831.0}, {"date": "2025-04-10", "close": 1.13, "volume": 687843.0}, {"date": "2025-04-11", "close": 1.23, "volume": 844760.0}, {"date": "2025-04-14", "close": 1.22, "volume": 659116.0}, {"date": "2025-04-15", "close": 1.27, "volume": 714618.0}, {"date": "2025-04-16", "close": 1.26, "volume": 1003318.0}, {"date": "2025-04-17", "close": 1.29, "volume": 908336.0}, {"date": "2025-04-21", "close": 1.36, "volume": 799849.0}, {"date": "2025-04-22", "close": 1.47, "volume": 1608992.0}, {"date": "2025-04-23", "close": 1.5, "volume": 864370.0}, {"date": "2025-04-24", "close": 1.51, "volume": 426047.0}, {"date": "2025-04-25", "close": 1.43, "volume": 545615.0}, {"date": "2025-04-28", "close": 1.42, "volume": 542565.0}, {"date": "2025-04-29", "close": 1.37, "volume": 403304.0}, {"date": "2025-04-30", "close": 1.42, "volume": 737643.0}, {"date": "2025-05-01", "close": 1.45, "volume": 696943.0}, {"date": "2025-05-02", "close": 1.45, "volume": 700422.0}, {"date": "2025-05-05", "close": 1.36, "volume": 640922.0}, {"date": "2025-05-06", "close": 1.25, "volume": 787197.0}, {"date": "2025-05-07", "close": 1.23, "volume": 752163.0}, {"date": "2025-05-08", "close": 1.26, "volume": 911949.0}, {"date": "2025-05-09", "close": 1.23, "volume": 765792.0}, {"date": "2025-05-12", "close": 1.29, "volume": 685701.0}, {"date": "2025-05-13", "close": 1.21, "volume": 781438.0}, {"date": "2025-05-14", "close": 1.19, "volume": 634971.0}, {"date": "2025-05-15", "close": 1.26, "volume": 609041.0}, {"date": "2025-05-16", "close": 1.26, "volume": 413315.0}, {"date": "2025-05-19", "close": 1.25, "volume": 625314.0}, {"date": "2025-05-20", "close": 1.28, "volume": 549905.0}, {"date": "2025-05-21", "close": 1.21, "volume": 747105.0}, {"date": "2025-05-22", "close": 1.24, "volume": 612798.0}, {"date": "2025-05-23", "close": 1.2, "volume": 778254.0}, {"date": "2025-05-27", "close": 1.2, "volume": 558155.0}, {"date": "2025-05-28", "close": 1.25, "volume": 1005203.0}, {"date": "2025-05-29", "close": 1.25, "volume": 661759.0}, {"date": "2025-05-30", "close": 1.21, "volume": 575977.0}, {"date": "2025-06-02", "close": 1.28, "volume": 936505.0}, {"date": "2025-06-03", "close": 1.36, "volume": 1699473.0}, {"date": "2025-06-04", "close": 1.5, "volume": 2225603.0}, {"date": "2025-06-05", "close": 1.47, "volume": 1045311.0}, {"date": "2025-06-06", "close": 1.52, "volume": 841015.0}, {"date": "2025-06-09", "close": 1.49, "volume": 845565.0}, {"date": "2025-06-10", "close": 1.63, "volume": 1038270.0}, {"date": "2025-06-11", "close": 1.48, "volume": 853851.0}, {"date": "2025-06-12", "close": 1.46, "volume": 320272.0}, {"date": "2025-06-13", "close": 1.34, "volume": 1018753.0}, {"date": "2025-06-16", "close": 1.51, "volume": 922903.0}, {"date": "2025-06-17", "close": 1.5, "volume": 1295826.0}, {"date": "2025-06-18", "close": 1.38, "volume": 717407.0}, {"date": "2025-06-20", "close": 1.3, "volume": 1285060.0}, {"date": "2025-06-23", "close": 1.3, "volume": 608958.0}, {"date": "2025-06-24", "close": 1.35, "volume": 641368.0}, {"date": "2025-06-25", "close": 1.31, "volume": 443146.0}, {"date": "2025-06-26", "close": 1.26, "volume": 1239670.0}, {"date": "2025-06-27", "close": 1.18, "volume": 8828074.0}, {"date": "2025-06-30", "close": 1.16, "volume": 1208541.0}, {"date": "2025-07-01", "close": 1.19, "volume": 1157666.0}, {"date": "2025-07-02", "close": 1.24, "volume": 