{"ticker": "ZYME", "overview": {"cik": "1937653", "ticker": "ZYME", "name": "Zymeworks Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002127119-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0002127119-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-399383", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001937653-26-000051", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001937653-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001937653-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002104446-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286829", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227140", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001193125-26-227111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062529", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224161", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001937653-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001937653-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-157043", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001193125-26-151265", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001193125-26-151264", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001193125-26-151234", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001193125-26-151232", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145305", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "Initial insider holdings", "accession": "0001193125-26-145300", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-135610", "price_sensitive": true}, {"form": "144", "date": "2026-03-06", "title": "Notice of proposed sale", "accession": "0001193125-26-097240", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-02", "title": "Employee share plan", "accession": "0001193125-26-084183", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-084082", "price_sensitive": true}]}, "description": "Zymeworks Inc. trades as ZYME on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 17 insider filings for the company, from August 2018 to October 2026. Across those, 2 insiders disclosed 14 sales totalling $15.71M. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 14, "sell_sum": 15711080.29, "net": -15711080.29, "insiders": 2, "first_date": "2018-08-02", "last_date": "2026-10-09"}, "metrics": {"ticker": "ZYME", "has_prices": true, "as_of": "2026-08-07", "last": 23.54, "prev_close": 23.13, "change": 0.41000000000000014, "change_pct": 0.017725897103329016, "session_volume": 578107.0, "vwap_5": 23.03196769069246, "vwap_20": 23.361666692341476, "vwap_60": 24.25398721021548, "vwap_250": 22.66180592369742, "high_52w": 28.56, "low_52w": 16.46, "avg_volume_20": 408961.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002127119-26-000006", "src": "INSIDERS", "ticker": "ZYME", "cik": "1937653", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Adam Schayowitz", "who_key": "Schayowitz Adam", "role": "EVP, Head of R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 357557.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside ZYME is selling \u2014 $358K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2127119/000212711926000006/0002127119-26-000006-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35569}, {"id": "13DG-0001104659-26-062529", "src": "13DG", "ticker": "ZYME", "cik": "1937653", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Rubric Capital Management LP", "who_key": "Rubric Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rubric Capital Management LP moves to a 9.49% passive stake in ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/1687509/0001104659-26-062529-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001193125-26-157043", "src": "13DG", "ticker": "ZYME", "cik": "1937653", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC crosses 5% of ZYME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-157043-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290449}, {"id": "0000059478-19-000030", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Big holder trims $4M of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000030/0000059478-19-000030-index.htm", "trade_date": "2019-01-31", "timestamp": "2019-01-31", "mins": 4079089}, {"id": "0000059478-19-000046", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Insider files routine paperwork on ZYME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000046/0000059478-19-000046-index.htm", "trade_date": "2019-01-31", "timestamp": "2019-01-31", "mins": 4079089}, {"id": "0000059478-18-000260", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9800000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner sells $9.8M of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000260/0000059478-18-000260-index.htm", "trade_date": "2018-11-06", "timestamp": "2018-11-06", "mins": 4202929}, {"id": "0000059478-18-000238", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 33161.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "The whale sells $33K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000238/0000059478-18-000238-index.htm", "trade_date": "2018-09-24", "timestamp": "2018-09-24", "mins": 4264849}, {"id": "0000059478-18-000232", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 100027.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Big holder trims $100K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000232/0000059478-18-000232-index.htm", "trade_date": "2018-09-18", "timestamp": "2018-09-18", "mins": 4273489}, {"id": "0000059478-18-000222", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 231442.91999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "The whale sells $231K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000222/0000059478-18-000222-index.htm", "trade_date": "2018-09-17", "timestamp": "2018-09-17", "mins": 4274929}, {"id": "0000059478-18-000220", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 448462.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner sells $448K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000220/0000059478-18-000220-index.htm", "trade_date": "2018-09-13", "timestamp": "2018-09-13", "mins": 4280689}, {"id": "0000059478-18-000218", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 232668.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "The whale sells $233K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000218/0000059478-18-000218-index.htm", "trade_date": "2018-09-11", "timestamp": "2018-09-11", "mins": 4283569}, {"id": "0000059478-18-000212", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9982.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "The whale sells $10K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000212/0000059478-18-000212-index.htm", "trade_date": "2018-08-31", "timestamp": "2018-08-31", "mins": 4299409}, {"id": "0000059478-18-000210", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 82333.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner sells $82K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000210/0000059478-18-000210-index.htm", "trade_date": "2018-08-30", "timestamp": "2018-08-30", "mins": 4300849}, {"id": "0000059478-18-000202", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 42840.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner sells $43K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000202/0000059478-18-000202-index.htm", "trade_date": "2018-08-14", "timestamp": "2018-08-14", "mins": 4323889}, {"id": "0000059478-18-000200", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 92032.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "The whale sells $92K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000200/0000059478-18-000200-index.htm", "trade_date": "2018-08-13", "timestamp": "2018-08-13", "mins": 4325329}, {"id": "0000059478-18-000196", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 22357.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Big holder trims $22K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000196/0000059478-18-000196-index.htm", "trade_date": "2018-08-03", "timestamp": "2018-08-03", "mins": 4339729}, {"id": "0000059478-18-000194", "src": "INSIDERS", "ticker": "ZYME", "cik": "1403752", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 258214.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "10% owner sells $258K of ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000194/0000059478-18-000194-index.htm", "trade_date": "2018-08-02", "timestamp": "2018-08-02", "mins": 4341169}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062529", "src": "13DG", "ticker": "ZYME", "cik": "1937653", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Rubric Capital Management LP", "who_key": "Rubric Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Rubric Capital Management LP moves to a 9.49% passive stake in ZYME", "source_url": "https://www.sec.gov/Archives/edgar/data/1687509/0001104659-26-062529-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001193125-26-157043", "src": "13DG", "ticker": "ZYME", "cik": "1937653", "company": "Zymeworks Inc.", "company_raw": "Zymeworks Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC crosses 5% of ZYME (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-157043-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290449}], "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": "Zymeworks Inc. - Common Stock", "new_value": "Zymeworks Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001937653", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001937653", "applied": 1, "detected_at": "2026-10-29T00:50:30.581397"}]}, "key_people": [{"who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 15353523.09, "net": -15353523.09, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4000000.0, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000030/0000059478-19-000030-index.htm"}, {"action": "SELL", "amount": 9800000.0, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000260/0000059478-18-000260-index.htm"}, {"action": "SELL", "amount": 33161.72, "date": "2018-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000238/0000059478-18-000238-index.htm"}, {"action": "SELL", "amount": 100027.2, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000232/0000059478-18-000232-index.htm"}, {"action": "SELL", "amount": 231442.91999999998, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000222/0000059478-18-000222-index.htm"}, {"action": "SELL", "amount": 448462.97, "date": "2018-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000220/0000059478-18-000220-index.htm"}, {"action": "SELL", "amount": 232668.99, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000218/0000059478-18-000218-index.htm"}, {"action": "SELL", "amount": 9982.0, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000212/0000059478-18-000212-index.htm"}, {"action": "SELL", "amount": 82333.12, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000210/0000059478-18-000210-index.htm"}, {"action": "SELL", "amount": 42840.0, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000202/0000059478-18-000202-index.htm"}, {"action": "SELL", "amount": 92032.67, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000200/0000059478-18-000200-index.htm"}, {"action": "SELL", "amount": 22357.5, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000196/0000059478-18-000196-index.htm"}, {"action": "SELL", "amount": 258214.0, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947818000194/0000059478-18-000194-index.htm"}], "latest": {"action": "SELL", "amount": 4000000.0, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000005947819000030/0000059478-19-000030-index.htm"}}, {"who": "Adam Schayowitz", "who_key": "Schayowitz Adam", "role": "EVP, Head of R&D", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 357557.2, "net": -357557.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 357557.2, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127119/000212711926000006/0002127119-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 357557.2, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127119/000212711926000006/0002127119-26-000006-index.htm"}}], "activity": [{"date": "2026-10-09", "net": -357557.2}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002127119-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0002127119-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-399383", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001937653-26-000051", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001937653-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001937653-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002104446-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286829", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227140", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001193125-26-227111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062529", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224161", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001937653-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001937653-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-157043", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001193125-26-151265", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001193125-26-151264", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001193125-26-151234", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001193125-26-151232", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-145305", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "Initial insider holdings", "accession": "0001193125-26-145300", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-135610", "price_sensitive": true}, {"form": "144", "date": "2026-03-06", "title": "Notice of proposed sale", "accession": "0001193125-26-097240", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-02", "title": "Employee share plan", "accession": "0001193125-26-084183", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-084082", "price_sensitive": true}], "performance": {"ticker": "ZYME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-04-28", "close": 13.0, "volume": 953887.0}, {"date": "2017-05-01", "close": 13.07, "volume": 97009.0}, {"date": "2017-05-02", "close": 13.1, "volume": 68578.0}, {"date": "2017-05-03", "close": 13.28, "volume": 40809.0}, {"date": "2017-05-04", "close": 13.11, "volume": 33256.0}, {"date": "2017-05-05", "close": 13.05, "volume": 20538.0}, {"date": "2017-05-08", "close": 13.03, "volume": 11444.0}, {"date": "2017-05-09", "close": 13.0, "volume": 72822.0}, {"date": "2017-05-10", "close": 13.09, "volume": 13474.0}, {"date": "2017-05-11", "close": 13.09, "volume": 19341.0}, {"date": "2017-05-12", "close": 13.0, "volume": 5444.0}, {"date": "2017-05-15", "close": 13.11, "volume": 24829.0}, {"date": "2017-05-16", "close": 13.0, "volume": 21942.0}, {"date": "2017-05-17", "close": 13.0, "volume": 9240.0}, {"date": "2017-05-18", "close": 13.05, "volume": 7695.0}, {"date": "2017-05-19", "close": 13.04, "volume": 7427.0}, {"date": "2017-05-22", "close": 13.06, "volume": 12802.0}, {"date": "2017-05-23", "close": 13.07, "volume": 36178.0}, {"date": "2017-05-24", "close": 13.11, "volume": 19816.0}, {"date": "2017-05-25", "close": 13.0701, "volume": 9824.0}, {"date": "2017-05-26", "close": 12.59, "volume": 