1115795.0}, {"date": "2025-07-03", "close": 1.26, "volume": 384919.0}, {"date": "2025-07-07", "close": 1.19, "volume": 1819306.0}, {"date": "2025-07-08", "close": 1.27, "volume": 2053487.0}, {"date": "2025-07-09", "close": 1.31, "volume": 1539647.0}, {"date": "2025-07-10", "close": 1.37, "volume": 904047.0}, {"date": "2025-07-11", "close": 1.33, "volume": 623546.0}, {"date": "2025-07-14", "close": 1.36, "volume": 749102.0}, {"date": "2025-07-15", "close": 1.34, "volume": 731104.0}, {"date": "2025-07-16", "close": 1.39, "volume": 646097.0}, {"date": "2025-07-17", "close": 1.44, "volume": 840182.0}, {"date": "2025-07-18", "close": 1.41, "volume": 412850.0}, {"date": "2025-07-21", "close": 1.39, "volume": 598499.0}, {"date": "2025-07-22", "close": 1.43, "volume": 641674.0}, {"date": "2025-07-23", "close": 1.51, "volume": 563067.0}, {"date": "2025-07-24", "close": 1.47, "volume": 295311.0}, {"date": "2025-07-25", "close": 1.47, "volume": 440585.0}, {"date": "2025-07-28", "close": 1.44, "volume": 335301.0}, {"date": "2025-07-29", "close": 1.35, "volume": 709827.0}, {"date": "2025-07-30", "close": 1.38, "volume": 514844.0}, {"date": "2025-07-31", "close": 1.38, "volume": 612048.0}, {"date": "2025-08-01", "close": 1.34, "volume": 416410.0}, {"date": "2025-08-04", "close": 1.39, "volume": 381050.0}, {"date": "2025-08-05", "close": 1.41, "volume": 492076.0}, {"date": "2025-08-06", "close": 1.38, "volume": 385798.0}, {"date": "2025-08-07", "close": 1.45, "volume": 1138783.0}, {"date": "2025-08-08", "close": 1.44, "volume": 497237.0}, {"date": "2025-08-11", "close": 1.4, "volume": 519502.0}, {"date": "2025-08-12", "close": 1.41, "volume": 589212.0}, {"date": "2025-08-13", "close": 1.49, "volume": 630692.0}, {"date": "2025-08-14", "close": 1.48, "volume": 708245.0}, {"date": "2025-08-15", "close": 1.59, "volume": 1483909.0}, {"date": "2025-08-18", "close": 1.64, "volume": 1089139.0}, {"date": "2025-08-19", "close": 1.59, "volume": 821251.0}, {"date": "2025-08-20", "close": 1.64, "volume": 659456.0}, {"date": "2025-08-21", "close": 1.87, "volume": 2619951.0}, {"date": "2025-08-22", "close": 1.99, "volume": 1093858.0}, {"date": "2025-08-25", "close": 1.82, "volume": 977364.0}, {"date": "2025-08-26", "close": 1.85, "volume": 663099.0}, {"date": "2025-08-27", "close": 1.82, "volume": 774011.0}, {"date": "2025-08-28", "close": 1.76, "volume": 455861.0}, {"date": "2025-08-29", "close": 1.69, "volume": 560362.0}, {"date": "2025-09-02", "close": 1.72, "volume": 584666.0}, {"date": "2025-09-03", "close": 1.71, "volume": 417748.0}, {"date": "2025-09-04", "close": 1.77, "volume": 1096539.0}, {"date": "2025-09-05", "close": 1.75, "volume": 422761.0}, {"date": "2025-09-08", "close": 1.63, "volume": 398622.0}, {"date": "2025-09-09", "close": 1.6, "volume": 388413.0}, {"date": "2025-09-10", "close": 1.46, "volume": 818154.0}, {"date": "2025-09-11", "close": 1.56, "volume": 776550.0}, {"date": "2025-09-12", "close": 1.49, "volume": 505455.0}, {"date": "2025-09-15", "close": 1.45, "volume": 745474.0}, {"date": "2025-09-16", "close": 1.42, "volume": 610634.0}, {"date": "2025-09-17", "close": 1.42, "volume": 550569.0}, {"date": "2025-09-18", "close": 1.49, "volume": 533688.0}, {"date": "2025-09-19", "close": 1.52, "volume": 1070934.0}, {"date": "2025-09-22", "close": 1.52, "volume": 353969.0}, {"date": "2025-09-23", "close": 