16456.0}, {"date": "2017-05-30", "close": 12.17, "volume": 21784.0}, {"date": "2017-05-31", "close": 11.73, "volume": 17066.0}, {"date": "2017-06-01", "close": 10.99, "volume": 64551.0}, {"date": "2017-06-02", "close": 10.48, "volume": 30441.0}, {"date": "2017-06-05", "close": 10.43, "volume": 36113.0}, {"date": "2017-06-06", "close": 9.97, "volume": 106544.0}, {"date": "2017-06-07", "close": 9.85, "volume": 43532.0}, {"date": "2017-06-08", "close": 9.62, "volume": 17724.0}, {"date": "2017-06-09", "close": 9.38, "volume": 30561.0}, {"date": "2017-06-12", "close": 9.53, "volume": 21615.0}, {"date": "2017-06-13", "close": 8.88, "volume": 27720.0}, {"date": "2017-06-14", "close": 8.69, "volume": 63483.0}, {"date": "2017-06-15", "close": 8.3, "volume": 52728.0}, {"date": "2017-06-16", "close": 9.51, "volume": 80996.0}, {"date": "2017-06-19", "close": 9.3, "volume": 15166.0}, {"date": "2017-06-20", "close": 9.81, "volume": 18468.0}, {"date": "2017-06-21", "close": 9.54, "volume": 26985.0}, {"date": "2017-06-22", "close": 9.41, "volume": 29582.0}, {"date": "2017-06-23", "close": 8.75, "volume": 24909.0}, {"date": "2017-06-26", "close": 9.21, "volume": 22787.0}, {"date": "2017-06-27", "close": 8.95, "volume": 39057.0}, {"date": "2017-06-28", "close": 8.77, "volume": 9011.0}, {"date": "2017-06-29", "close": 8.39, "volume": 11029.0}, {"date": "2017-06-30", "close": 8.35, "volume": 106817.0}, {"date": "2017-07-03", "close": 8.28, "volume": 27744.0}, {"date": "2017-07-05", "close": 8.48, "volume": 6831.0}, {"date": "2017-07-06", "close": 8.32, "volume": 7805.0}, {"date": "2017-07-07", "close": 8.39, "volume": 4439.0}, {"date": "2017-07-10", "close": 8.47, "volume": 14725.0}, {"date": "2017-07-11", "close": 8.39, "volume": 16816.0}, {"date": "2017-07-12", "close": 8.2, "volume": 15283.0}, {"date": "2017-07-13", "close": 8.21, "volume": 28188.0}, {"date": "2017-07-14", "close": 8.1282, "volume": 39690.0}, {"date": "2017-07-17", "close": 8.22, "volume": 21530.0}, {"date": "2017-07-18", "close": 8.08, "volume": 91838.0}, {"date": "2017-07-19", "close": 8.09, "volume": 45621.0}, {"date": "2017-07-20", "close": 7.97, "volume": 31572.0}, {"date": "2017-07-21", "close": 7.93, "volume": 42545.0}, {"date": "2017-07-24", "close": 7.4719, "volume": 135035.0}, {"date": "2017-07-25", "close": 7.29, "volume": 12976.0}, {"date": "2017-07-26", "close": 7.11, "volume": 18896.0}, {"date": "2017-07-27", "close": 7.76, "volume": 29858.0}, {"date": "2017-07-28", "close": 7.24, "volume": 7026.0}, {"date": "2017-07-31", "close": 7.33, "volume": 5525.0}, {"date": "2017-08-01", "close": 7.08, "volume": 10454.0}, {"date": "2017-08-02", "close": 7.04, "volume": 40132.0}, {"date": "2017-08-03", "close": 7.1201, "volume": 3239.0}, {"date": "2017-08-04", "close": 6.81, "volume": 9552.0}, {"date": "2017-08-07", "close": 6.48, "volume": 7900.0}, {"date": "2017-08-08", "close": 6.71, "volume": 5148.0}, {"date": "2017-08-09", "close": 7.235, "volume": 11307.0}, {"date": "2017-08-10", "close": 7.01, "volume": 5301.0}, {"date": "2017-08-11", "close": 7.09, "volume": 9473.0}, {"date": "2017-08-14", "close": 7.63, "volume": 6433.0}, {"date": "2017-08-15", "close": 7.4, "volume": 21366.0}, {"date": "2017-08-16", "close": 7.64, "volume": 2453.0}, {"date": "2017-08-17", "close": 6.92, "volume": 15607.0}, {"date": "2017-08-18", "close": 7.39, "volume": 7502.0}, {"date": "2017-08-21", "close": 7.1, "volume": 3063.0}, {"date": "2017-08-22", "close": 7.22, "volume": 11481.0}, {"date": "2017-08-23", "close": 7.1, "volume": 7306.0}, {"date": "2017-08-24", "close": 6.91, "volume": 14490.0}, {"date": "2017-08-25", "close": 7.29, "volume": 19161.0}, {"date": "2017-08-28", "close": 7.78, "volume": 10757.0}, {"date": "2017-08-29", "close": 8.38, "volume": 24584.0}, {"date": "2017-08-30", "close": 8.73, "volume": 9950.0}, {"date": "2017-08-31", "close": 8.64, "volume": 13616.0}, {"date": "2017-09-01", "close": 8.21, "volume": 4545.0}, {"date": "2017-09-05", "close": 8.15, "volume": 2878.0}, {"date": "2017-09-06", "close": 8.27, "volume": 4348.0}, {"date": "2017-09-07", "close": 7.7, "volume": 29565.0}, {"date": "2017-09-08", "close": 8.32, "volume": 41210.0}, {"date": "2017-09-11", "close": 8.56, "volume": 31378.0}, {"date": "2017-09-12", "close": 8.23, "volume": 21083.0}, {"date": "2017-09-13", "close": 8.1, "volume": 24769.0}, {"date": "2017-09-14", "close": 7.72, "volume": 14780.0}, {"date": "2017-09-15", "close": 7.65, "volume": 11901.0}, {"date": "2017-09-18", "close": 7.93, "volume": 6773.0}, {"date": "2017-09-19", "close": 8.25, "volume": 13867.0}, {"date": "2017-09-20", "close": 7.93, "volume": 14991.0}, {"date": "2017-09-21", "close": 8.05, "volume": 11216.0}, {"date": "2017-09-22", "close": 7.99, "volume": 7468.0}, {"date": "2017-09-25", "close": 7.9501, "volume": 3739.0}, {"date": "2017-09-26", "close": 7.97, "volume": 4130.0}, {"date": "2017-09-27", "close": 7.93, "volume": 3335.0}, {"date": "2017-09-28", "close": 7.95, "volume": 2403.0}, {"date": "2017-09-29", "close": 7.98, "volume": 1609.0}, {"date": "2017-10-02", "close": 8.25, "volume": 2140.0}, {"date": "2017-10-03", "close": 8.44, "volume": 16719.0}, {"date": "2017-10-04", "close": 8.72, "volume": 20220.0}, {"date": "2017-10-05", "close": 9.185, "volume": 23620.0}, {"date": "2017-10-06", "close": 8.8, "volume": 5432.0}, {"date": "2017-10-09", "close": 8.87, "volume": 991.0}, {"date": "2017-10-10", "close": 8.8, "volume": 5248.0}, {"date": "2017-10-11", "close": 8.7799, "volume": 4737.0}, {"date": "2017-10-12", "close": 8.98, "volume": 3121.0}, {"date": "2017-10-13", "close": 8.9022, "volume": 8229.0}, {"date": "2017-10-16", "close": 8.97, "volume": 6827.0}, {"date": "2017-10-17", "close": 9.0, "volume": 1952.0}, {"date": "2017-10-18", "close": 9.01, "volume": 12798.0}, {"date": "2017-10-19", "close": 9.0, "volume": 2202.0}, {"date": "2017-10-20", "close": 9.0, "volume": 2985.0}, {"date": "2017-10-23", "close": 8.5, "volume": 5858.0}, {"date": "2017-10-24", "close": 9.0, "volume": 5135.0}, {"date": "2017-10-25", "close": 8.34, "volume": 3571.0}, {"date": "2017-10-26", "close": 8.33, "volume": 5486.0}, {"date": "2017-10-27", "close": 8.31, "volume": 501.0}, {"date": "2017-10-30", "close": 8.39, "volume": 3313.0}, {"date": "2017-10-31", "close": 8.4, "volume": 9945.0}, {"date": "2017-11-01", "close": 8.06, "volume": 6411.0}, {"date": "2017-11-02", "close": 8.06, "volume": 1762.0}, {"date": "2017-11-03", "close": 8.0, "volume": 4813.0}, {"date": "2017-11-06", "close": 7.6708, "volume": 6026.0}, {"date": "2017-11-07", "close": 7.3, "volume": 3092.0}, {"date": "2017-11-08", "close": 7.1, "volume": 8186.0}, {"date": "2017-11-09", "close": 7.0, "volume": 5393.0}, {"date": "2017-11-10", "close": 6.87, "volume": 691.0}, {"date": "2017-11-13", "close": 8.57, "volume": 310431.0}, {"date": "2017-11-14", "close": 8.75, "volume": 121874.0}, {"date": "2017-11-15", "close": 8.6, "volume": 60684.0}, {"date": "2017-11-16", "close": 8.24, "volume": 24212.0}, {"date": "2017-11-17", "close": 7.6, "volume": 29914.0}, {"date": "2017-11-20", "close": 7.97, "volume": 20045.0}, {"date": "2017-11-21", "close": 8.16, "volume": 34144.0}, {"date": "2017-11-22", "close": 8.27, "volume": 11216.0}, {"date": "2017-11-24", "close": 8.18, "volume": 6790.0}, {"date": "2017-11-27", "close": 8.2, "volume": 19657.0}, {"date": "2017-11-28", "close": 8.25, "volume": 22039.0}, {"date": "2017-11-29", "close": 8.25, "volume": 13753.0}, {"date": "2017-11-30", "close": 8.13, "volume": 4367.0}, {"date": "2017-12-01", "close": 7.88, "volume": 12177.0}, {"date": "2017-12-04", "close": 7.9332, "volume": 10829.0}, {"date": "2017-12-05", "close": 8.4776, "volume": 54033.0}, {"date": "2017-12-06", "close": 8.79, "volume": 16086.0}, {"date": "2017-12-07", "close": 8.58, "volume": 27762.0}, {"date": "2017-12-08", "close": 8.73, "volume": 11928.0}, {"date": "2017-12-11", "close": 8.5, "volume": 5054.0}, {"date": "2017-12-12", "close": 8.36, "volume": 27755.0}, {"date": "2017-12-13", "close": 8.24, "volume": 7802.0}, {"date": "2017-12-14", "close": 8.13, "volume": 2958.0}, {"date": "2017-12-15", "close": 7.62, "volume": 37137.0}, {"date": "2017-12-18", "close": 7.41, "volume": 20911.0}, {"date": "2017-12-19", "close": 7.4702, "volume": 11848.0}, {"date": "2017-12-20", "close": 7.4201, "volume": 4871.0}, {"date": "2017-12-21", "close": 7.62, "volume": 2890.0}, {"date": "2017-12-22", "close": 7.5, "volume": 1681.0}, {"date": "2017-12-26", "close": 7.27, "volume": 15589.0}, {"date": "2017-12-27", "close": 7.55, "volume": 5296.0}, {"date": "2017-12-28", "close": 7.5531, "volume": 26033.0}, {"date": "2017-12-29", "close": 7.5931, "volume": 12660.0}, {"date": "2018-01-02", "close": 7.9332, "volume": 7863.0}, {"date": "2018-01-03", "close": 7.9646, "volume": 11041.0}, {"date": "2018-01-04", "close": 8.43, "volume": 11460.0}, {"date": "2018-01-05", "close": 8.4, "volume": 11210.0}, {"date": "2018-01-08", "close": 8.31, "volume": 3942.0}, {"date": "2018-01-09", "close": 8.57, "volume": 18290.0}, {"date": "2018-01-10", "close": 9.0599, "volume": 32918.0}, {"date": "2018-01-11", "close": 9.49, "volume": 21044.0}, {"date": "2018-01-12", "close": 9.4915, "volume": 15081.0}, {"date": "2018-01-16", "close": 9.86, "volume": 36749.0}, {"date": "2018-01-17", "close": 10.28, "volume": 30435.0}, {"date": "2018-01-18", "close": 9.95, "volume": 12659.0}, {"date": "2018-01-19", "close": 10.2756, "volume": 7998.0}, {"date": "2018-01-22", "close": 10.04, "volume": 9727.0}, {"date": "2018-01-23", "close": 11.845, "volume": 76644.0}, {"date": "2018-01-24", "close": 12.02, "volume": 31348.0}, {"date": "2018-01-25", "close": 11.88, "volume": 18060.0}, {"date": "2018-01-26", "close": 13.1, "volume": 35156.0}, {"date": "2018-01-29", "close": 12.54, "volume": 75306.0}, {"date": "2018-01-30", "close": 13.09, "volume": 45591.0}, {"date": "2018-01-31", "close": 13.19, "volume": 17954.0}, {"date": "2018-02-01", "close": 13.41, "volume": 43986.0}, {"date": "2018-02-02", "close": 12.88, "volume": 33062.0}, {"date": "2018-02-05", "close": 12.22, "volume": 31768.0}, {"date": "2018-02-06", "close": 12.04, "volume": 20435.0}, {"date": "2018-02-07", "close": 12.08, "volume": 8675.0}, {"date": "2018-02-08", "close": 12.129, "volume": 23190.0}, {"date": "2018-02-09", "close": 11.4, "volume": 59454.0}, {"date": "2018-02-12", "close": 11.22, "volume": 8033.0}, {"date": "2018-02-13", "close": 10.959, "volume": 8700.0}, {"date": "2018-02-14", "close": 10.2, "volume": 92908.0}, {"date": "2018-02-15", "close": 9.85, "volume": 20277.0}, {"date": "2018-02-16", "close": 9.63, "volume": 24905.0}, {"date": "2018-02-20", "close": 10.41, "volume": 43022.0}, {"date": "2018-02-21", "close": 10.45, "volume": 42995.0}, {"date": "2018-02-22", "close": 10.43, "volume": 7080.0}, {"date": "2018-02-23", "close": 10.46, "volume": 9976.0}, {"date": "2018-02-26", "close": 10.53, "volume": 10887.0}, {"date": "2018-02-27", "close": 10.34, "volume": 10066.0}, {"date": "2018-02-28", "close": 10.35, "volume": 3893.0}, {"date": "2018-03-01", "close": 10.4208, "volume": 14163.0}, {"date": "2018-03-02", "close": 9.9398, "volume": 20715.0}, {"date": "2018-03-05", "close": 10.3, "volume": 7219.0}, {"date": "2018-03-06", "close": 10.39, "volume": 11212.0}, {"date": "2018-03-07", "close": 10.78, "volume": 8154.0}, {"date": "2018-03-08", "close": 10.2634, "volume": 12692.0}, {"date": "2018-03-09", "close": 10.3394, "volume": 8715.0}, {"date": "2018-03-12", "close": 10.49, "volume": 16456.0}, {"date": "2018-03-13", "close": 10.67, "volume": 13063.0}, {"date": "2018-03-14", "close": 10.68, "volume": 9543.0}, {"date": "2018-03-15", "close": 11.05, "volume": 16621.0}, {"date": "2018-03-16", "close": 11.86, "volume": 26412.0}, {"date": "2018-03-19", "close": 11.84, "volume": 53366.0}, {"date": "2018-03-20", "close": 12.35, "volume": 58985.0}, {"date": "2018-03-21", "close": 12.4, "volume": 20836.0}, {"date": "2018-03-22", "close": 12.18, "volume": 15806.0}, {"date": "2018-03-23", "close": 11.99, "volume": 12999.0}, {"date": "2018-03-26", "close": 11.22, "volume": 24090.0}, {"date": "2018-03-27", "close": 10.58, "volume": 18439.0}, {"date": "2018-03-28", "close": 11.41, "volume": 65192.0}, {"date": "2018-03-29", "close": 12.02, "volume": 13271.0}, {"date": "2018-04-02", "close": 12.07, "volume": 23727.0}, {"date": "2018-04-03", "close": 11.13, "volume": 33205.0}, {"date": "2018-04-04", "close": 11.6, "volume": 13221.0}, {"date": "2018-04-05", "close": 11.9, "volume": 6423.0}, {"date": "2018-04-06", "close": 11.44, "volume": 6216.0}, {"date": "2018-04-09", "close": 11.45, "volume": 4151.0}, {"date": "2018-04-10", "close": 11.91, "volume": 7781.0}, {"date": "2018-04-11", "close": 12.48, "volume": 60283.0}, {"date": "2018-04-12", "close": 11.84, "volume": 76738.0}, {"date": "2018-04-13", "close": 12.15, "volume": 21705.0}, {"date": "2018-04-16", "close": 12.05, "volume": 8353.0}, {"date": "2018-04-17", "close": 12.5, "volume": 75089.0}, {"date": "2018-04-18", "close": 12.4545, "volume": 13425.0}, {"date": "2018-04-19", "close": 12.0152, "volume": 40137.0}, {"date": "2018-04-20", "close": 11.98, "volume": 4726.0}, {"date": "2018-04-23", "close": 12.14, "volume": 19304.0}, {"date": "2018-04-24", "close": 12.36, "volume": 115130.0}, {"date": "2018-04-25", "close": 13.14, "volume": 77774.0}, {"date": "2018-04-26", "close": 15.25, "volume": 83152.0}, {"date": "2018-04-27", "close": 16.07, "volume": 137361.0}, {"date": "2018-04-30", "close": 15.7, "volume": 36286.0}, {"date": "2018-05-01", "close": 15.9, "volume": 28118.0}, {"date": "2018-05-02", "close": 15.9, "volume": 21515.0}, {"date": "2018-05-03", "close": 15.9, "volume": 21458.0}, {"date": "2018-05-04", "close": 15.98, "volume": 122526.0}, {"date": "2018-05-07", "close": 14.91, "volume": 60530.0}, {"date": "2018-05-08", "close": 14.4, "volume": 29950.0}, {"date": "2018-05-09", "close": 14.5, "volume": 11454.0}, {"date": "2018-05-10", "close": 14.54, "volume": 39053.0}, {"date": "2018-05-11", "close": 15.83, "volume": 28340.0}, {"date": "2018-05-14", "close": 15.84, "volume": 80244.0}, {"date": "2018-05-15", "close": 16.57, "volume": 178832.0}, {"date": "2018-05-16", "close": 16.42, "volume": 135093.0}, {"date": "2018-05-17", "close": 17.34, "volume": 277513.0}, {"date": "2018-05-18", "close": 17.01, "volume": 37065.0}, {"date": "2018-05-21", "close": 17.7, "volume": 83297.0}, {"date": "2018-05-22", "close": 17.9, "volume": 176822.0}, {"date": "2018-05-23", "close": 17.8, "volume": 283534.0}, {"date": "2018-05-24", "close": 17.91, "volume": 393177.0}, {"date": "2018-05-25", "close": 20.27, "volume": 296926.0}, {"date": "2018-05-29", "close": 20.18, "volume": 190865.0}, {"date": "2018-05-30", "close": 21.6, "volume": 711711.0}, {"date": "2018-05-31", "close": 20.6, "volume": 487243.0}, {"date": "2018-06-01", "close": 21.86, "volume": 564398.0}, {"date": "2018-06-04", "close": 19.19, "volume": 817892.0}, {"date": "2018-06-05", "close": 18.97, "volume": 241611.0}, {"date": "2018-06-06", "close": 16.88, "volume": 413712.0}, {"date": "2018-06-07", "close": 16.37, "volume": 1363085.0}, {"date": "2018-06-08", "close": 17.89, "volume": 555978.0}, {"date": "2018-06-11", "close": 17.6, "volume": 248218.0}, {"date": "2018-06-12", "close": 17.2, "volume": 127783.0}, {"date": "2018-06-13", "close": 17.0, "volume": 126475.0}, {"date": "2018-06-14", "close": 16.52, "volume": 244905.0}, {"date": "2018-06-15", "close": 