1.5, "volume": 323251.0}, {"date": "2025-09-24", "close": 1.52, "volume": 1477369.0}, {"date": "2025-09-25", "close": 1.49, "volume": 526438.0}, {"date": "2025-09-26", "close": 1.55, "volume": 898828.0}, {"date": "2025-09-29", "close": 1.49, "volume": 1205748.0}, {"date": "2025-09-30", "close": 1.51, "volume": 505436.0}, {"date": "2025-10-01", "close": 1.54, "volume": 423248.0}, {"date": "2025-10-02", "close": 1.66, "volume": 458681.0}, {"date": "2025-10-03", "close": 1.61, "volume": 740823.0}, {"date": "2025-10-06", "close": 1.59, "volume": 441253.0}, {"date": "2025-10-07", "close": 1.55, "volume": 1014285.0}, {"date": "2025-10-08", "close": 1.64, "volume": 573158.0}, {"date": "2025-10-09", "close": 1.81, "volume": 986348.0}, {"date": "2025-10-10", "close": 1.68, "volume": 655985.0}, {"date": "2025-10-13", "close": 1.62, "volume": 439566.0}, {"date": "2025-10-14", "close": 1.54, "volume": 1016156.0}, {"date": "2025-10-15", "close": 1.59, "volume": 1436566.0}, {"date": "2025-10-16", "close": 1.56, "volume": 831906.0}, {"date": "2025-10-17", "close": 1.49, "volume": 800022.0}, {"date": "2025-10-20", "close": 1.55, "volume": 537319.0}, {"date": "2025-10-21", "close": 1.64, "volume": 906200.0}, {"date": "2025-10-22", "close": 1.63, "volume": 694092.0}, {"date": "2025-10-23", "close": 1.64, "volume": 400281.0}, {"date": "2025-10-24", "close": 1.71, "volume": 484472.0}, {"date": "2025-10-27", "close": 1.72, "volume": 426127.0}, {"date": "2025-10-28", "close": 1.71, "volume": 408208.0}, {"date": "2025-10-29", "close": 1.53, "volume": 1782160.0}, {"date": "2025-10-30", "close": 1.485, "volume": 893137.0}, {"date": "2025-10-31", "close": 1.5, "volume": 427999.0}, {"date": "2025-11-03", "close": 1.44, "volume": 631034.0}, {"date": "2025-11-04", "close": 1.32, "volume": 1053285.0}, {"date": "2025-11-05", "close": 1.34, "volume": 408018.0}, {"date": "2025-11-06", "close": 1.3, "volume": 1017409.0}, {"date": "2025-11-07", "close": 1.28, "volume": 1076331.0}, {"date": "2025-11-10", "close": 1.32, "volume": 378262.0}, {"date": "2025-11-11", "close": 1.4, "volume": 860596.0}, {"date": "2025-11-12", "close": 1.34, "volume": 727221.0}, {"date": "2025-11-13", "close": 1.32, "volume": 497464.0}, {"date": "2025-11-14", "close": 1.33, "volume": 434732.0}, {"date": "2025-11-17", "close": 1.32, "volume": 1110950.0}, {"date": "2025-11-18", "close": 1.36, "volume": 464997.0}, {"date": "2025-11-19", "close": 1.33, "volume": 360130.0}, {"date": "2025-11-20", "close": 1.3, "volume": 610254.0}, {"date": "2025-11-21", "close": 1.34, "volume": 388898.0}, {"date": "2025-11-24", "close": 1.39, "volume": 581951.0}, {"date": "2025-11-25", "close": 1.44, "volume": 388399.0}, {"date": "2025-11-26", "close": 1.44, "volume": 397528.0}, {"date": "2025-11-28", "close": 1.43, "volume": 289002.0}, {"date": "2025-12-01", "close": 1.37, "volume": 363889.0}, {"date": "2025-12-02", "close": 1.34, "volume": 588185.0}, {"date": "2025-12-03", "close": 1.38, "volume": 474365.0}, {"date": "2025-12-04", "close": 1.4, "volume": 633354.0}, {"date": "2025-12-05", "close": 1.39, "volume": 393493.0}, {"date": "2025-12-08", "close": 1.41, "volume": 1108936.0}, {"date": "2025-12-09", "close": 1.38, "volume": 332481.0}, {"date": "2025-12-10", "close": 1.42, "volume": 354871.0}, {"date": "2025-12-11", "close": 1.45, "volume": 241779.0}, {"date": "2025-12-12", "close": 