16.82, "volume": 87120.0}, {"date": "2018-06-18", "close": 16.45, "volume": 100155.0}, {"date": "2018-06-19", "close": 17.06, "volume": 325321.0}, {"date": "2018-06-20", "close": 16.56, "volume": 167571.0}, {"date": "2018-06-21", "close": 16.11, "volume": 156985.0}, {"date": "2018-06-22", "close": 16.05, "volume": 124342.0}, {"date": "2018-06-25", "close": 14.94, "volume": 235283.0}, {"date": "2018-06-26", "close": 15.36, "volume": 127675.0}, {"date": "2018-06-27", "close": 14.51, "volume": 113245.0}, {"date": "2018-06-28", "close": 14.61, "volume": 61325.0}, {"date": "2018-06-29", "close": 14.78, "volume": 82986.0}, {"date": "2018-07-02", "close": 15.04, "volume": 58458.0}, {"date": "2018-07-03", "close": 15.3, "volume": 35143.0}, {"date": "2018-07-05", "close": 15.34, "volume": 57639.0}, {"date": "2018-07-06", "close": 15.05, "volume": 227100.0}, {"date": "2018-07-09", "close": 15.09, "volume": 60680.0}, {"date": "2018-07-10", "close": 14.88, "volume": 139429.0}, {"date": "2018-07-11", "close": 14.86, "volume": 71359.0}, {"date": "2018-07-12", "close": 14.91, "volume": 68435.0}, {"date": "2018-07-13", "close": 14.93, "volume": 39001.0}, {"date": "2018-07-16", "close": 14.73, "volume": 65355.0}, {"date": "2018-07-17", "close": 14.73, "volume": 108328.0}, {"date": "2018-07-18", "close": 14.3, "volume": 137660.0}, {"date": "2018-07-19", "close": 13.95, "volume": 101469.0}, {"date": "2018-07-20", "close": 13.19, "volume": 133512.0}, {"date": "2018-07-23", "close": 13.08, "volume": 239022.0}, {"date": "2018-07-24", "close": 12.82, "volume": 104385.0}, {"date": "2018-07-25", "close": 12.72, "volume": 47582.0}, {"date": "2018-07-26", "close": 12.78, "volume": 103954.0}, {"date": "2018-07-27", "close": 12.46, "volume": 77610.0}, {"date": "2018-07-30", "close": 12.21, "volume": 78747.0}, {"date": "2018-07-31", "close": 12.39, "volume": 67122.0}, {"date": "2018-08-01", "close": 12.4, "volume": 57410.0}, {"date": "2018-08-02", "close": 13.39, "volume": 310508.0}, {"date": "2018-08-03", "close": 13.46, "volume": 147260.0}, {"date": "2018-08-06", "close": 14.07, "volume": 84007.0}, {"date": "2018-08-07", "close": 14.6, "volume": 119205.0}, {"date": "2018-08-08", "close": 14.32, "volume": 158699.0}, {"date": "2018-08-09", "close": 14.5, "volume": 76719.0}, {"date": "2018-08-10", "close": 14.17, "volume": 53770.0}, {"date": "2018-08-13", "close": 14.24, "volume": 102816.0}, {"date": "2018-08-14", "close": 14.17, "volume": 100009.0}, {"date": "2018-08-15", "close": 14.0, "volume": 46354.0}, {"date": "2018-08-16", "close": 14.14, "volume": 59621.0}, {"date": "2018-08-17", "close": 14.18, "volume": 80307.0}, {"date": "2018-08-20", "close": 13.67, "volume": 42140.0}, {"date": "2018-08-21", "close": 14.11, "volume": 100392.0}, {"date": "2018-08-22", "close": 13.89, "volume": 74784.0}, {"date": "2018-08-23", "close": 13.9, "volume": 51616.0}, {"date": "2018-08-24", "close": 13.79, "volume": 92205.0}, {"date": "2018-08-27", "close": 13.97, "volume": 36203.0}, {"date": "2018-08-28", "close": 14.1, "volume": 27587.0}, {"date": "2018-08-29", "close": 14.25, "volume": 57645.0}, {"date": "2018-08-30", "close": 14.16, "volume": 81370.0}, {"date": "2018-08-31", "close": 14.05, "volume": 57836.0}, {"date": "2018-09-04", "close": 13.49, "volume": 68359.0}, {"date": "2018-09-05", "close": 13.8, "volume": 93793.0}, {"date": "2018-09-06", "close": 13.81, "volume": 63977.0}, {"date": "2018-09-07", "close": 14.43, "volume": 214991.0}, {"date": "2018-09-10", "close": 14.54, "volume": 114101.0}, {"date": "2018-09-11", "close": 15.24, "volume": 152593.0}, {"date": "2018-09-12", "close": 14.39, "volume": 130538.0}, {"date": "2018-09-13", "close": 14.34, "volume": 195264.0}, {"date": "2018-09-14", "close": 14.66, "volume": 97223.0}, {"date": "2018-09-17", "close": 14.35, "volume": 210097.0}, {"date": "2018-09-18", "close": 14.48, "volume": 159407.0}, {"date": "2018-09-19", "close": 15.33, "volume": 146119.0}, {"date": "2018-09-20", "close": 16.61, "volume": 178218.0}, {"date": "2018-09-21", "close": 16.55, "volume": 156062.0}, {"date": "2018-09-24", "close": 15.67, "volume": 124628.0}, {"date": "2018-09-25", "close": 16.04, "volume": 111023.0}, {"date": "2018-09-26", "close": 16.04, "volume": 142937.0}, {"date": "2018-09-27", "close": 15.79, "volume": 43820.0}, {"date": "2018-09-28", "close": 15.7, "volume": 57317.0}, {"date": "2018-10-01", "close": 15.44, "volume": 92458.0}, {"date": "2018-10-02", "close": 14.97, "volume": 88438.0}, {"date": "2018-10-03", "close": 14.95, "volume": 68999.0}, {"date": "2018-10-04", "close": 14.34, "volume": 115945.0}, {"date": "2018-10-05", "close": 13.81, "volume": 79600.0}, {"date": "2018-10-08", "close": 13.27, "volume": 49641.0}, {"date": "2018-10-09", "close": 13.68, "volume": 60656.0}, {"date": "2018-10-10", "close": 13.0, "volume": 127268.0}, {"date": "2018-10-11", "close": 12.58, "volume": 306651.0}, {"date": "2018-10-12", "close": 13.24, "volume": 68435.0}, {"date": "2018-10-15", "close": 13.42, "volume": 57659.0}, {"date": "2018-10-16", "close": 13.84, "volume": 44239.0}, {"date": "2018-10-17", "close": 13.49, "volume": 39611.0}, {"date": "2018-10-18", "close": 13.22, "volume": 50691.0}, {"date": "2018-10-19", "close": 12.75, "volume": 48341.0}, {"date": "2018-10-22", "close": 12.55, "volume": 66142.0}, {"date": "2018-10-23", "close": 12.85, "volume": 132991.0}, {"date": "2018-10-24", "close": 12.54, "volume": 116161.0}, {"date": "2018-10-25", "close": 12.63, "volume": 58169.0}, {"date": "2018-10-26", "close": 13.02, "volume": 44534.0}, {"date": "2018-10-29", "close": 12.49, "volume": 88691.0}, {"date": "2018-10-30", "close": 12.51, "volume": 46747.0}, {"date": "2018-10-31", "close": 12.77, "volume": 88890.0}, {"date": "2018-11-01", "close": 12.85, "volume": 96384.0}, {"date": "2018-11-02", "close": 13.7, "volume": 70422.0}, {"date": "2018-11-05", "close": 13.85, "volume": 50168.0}, {"date": "2018-11-06", "close": 14.08, "volume": 757121.0}, {"date": "2018-11-07", "close": 14.1, "volume": 207571.0}, {"date": "2018-11-08", "close": 14.17, "volume": 73359.0}, {"date": "2018-11-09", "close": 13.81, "volume": 63366.0}, {"date": "2018-11-12", "close": 13.42, "volume": 44543.0}, {"date": "2018-11-13", "close": 13.06, "volume": 49055.0}, {"date": "2018-11-14", "close": 12.79, "volume": 82610.0}, {"date": "2018-11-15", "close": 12.89, "volume": 59490.0}, {"date": "2018-11-16", "close": 12.82, "volume": 31810.0}, {"date": "2018-11-19", "close": 12.6, "volume": 64280.0}, {"date": "2018-11-20", "close": 12.0, "volume": 59913.0}, {"date": "2018-11-21", "close": 11.85, "volume": 26565.0}, {"date": "2018-11-23", "close": 11.55, "volume": 25000.0}, {"date": "2018-11-26", "close": 11.48, "volume": 35876.0}, {"date": "2018-11-27", "close": 12.0, "volume": 324824.0}, {"date": "2018-11-28", "close": 13.5, "volume": 421832.0}, {"date": "2018-11-29", "close": 13.01, "volume": 238613.0}, {"date": "2018-11-30", "close": 12.87, "volume": 106339.0}, {"date": "2018-12-03", "close": 12.82, "volume": 131589.0}, {"date": "2018-12-04", "close": 12.81, "volume": 58891.0}, {"date": "2018-12-06", "close": 13.13, "volume": 122882.0}, {"date": "2018-12-07", "close": 13.14, "volume": 117323.0}, {"date": "2018-12-10", "close": 13.88, "volume": 192109.0}, {"date": "2018-12-11", "close": 14.46, "volume": 121103.0}, {"date": "2018-12-12", "close": 15.0, "volume": 204526.0}, {"date": "2018-12-13", "close": 14.93, "volume": 98876.0}, {"date": "2018-12-14", "close": 14.1, "volume": 182479.0}, {"date": "2018-12-17", "close": 12.77, "volume": 269677.0}, {"date": "2018-12-18", "close": 12.8, "volume": 420241.0}, {"date": "2018-12-19", "close": 11.7, "volume": 281699.0}, {"date": "2018-12-20", "close": 