1.4, "volume": 366004.0}, {"date": "2025-12-15", "close": 1.4, "volume": 645106.0}, {"date": "2025-12-16", "close": 1.38, "volume": 1219609.0}, {"date": "2025-12-17", "close": 1.34, "volume": 950869.0}, {"date": "2025-12-18", "close": 1.42, "volume": 4611091.0}, {"date": "2025-12-19", "close": 1.4, "volume": 770271.0}, {"date": "2025-12-22", "close": 1.4, "volume": 533583.0}, {"date": "2025-12-23", "close": 1.35, "volume": 597367.0}, {"date": "2025-12-24", "close": 1.38, "volume": 304241.0}, {"date": "2025-12-26", "close": 1.36, "volume": 556537.0}, {"date": "2025-12-29", "close": 1.36, "volume": 517719.0}, {"date": "2025-12-30", "close": 1.33, "volume": 573775.0}, {"date": "2025-12-31", "close": 1.35, "volume": 606232.0}, {"date": "2026-01-02", "close": 1.37, "volume": 474332.0}, {"date": "2026-01-05", "close": 1.37, "volume": 368993.0}, {"date": "2026-01-06", "close": 1.78, "volume": 9152212.0}, {"date": "2026-01-07", "close": 2.42, "volume": 4673714.0}, {"date": "2026-01-08", "close": 2.84, "volume": 7114840.0}, {"date": "2026-01-09", "close": 3.74, "volume": 12396920.0}, {"date": "2026-01-12", "close": 3.49, "volume": 6467655.0}, {"date": "2026-01-13", "close": 3.48, "volume": 1651929.0}, {"date": "2026-01-14", "close": 3.51, "volume": 1099020.0}, {"date": "2026-01-15", "close": 3.16, "volume": 1394067.0}, {"date": "2026-01-16", "close": 2.96, "volume": 1200950.0}, {"date": "2026-01-20", "close": 2.87, "volume": 786616.0}, {"date": "2026-01-21", "close": 2.95, "volume": 814726.0}, {"date": "2026-01-22", "close": 3.25, "volume": 1052643.0}, {"date": "2026-01-23", "close": 2.94, "volume": 916088.0}, {"date": "2026-01-26", "close": 2.8, "volume": 843494.0}, {"date": "2026-01-27", "close": 2.93, "volume": 420465.0}, {"date": "2026-01-28", "close": 2.56, "volume": 535694.0}, {"date": "2026-01-29", "close": 2.51, "volume": 532772.0}, {"date": "2026-01-30", "close": 2.43, "volume": 469471.0}, {"date": "2026-02-02", "close": 2.51, "volume": 820131.0}, {"date": "2026-02-03", "close": 2.82, "volume": 1127055.0}, {"date": "2026-02-04", "close": 2.55, "volume": 758453.0}, {"date": "2026-02-05", "close": 2.21, "volume": 718202.0}, {"date": "2026-02-06", "close": 2.39, "volume": 841943.0}, {"date": "2026-02-09", "close": 2.4, "volume": 493429.0}, {"date": "2026-02-10", "close": 2.4, "volume": 509937.0}, {"date": "2026-02-11", "close": 2.43, "volume": 338312.0}, {"date": "2026-02-12", "close": 2.34, "volume": 250028.0}, {"date": "2026-02-13", "close": 2.39, "volume": 245312.0}, {"date": "2026-02-17", "close": 2.36, "volume": 201719.0}, {"date": "2026-02-18", "close": 2.4, "volume": 279912.0}, {"date": "2026-02-19", "close": 2.52, "volume": 708877.0}, {"date": "2026-02-20", "close": 2.42, "volume": 1328849.0}, {"date": "2026-02-23", "close": 2.45, "volume": 749031.0}, {"date": "2026-02-24", "close": 2.47, "volume": 1453697.0}, {"date": "2026-02-25", "close": 2.47, "volume": 742281.0}, {"date": "2026-02-26", "close": 2.47, "volume": 576424.0}, {"date": "2026-02-27", "close": 2.39, "volume": 496693.0}, {"date": "2026-03-02", "close": 2.5, "volume": 374773.0}, {"date": "2026-03-03", "close": 2.38, "volume": 390950.0}, {"date": "2026-03-04", "close": 2.51, "volume": 480488.0}, {"date": "2026-03-05", "close": 2.185, "volume": 1455085.0}, {"date": "2026-03-06", "close": 2.295, "volume": 