11.32, "volume": 157252.0}, {"date": "2018-12-21", "close": 10.95, "volume": 227469.0}, {"date": "2018-12-24", "close": 11.08, "volume": 32476.0}, {"date": "2018-12-26", "close": 11.99, "volume": 66057.0}, {"date": "2018-12-27", "close": 11.7, "volume": 112444.0}, {"date": "2018-12-28", "close": 13.65, "volume": 187079.0}, {"date": "2018-12-31", "close": 14.68, "volume": 215993.0}, {"date": "2019-01-02", "close": 14.69, "volume": 208766.0}, {"date": "2019-01-03", "close": 14.02, "volume": 102596.0}, {"date": "2019-01-04", "close": 14.92, "volume": 127075.0}, {"date": "2019-01-07", "close": 15.5, "volume": 191648.0}, {"date": "2019-01-08", "close": 15.53, "volume": 156602.0}, {"date": "2019-01-09", "close": 15.57, "volume": 146683.0}, {"date": "2019-01-10", "close": 15.8, "volume": 105156.0}, {"date": "2019-01-11", "close": 15.87, "volume": 109242.0}, {"date": "2019-01-14", "close": 15.93, "volume": 220757.0}, {"date": "2019-01-15", "close": 16.16, "volume": 111634.0}, {"date": "2019-01-16", "close": 16.29, "volume": 1179478.0}, {"date": "2019-01-17", "close": 16.13, "volume": 73526.0}, {"date": "2019-01-18", "close": 15.9, "volume": 153174.0}, {"date": "2019-01-22", "close": 15.79, "volume": 86446.0}, {"date": "2019-01-23", "close": 15.79, "volume": 66591.0}, {"date": "2019-01-24", "close": 15.81, "volume": 72703.0}, {"date": "2019-01-25", "close": 15.84, "volume": 38222.0}, {"date": "2019-01-28", "close": 15.44, "volume": 33321.0}, {"date": "2019-01-29", "close": 15.08, "volume": 98932.0}, {"date": "2019-01-30", "close": 15.48, "volume": 99155.0}, {"date": "2019-01-31", "close": 15.93, "volume": 386471.0}, {"date": "2019-02-01", "close": 15.82, "volume": 40191.0}, {"date": "2019-02-04", "close": 15.7, "volume": 30002.0}, {"date": "2019-02-05", "close": 15.85, "volume": 51451.0}, {"date": "2019-02-06", "close": 15.57, "volume": 66184.0}, {"date": "2019-02-07", "close": 15.6, "volume": 34376.0}, {"date": "2019-02-08", "close": 15.56, "volume": 48419.0}, {"date": "2019-02-11", "close": 15.57, "volume": 45158.0}, {"date": "2019-02-12", "close": 15.45, "volume": 36981.0}, {"date": "2019-02-13", "close": 15.75, "volume": 103828.0}, {"date": "2019-02-14", "close": 15.51, "volume": 41459.0}, {"date": "2019-02-15", "close": 15.71, "volume": 27529.0}, {"date": "2019-02-19", "close": 15.48, "volume": 117318.0}, {"date": "2019-02-20", "close": 15.06, "volume": 56443.0}, {"date": "2019-02-21", "close": 15.06, "volume": 79266.0}, {"date": "2019-02-22", "close": 14.94, "volume": 85353.0}, {"date": "2019-02-25", "close": 14.97, "volume": 133144.0}, {"date": "2019-02-26", "close": 15.21, "volume": 71488.0}, {"date": "2019-02-27", "close": 15.19, "volume": 23434.0}, {"date": "2019-02-28", "close": 15.12, "volume": 28143.0}, {"date": "2019-03-01", "close": 14.88, "volume": 94725.0}, {"date": "2019-03-04", "close": 15.01, "volume": 77860.0}, {"date": "2019-03-05", "close": 14.7, "volume": 66237.0}, {"date": "2019-03-06", "close": 14.26, "volume": 108609.0}, {"date": "2019-03-07", "close": 15.81, "volume": 231642.0}, {"date": "2019-03-08", "close": 15.85, "volume": 85836.0}, {"date": "2019-03-11", "close": 16.72, "volume": 299196.0}, {"date": "2019-03-12", "close": 16.65, "volume": 143555.0}, {"date": "2019-03-13", "close": 16.74, "volume": 154960.0}, {"date": "2019-03-14", "close": 15.75, "volume": 137389.0}, {"date": "2019-03-15", "close": 15.33, "volume": 108575.0}, {"date": "2019-03-18", "close": 15.53, "volume": 96078.0}, {"date": "2019-03-19", "close": 15.25, "volume": 102973.0}, {"date": "2019-03-20", "close": 15.46, "volume": 104636.0}, {"date": "2019-03-21", "close": 15.19, "volume": 70779.0}, {"date": "2019-03-22", "close": 14.75, "volume": 121206.0}, {"date": "2019-03-25", "close": 15.03, "volume": 110999.0}, {"date": "2019-03-26", "close": 15.46, "volume": 90273.0}, {"date": "2019-03-27", "close": 15.23, "volume": 75704.0}, {"date": "2019-03-28", "close": 15.48, "volume": 93755.0}, {"date": "2019-03-29", "close": 16.18, "volume": 131672.0}, {"date": "2019-04-01", "close": 16.13, "volume": 101710.0}, {"date": "2019-04-02", "close": 15.65, "volume": 175152.0}, {"date": "2019-04-03", "close": 15.04, "volume": 173888.0}, {"date": "2019-04-04", "close": 15.34, "volume": 93066.0}, {"date": "2019-04-05", "close": 15.97, "volume": 74031.0}, {"date": "2019-04-08", "close": 15.84, "volume": 58369.0}, {"date": "2019-04-09", "close": 15.66, "volume": 36380.0}, {"date": "2019-04-10", "close": 15.74, "volume": 29469.0}, {"date": "2019-04-11", "close": 15.2, "volume": 38147.0}, {"date": "2019-04-12", "close": 15.0, "volume": 76512.0}, {"date": "2019-04-15", "close": 15.19, "volume": 145011.0}, {"date": "2019-04-16", "close": 15.89, "volume": 145151.0}, {"date": "2019-04-17", "close": 15.5, "volume": 88906.0}, {"date": "2019-04-18", "close": 16.05, "volume": 142695.0}, {"date": "2019-04-22", "close": 16.51, "volume": 438361.0}, {"date": "2019-04-23", "close": 16.8, "volume": 250391.0}, {"date": "2019-04-24", "close": 16.86, "volume": 465848.0}, {"date": "2019-04-25", "close": 16.96, "volume": 147032.0}, {"date": "2019-04-26", "close": 17.11, "volume": 399397.0}, {"date": "2019-04-29", "close": 18.28, "volume": 286156.0}, {"date": "2019-04-30", "close": 19.06, "volume": 204469.0}, {"date": "2019-05-01", "close": 18.78, "volume": 131809.0}, {"date": "2019-05-02", "close": 18.8, "volume": 489321.0}, {"date": "2019-05-03", "close": 19.24, "volume": 306805.0}, {"date": "2019-05-06", "close": 19.11, "volume": 169498.0}, {"date": "2019-05-07", "close": 18.19, "volume": 98087.0}, {"date": "2019-05-08", "close": 18.69, "volume": 139806.0}, {"date": "2019-05-09", "close": 18.15, "volume": 99983.0}, {"date": "2019-05-10", "close": 18.18, "volume": 82996.0}, {"date": "2019-05-13", "close": 17.73, "volume": 81397.0}, {"date": "2019-05-14", "close": 18.59, "volume": 182487.0}, {"date": "2019-05-15", "close": 18.14, "volume": 131083.0}, {"date": "2019-05-16", "close": 18.0, "volume": 116247.0}, {"date": "2019-05-17", "close": 18.02, "volume": 185434.0}, {"date": "2019-05-20", "close": 18.44, "volume": 100077.0}, {"date": "2019-05-21", "close": 18.27, "volume": 64238.0}, {"date": "2019-05-22", "close": 17.66, "volume": 80742.0}, {"date": "2019-05-23", "close": 17.68, "volume": 121465.0}, {"date": "2019-05-24", "close": 17.64, "volume": 63161.0}, {"date": "2019-05-28", "close": 17.53, "volume": 76450.0}, {"date": "2019-05-29", "close": 18.24, "volume": 241738.0}, {"date": "2019-05-30", "close": 18.78, "volume": 269151.0}, {"date": "2019-05-31", "close": 19.01, "volume": 110547.0}, {"date": "2019-06-03", "close": 19.2, "volume": 139566.0}, {"date": "2019-06-04", "close": 19.08, "volume": 206985.0}, {"date": "2019-06-05", "close": 19.61, "volume": 148316.0}, {"date": "2019-06-06", "close": 19.99, "volume": 209210.0}, {"date": "2019-06-07", "close": 20.93, "volume": 175634.0}, {"date": "2019-06-10", "close": 20.68, "volume": 89554.0}, {"date": "2019-06-11", "close": 20.82, "volume": 99048.0}, {"date": "2019-06-12", "close": 20.75, "volume": 59188.0}, {"date": "2019-06-13", "close": 20.62, "volume": 211437.0}, {"date": "2019-06-14", "close": 20.5, "volume": 86640.0}, {"date": "2019-06-17", "close": 20.64, "volume": 253748.0}, {"date": "2019-06-18", "close": 20.17, "volume": 308457.0}, {"date": "2019-06-19", "close": 18.31, "volume": 665753.0}, {"date": "2019-06-20", "close": 20.05, "volume": 2113145.0}, {"date": "2019-06-21", "close": 21.47, "volume": 979539.0}, {"date": "2019-06-24", "close": 21.99, "volume": 541087.0}, {"date": "2019-06-25", "close": 22.4, "volume": 334751.0}, {"date": "2019-06-26", "close": 22.49, "volume": 387590.0}, {"date": "2019-06-27", "close": 22.08, "volume": 482239.0}, {"date": "2019-06-28", "close": 22.98, "volume": 322738.0}, {"date": "2019-07-01", "close": 22.98, "volume": 734528.0}, {"date": "2019-07-02", "close": 23.54, "volume": 817012.0}, {"date": "2019-07-03", "close": 23.16, "volume": 164102.0}, {"date": "2019-07-05", "close": 23.6, "volume": 279799.0}, {"date": "2019-07-08", "close": 24.51, "volume": 416857.0}, {"date": "2019-07-09", "close": 24.75, "volume": 310113.0}, {"date": "2019-07-10", "close": 24.02, "volume": 215565.0}, {"date": "2019-07-11", "close": 24.07, "volume": 362967.0}, {"date": "2019-07-12", "close": 24.0, "volume": 274507.0}, {"date": "2019-07-15", "close": 23.88, "volume": 417579.0}, {"date": "2019-07-16", "close": 24.0, "volume": 297288.0}, {"date": "2019-07-17", "close": 24.0, "volume": 294298.0}, {"date": "2019-07-18", "close": 24.5, "volume": 431796.0}, {"date": "2019-07-19", "close": 24.29, "volume": 391908.0}, {"date": "2019-07-22", "close": 24.31, "volume": 186214.0}, {"date": "2019-07-23", "close": 24.31, "volume": 117013.0}, {"date": "2019-07-24", "close": 24.3, "volume": 86594.0}, {"date": "2019-07-25", "close": 24.25, "volume": 97439.0}, {"date": "2019-07-26", "close": 24.23, "volume": 80501.0}, {"date": "2019-07-29", "close": 24.16, "volume": 108308.0}, {"date": "2019-07-30", "close": 23.19, "volume": 197430.0}, {"date": "2019-07-31", "close": 22.85, "volume": 123282.0}, {"date": "2019-08-01", "close": 23.41, "volume": 122542.0}, {"date": "2019-08-02", "close": 23.4, "volume": 121659.0}, {"date": "2019-08-05", "close": 22.78, "volume": 233709.0}, {"date": "2019-08-06", "close": 23.35, "volume": 216954.0}, {"date": "2019-08-07", "close": 23.89, "volume": 114022.0}, {"date": "2019-08-08", "close": 23.74, "volume": 105849.0}, {"date": "2019-08-09", "close": 24.57, "volume": 139997.0}, {"date": "2019-08-12", "close": 24.09, "volume": 86274.0}, {"date": "2019-08-13", "close": 23.61, "volume": 100000.0}, {"date": "2019-08-14", "close": 24.12, "volume": 103380.0}, {"date": "2019-08-15", "close": 25.0, "volume": 268942.0}, {"date": "2019-08-16", "close": 26.39, "volume": 373692.0}, {"date": "2019-08-19", "close": 25.25, "volume": 322061.0}, {"date": "2019-08-20", "close": 26.15, "volume": 133022.0}, {"date": "2019-08-21", "close": 25.5, "volume": 348111.0}, {"date": "2019-08-22", "close": 24.7, "volume": 164208.0}, {"date": "2019-08-23", "close": 24.99, "volume": 118579.0}, {"date": "2019-08-26", "close": 24.87, "volume": 111987.0}, {"date": "2019-08-27", "close": 25.02, "volume": 452414.0}, {"date": "2019-08-28", "close": 26.5, "volume": 228517.0}, {"date": "2019-08-29", "close": 26.06, "volume": 220894.0}, {"date": "2019-08-30", "close": 26.64, "volume": 370817.0}, {"date": "2019-09-03", "close": 25.91, "volume": 259505.0}, {"date": "2019-09-04", "close": 26.85, "volume": 407385.0}, {"date": "2019-09-05", "close": 28.33, "volume": 330208.0}, {"date": "2019-09-06", "close": 29.08, "volume": 751709.0}, {"date": "2019-09-09", "close": 28.88, "volume": 471215.0}, {"date": "2019-09-10", "close": 26.98, "volume": 511032.0}, {"date": "2019-09-11", "close": 26.46, "volume": 369340.0}, {"date": "2019-09-12", "close": 26.04, "volume": 232722.0}, {"date": "2019-09-13", "close": 25.62, "volume": 306186.0}, {"date": "2019-09-16", "close": 25.83, "volume": 174144.0}, {"date": "2019-09-17", "close": 25.58, "volume": 142884.0}, {"date": "2019-09-18", "close": 25.84, "volume": 138847.0}, {"date": "2019-09-19", "close": 26.27, "volume": 132136.0}, {"date": "2019-09-20", "close": 27.44, "volume": 247271.0}, {"date": "2019-09-23", "close": 27.12, "volume": 239576.0}, {"date": "2019-09-24", "close": 27.15, "volume": 259567.0}, {"date": "2019-09-25", "close": 27.0, "volume": 146076.0}, {"date": "2019-09-26", "close": 25.49, "volume": 286084.0}, {"date": "2019-09-27", "close": 25.88, "volume": 332689.0}, {"date": "2019-09-30", "close": 24.8, "volume": 648074.0}, {"date": "2019-10-01", "close": 25.09, "volume": 200005.0}, {"date": "2019-10-02", "close": 24.84, "volume": 116507.0}, {"date": "2019-10-03", "close": 24.96, "volume": 160066.0}, {"date": "2019-10-04", "close": 25.59, "volume": 220965.0}, {"date": "2019-10-07", "close": 26.47, "volume": 176097.0}, {"date": "2019-10-08", "close": 26.48, "volume": 283237.0}, {"date": "2019-10-09", "close": 26.06, "volume": 156197.0}, {"date": "2019-10-10", "close": 26.8, "volume": 565974.0}, {"date": "2019-10-11", "close": 27.39, "volume": 361054.0}, {"date": "2019-10-14", "close": 28.0, "volume": 304483.0}, {"date": "2019-10-15", "close": 28.12, "volume": 336794.0}, {"date": "2019-10-16", "close": 28.7, "volume": 214662.0}, {"date": "2019-10-17", "close": 29.92, "volume": 413556.0}, {"date": "2019-10-18", "close": 29.62, "volume": 159170.0}, {"date": "2019-10-21", "close": 30.46, "volume": 349972.0}, {"date": "2019-10-22", "close": 30.51, "volume": 234383.0}, {"date": "2019-10-23", "close": 30.16, "volume": 307888.0}, {"date": "2019-10-24", "close": 31.22, "volume": 307342.0}, {"date": "2019-10-25", "close": 31.07, "volume": 153947.0}, {"date": "2019-10-28", "close": 31.55, "volume": 379031.0}, {"date": "2019-10-29", "close": 32.53, "volume": 422520.0}, {"date": "2019-10-30", "close": 33.1, "volume": 313443.0}, {"date": "2019-10-31", "close": 34.53, "volume": 337522.0}, {"date": "2019-11-01", "close": 35.01, "volume": 287507.0}, {"date": "2019-11-04", "close": 35.39, "volume": 255451.0}, {"date": "2019-11-05", "close": 36.19, "volume": 422141.0}, {"date": "2019-11-06", "close": 35.01, "volume": 606231.0}, {"date": "2019-11-07", "close": 33.2, "volume": 406298.0}, {"date": "2019-11-08", "close": 34.24, "volume": 241693.0}, {"date": "2019-11-11", "close": 34.75, "volume": 364249.0}, {"date": "2019-11-12", "close": 35.35, "volume": 183271.0}, {"date": "2019-11-13", "close": 35.19, "volume": 224572.0}, {"date": "2019-11-14", "close": 35.98, "volume": 186134.0}, {"date": "2019-11-15", "close": 36.14, "volume": 173727.0}, {"date": "2019-11-18", "close": 37.2, "volume": 213408.0}, {"date": "2019-11-19", "close": 38.29, "volume": 566214.0}, {"date": "2019-11-20", "close": 38.76, "volume": 526758.0}, {"date": "2019-11-21", "close": 38.29, "volume": 191454.0}, {"date": "2019-11-22", "close": 42.0, "volume": 720063.0}, {"date": "2019-11-25", "close": 43.01, "volume": 1159134.0}, {"date": "2019-11-26", "close": 41.55, "volume": 361488.0}, {"date": "2019-11-27", "close": 42.95, "volume": 368220.0}, {"date": "2019-11-29", "close": 43.59, "volume": 92741.0}, {"date": "2019-12-02", "close": 42.01, "volume": 245190.0}, {"date": "2019-12-03", "close": 43.04, "volume": 287250.0}, {"date": "2019-12-04", "close": 44.09, "volume": 231110.0}, {"date": "2019-12-05", "close": 41.92, "volume": 252679.0}, {"date": "2019-12-06", "close": 41.83, "volume": 343341.0}, {"date": "2019-12-09", "close": 39.66, "volume": 272593.0}, {"date": "2019-12-10", "close": 42.2, "volume": 953456.0}, {"date": "2019-12-11", "close": 42.23, "volume": 271429.0}, {"date": "2019-12-12", "close": 42.86, "volume": 386202.0}, {"date": "2019-12-13", "close": 42.0, "volume": 318180.0}, {"date": "2019-12-16", "close": 41.21, "volume": 218442.0}, {"date": "2019-12-17", "close": 42.16, "volume": 393128.0}, {"date": "2019-12-18", "close": 44.41, "volume": 386757.0}, {"date": "2019-12-19", "close": 45.4, "volume": 614993.0}, {"date": "2019-12-20", "close": 45.26, "volume": 626753.0}, {"date": "2019-12-23", "close": 45.03, "volume": 604717.0}, {"date": "2019-12-24", "close": 45.0, "volume": 405543.0}, {"date": "2019-12-26", "close": 45.04, "volume": 262606.0}, {"date": "2019-12-27", "close": 44.65, "volume": 221912.0}, {"date": "2019-12-30", "close": 44.85, "volume": 259876.0}, {"date": "2019-12-31", "close": 45.46, "volume": 