614143.0}, {"date": "2026-03-09", "close": 2.48, "volume": 518598.0}, {"date": "2026-03-10", "close": 3.06, "volume": 2081251.0}, {"date": "2026-03-11", "close": 2.96, "volume": 908499.0}, {"date": "2026-03-12", "close": 2.75, "volume": 569114.0}, {"date": "2026-03-13", "close": 2.71, "volume": 396791.0}, {"date": "2026-03-16", "close": 2.71, "volume": 330434.0}, {"date": "2026-03-17", "close": 2.73, "volume": 469827.0}, {"date": "2026-03-18", "close": 2.515, "volume": 587169.0}, {"date": "2026-03-19", "close": 2.56, "volume": 319066.0}, {"date": "2026-03-20", "close": 2.62, "volume": 529026.0}, {"date": "2026-03-23", "close": 2.53, "volume": 416504.0}, {"date": "2026-03-24", "close": 2.47, "volume": 418473.0}, {"date": "2026-03-25", "close": 2.55, "volume": 343287.0}, {"date": "2026-03-26", "close": 2.67, "volume": 430255.0}, {"date": "2026-03-27", "close": 2.1, "volume": 1145263.0}, {"date": "2026-03-30", "close": 2.14, "volume": 638102.0}, {"date": "2026-03-31", "close": 2.34, "volume": 472929.0}, {"date": "2026-04-01", "close": 2.57, "volume": 373523.0}, {"date": "2026-04-02", "close": 2.63, "volume": 358117.0}, {"date": "2026-04-06", "close": 2.69, "volume": 491916.0}, {"date": "2026-04-07", "close": 2.67, "volume": 344511.0}, {"date": "2026-04-08", "close": 2.76, "volume": 701850.0}, {"date": "2026-04-09", "close": 4.42, "volume": 15874760.0}, {"date": "2026-04-10", "close": 6.61, "volume": 46334980.0}, {"date": "2026-04-13", "close": 5.56, "volume": 6626463.0}, {"date": "2026-04-14", "close": 5.2, "volume": 2361697.0}, {"date": "2026-04-15", "close": 5.36, "volume": 2562548.0}, {"date": "2026-04-16", "close": 5.02, "volume": 1883042.0}, {"date": "2026-04-17", "close": 4.64, "volume": 2296677.0}, {"date": "2026-04-20", "close": 4.03, "volume": 2368582.0}, {"date": "2026-04-21", "close": 3.99, "volume": 1307584.0}, {"date": "2026-04-22", "close": 3.84, "volume": 1434429.0}, {"date": "2026-04-23", "close": 3.89, "volume": 1430277.0}, {"date": "2026-04-24", "close": 3.98, "volume": 1031627.0}, {"date": "2026-04-27", "close": 4.25, "volume": 1427964.0}, {"date": "2026-04-28", "close": 4.05, "volume": 1182391.0}, {"date": "2026-04-29", "close": 3.96, "volume": 733331.0}, {"date": "2026-04-30", "close": 4.01, "volume": 595491.0}, {"date": "2026-05-01", "close": 4.09, "volume": 731650.0}, {"date": "2026-05-04", "close": 4.0, "volume": 880357.0}, {"date": "2026-05-05", "close": 4.09, "volume": 697590.0}, {"date": "2026-05-06", "close": 4.18, "volume": 834094.0}, {"date": "2026-05-07", "close": 4.23, "volume": 656568.0}, {"date": "2026-05-08", "close": 4.41, "volume": 769536.0}, {"date": "2026-05-11", "close": 4.14, "volume": 723405.0}, {"date": "2026-05-12", "close": 4.28, "volume": 435660.0}, {"date": "2026-05-13", "close": 4.28, "volume": 637278.0}, {"date": "2026-05-14", "close": 4.09, "volume": 2593610.0}, {"date": "2026-05-15", "close": 4.05, "volume": 918083.0}, {"date": "2026-05-18", "close": 3.63, "volume": 3193929.0}, {"date": "2026-05-19", "close": 3.54, "volume": 827306.0}, {"date": "2026-05-20", "close": 3.71, "volume": 1378412.0}, {"date": "2026-05-21", "close": 4.14, "volume": 864756.0}, {"date": "2026-05-22", "close": 4.06, "volume": 546938.0}, {"date": "2026-05-26", "close": 3.96, "volume": 650800.0}, {"date": "2026-05-27", "close": 4.02, "volume": 500256.0}, {"date": "2026-05-28", "close": 4.05, "volume": 327892.0}, {"date": "2026-05-29", "close": 4.0, "volume": 676524.0}, {"date": "2026-06-01", "close": 3.98, "volume": 699991.0}, {"date": "2026-06-02", "close": 3.95, "volume": 1668225.0}, {"date": "2026-06-03", "close": 3.72, "volume": 1153511.0}, {"date": "2026-06-04", "close": 3.87, "volume": 566954.0}, {"date": "2026-06-05", "close": 3.66, "volume": 1014891.0}, {"date": "2026-06-08", "close": 3.58, "volume": 507399.0}, {"date": "2026-06-09", "close": 3.58, "volume": 442931.0}, {"date": "2026-06-10", "close": 3.6, "volume": 562518.0}, {"date": "2026-06-11", "close": 3.52, "volume": 1114834.0}, {"date": "2026-06-12", "close": 3.75, "volume": 889963.0}, {"date": "2026-06-15", "close": 3.78, "volume": 1255721.0}, {"date": "2026-06-16", "close": 3.52, "volume": 1051720.0}, {"date": "2026-06-17", "close": 3.62, "volume": 734685.0}, {"date": "2026-06-18", "close": 3.7, "volume": 575474.0}, {"date": "2026-06-22", "close": 3.67, "volume": 688490.0}, {"date": "2026-06-23", "close": 3.68, "volume": 674398.0}, {"date": "2026-06-24", "close": 3.97, "volume": 1625233.0}, {"date": "2026-06-25", "close": 3.79, "volume": 937553.0}, {"date": "2026-06-26", "close": 4.04, "volume": 7490437.0}, {"date": "2026-06-29", "close": 4.61, "volume": 2768710.0}, {"date": "2026-06-30", "close": 4.85, "volume": 1853549.0}, {"date": "2026-07-01", "close": 4.355, "volume": 1084126.0}, {"date": "2026-07-02", "close": 4.46, "volume": 583661.0}, {"date": "2026-07-06", "close": 4.72, "volume": 1103218.0}, {"date": "2026-07-07", "close": 4.78, "volume": 1092678.0}, {"date": "2026-07-08", "close": 4.86, "volume": 1019270.0}, {"date": "2026-07-09", "close": 4.7, "volume": 895978.0}, {"date": "2026-07-10", "close": 4.88, "volume": 1403845.0}, {"date": "2026-07-13", "close": 4.62, "volume": 1172961.0}, {"date": "2026-07-14", "close": 4.77, "volume": 857168.0}, {"date": "2026-07-15", "close": 4.78, "volume": 677787.0}, {"date": "2026-07-16", "close": 4.57, "volume": 568280.0}, {"date": "2026-07-17", "close": 5.11, "volume": 3554226.0}, {"date": "2026-07-20", "close": 5.01, "volume": 1784011.0}, {"date": "2026-07-21", "close": 5.01, "volume": 1784662.0}, {"date": "2026-07-22", "close": 4.5, "volume": 1523623.0}, {"date": "2026-07-23", "close": 4.45, "volume": 992448.0}, {"date": "2026-07-24", "close": 4.33, "volume": 1212587.0}, {"date": "2026-07-27", "close": 4.51, "volume": 1029574.0}, {"date": "2026-07-28", "close": 4.62, "volume": 1214475.0}, {"date": "2026-07-29", "close": 4.67, "volume": 709432.0}, {"date": "2026-07-30", "close": 4.92, "volume": 1002869.0}, {"date": "2026-07-31", "close": 4.74, "volume": 941181.0}, {"date": "2026-08-03", "close": 4.65, "volume": 820500.0}, {"date": "2026-08-04", "close": 4.88, "volume": 788670.0}, {"date": "2026-08-05", "close": 4.95, "volume": 578305.0}, {"date": "2026-08-06", "close": 5.0, "volume": 701819.0}, {"date": "2026-08-07", "close": 4.22, "volume": 1578420.0}, {"date": "2026-08-10", "close": 4.15, "volume": 824758.0}, {"date": "2026-08-11", "close": 4.11, "volume": 401838.0}, {"date": "2026-08-12", "close": 4.29, "volume": 559030.0}, {"date": "2026-08-13", "close": 4.15, "volume": 820206.0}, {"date": "2026-08-14", "close": 3.56, "volume": 4575463.0}, {"date": "2026-08-17", "close": 3.705, "volume": 1571582.0}, {"date": "2026-08-18", "close": 3.68, "volume": 1201439.0}], "refreshing": true}