278139.0}, {"date": "2020-01-02", "close": 47.59, "volume": 297577.0}, {"date": "2020-01-03", "close": 45.86, "volume": 262015.0}, {"date": "2020-01-06", "close": 45.06, "volume": 429614.0}, {"date": "2020-01-07", "close": 46.5, "volume": 247976.0}, {"date": "2020-01-08", "close": 46.14, "volume": 203529.0}, {"date": "2020-01-09", "close": 46.21, "volume": 412813.0}, {"date": "2020-01-10", "close": 44.92, "volume": 830047.0}, {"date": "2020-01-13", "close": 46.68, "volume": 1256644.0}, {"date": "2020-01-14", "close": 43.41, "volume": 681971.0}, {"date": "2020-01-15", "close": 43.97, "volume": 408118.0}, {"date": "2020-01-16", "close": 44.11, "volume": 262238.0}, {"date": "2020-01-17", "close": 49.12, "volume": 561046.0}, {"date": "2020-01-21", "close": 47.72, "volume": 551759.0}, {"date": "2020-01-22", "close": 49.8, "volume": 1357583.0}, {"date": "2020-01-23", "close": 45.1, "volume": 2458431.0}, {"date": "2020-01-24", "close": 47.42, "volume": 485706.0}, {"date": "2020-01-27", "close": 44.1, "volume": 530037.0}, {"date": "2020-01-28", "close": 43.54, "volume": 351769.0}, {"date": "2020-01-29", "close": 47.26, "volume": 380819.0}, {"date": "2020-01-30", "close": 44.27, "volume": 451627.0}, {"date": "2020-01-31", "close": 43.64, "volume": 351454.0}, {"date": "2020-02-03", "close": 45.83, "volume": 219281.0}, {"date": "2020-02-04", "close": 46.01, "volume": 332000.0}, {"date": "2020-02-05", "close": 45.44, "volume": 175111.0}, {"date": "2020-02-06", "close": 45.3, "volume": 112588.0}, {"date": "2020-02-07", "close": 45.75, "volume": 222326.0}, {"date": "2020-02-10", "close": 48.63, "volume": 281767.0}, {"date": "2020-02-11", "close": 48.45, "volume": 182312.0}, {"date": "2020-02-12", "close": 48.49, "volume": 189564.0}, {"date": "2020-02-13", "close": 48.26, "volume": 259715.0}, {"date": "2020-02-14", "close": 47.97, "volume": 122954.0}, {"date": "2020-02-18", "close": 48.25, "volume": 303765.0}, {"date": "2020-02-19", "close": 46.99, "volume": 206998.0}, {"date": "2020-02-20", "close": 46.44, "volume": 301741.0}, {"date": "2020-02-21", "close": 44.63, "volume": 221744.0}, {"date": "2020-02-24", "close": 41.48, "volume": 322781.0}, {"date": "2020-02-25", "close": 40.42, "volume": 379386.0}, {"date": "2020-02-26", "close": 40.45, "volume": 217668.0}, {"date": "2020-02-27", "close": 39.7, "volume": 436515.0}, {"date": "2020-02-28", "close": 40.93, "volume": 584610.0}, {"date": "2020-03-02", "close": 41.34, "volume": 519272.0}, {"date": "2020-03-03", "close": 38.55, "volume": 714638.0}, {"date": "2020-03-04", "close": 39.04, "volume": 376908.0}, {"date": "2020-03-05", "close": 39.05, "volume": 312484.0}, {"date": "2020-03-06", "close": 38.12, "volume": 397298.0}, {"date": "2020-03-09", "close": 36.41, "volume": 595498.0}, {"date": "2020-03-10", "close": 35.2, "volume": 251789.0}, {"date": "2020-03-11", "close": 32.26, "volume": 657932.0}, {"date": "2020-03-12", "close": 28.74, "volume": 740758.0}, {"date": "2020-03-13", "close": 28.97, "volume": 696529.0}, {"date": "2020-03-16", "close": 24.28, "volume": 820919.0}, {"date": "2020-03-17", "close": 27.58, "volume": 594772.0}, {"date": "2020-03-18", "close": 24.76, "volume": 425909.0}, {"date": "2020-03-19", "close": 26.31, "volume": 768510.0}, {"date": "2020-03-20", "close": 26.88, "volume": 613324.0}, {"date": "2020-03-23", "close": 28.26, "volume": 488683.0}, {"date": "2020-03-24", "close": 31.77, "volume": 523400.0}, {"date": "2020-03-25", "close": 31.68, "volume": 440687.0}, {"date": "2020-03-26", "close": 32.76, "volume": 584941.0}, {"date": "2020-03-27", "close": 32.29, "volume": 292044.0}, {"date": "2020-03-30", "close": 35.88, "volume": 340405.0}, {"date": "2020-03-31", "close": 35.47, "volume": 362922.0}, {"date": "2020-04-01", "close": 33.78, "volume": 255272.0}, {"date": "2020-04-02", "close": 34.33, "volume": 259016.0}, {"date": "2020-04-03", "close": 33.67, "volume": 119064.0}, {"date": "2020-04-06", "close": 36.17, "volume": 194521.0}, {"date": "2020-04-07", "close": 35.73, "volume": 352490.0}, {"date": "2020-04-08", "close": 36.45, "volume": 456686.0}, {"date": "2020-04-09", "close": 37.78, "volume": 398471.0}, {"date": "2020-04-13", "close": 37.65, "volume": 318652.0}, {"date": "2020-04-14", "close": 37.62, "volume": 478116.0}, {"date": "2020-04-15", "close": 35.83, "volume": 389138.0}, {"date": "2020-04-16", "close": 36.41, "volume": 260846.0}, {"date": "2020-04-17", "close": 36.65, "volume": 659475.0}, {"date": "2020-04-20", "close": 39.58, "volume": 454827.0}, {"date": "2020-04-21", "close": 37.84, "volume": 625712.0}, {"date": "2020-04-22", "close": 37.88, "volume": 469498.0}, {"date": "2020-04-23", "close": 37.38, "volume": 336500.0}, {"date": "2020-04-24", "close": 38.66, "volume": 226864.0}, {"date": "2020-04-27", "close": 38.29, "volume": 179465.0}, {"date": "2020-04-28", "close": 37.29, "volume": 294288.0}, {"date": "2020-04-29", "close": 36.56, "volume": 356773.0}, {"date": "2020-04-30", "close": 36.53, "volume": 200885.0}, {"date": "2020-05-01", "close": 35.1, "volume": 462754.0}, {"date": "2020-05-04", "close": 35.59, "volume": 207070.0}, {"date": "2020-05-05", "close": 36.99, "volume": 187039.0}, {"date": "2020-05-06", "close": 36.8, "volume": 134138.0}, {"date": "2020-05-07", "close": 38.29, "volume": 218067.0}, {"date": "2020-05-08", "close": 35.49, "volume": 744055.0}, {"date": "2020-05-11", "close": 34.92, "volume": 438327.0}, {"date": "2020-05-12", "close": 34.61, "volume": 2010002.0}, {"date": "2020-05-13", "close": 35.13, "volume": 747290.0}, {"date": "2020-05-14", "close": 36.73, "volume": 523813.0}, {"date": "2020-05-15", "close": 37.49, "volume": 367309.0}, {"date": "2020-05-18", "close": 37.99, "volume": 387651.0}, {"date": "2020-05-19", "close": 37.0, "volume": 425756.0}, {"date": "2020-05-20", "close": 37.57, "volume": 277093.0}, {"date": "2020-05-21", "close": 37.16, "volume": 393402.0}, {"date": "2020-05-22", "close": 36.16, "volume": 252264.0}, {"date": "2020-05-26", "close": 38.19, "volume": 625550.0}, {"date": "2020-05-27", "close": 39.01, "volume": 561192.0}, {"date": "2020-05-28", "close": 37.38, "volume": 450681.0}, {"date": "2020-05-29", "close": 38.12, "volume": 762521.0}, {"date": "2020-06-01", "close": 37.15, "volume": 503422.0}, {"date": "2020-06-02", "close": 38.87, "volume": 356888.0}, {"date": "2020-06-03", "close": 38.42, "volume": 545288.0}, {"date": "2020-06-04", "close": 36.18, "volume": 1023812.0}, {"date": "2020-06-05", "close": 36.6, "volume": 767830.0}, {"date": "2020-06-08", "close": 36.6, "volume": 397827.0}, {"date": "2020-06-09", "close": 37.63, "volume": 443505.0}, {"date": "2020-06-10", "close": 37.16, "volume": 176777.0}, {"date": "2020-06-11", "close": 34.44, "volume": 282409.0}, {"date": "2020-06-12", "close": 34.18, "volume": 352492.0}, {"date": "2020-06-15", "close": 35.62, "volume": 361396.0}, {"date": "2020-06-16", "close": 36.5, "volume": 436020.0}, {"date": "2020-06-17", "close": 36.17, "volume": 162874.0}, {"date": "2020-06-18", "close": 36.93, "volume": 242619.0}, {"date": "2020-06-19", "close": 37.52, "volume": 451824.0}, {"date": "2020-06-22", "close": 37.13, "volume": 160776.0}, {"date": "2020-06-23", "close": 40.0, "volume": 851765.0}, {"date": "2020-06-24", "close": 38.46, "volume": 462746.0}, {"date": "2020-06-25", "close": 38.56, "volume": 514521.0}, {"date": "2020-06-26", "close": 36.02, "volume": 369019.0}, {"date": "2020-06-29", "close": 36.29, "volume": 312945.0}, {"date": "2020-06-30", "close": 36.07, "volume": 249636.0}, {"date": "2020-07-01", "close": 36.37, "volume": 308989.0}, {"date": "2020-07-02", "close": 35.98, "volume": 214247.0}, {"date": "2020-07-06", "close": 37.12, "volume": 369320.0}, {"date": "2020-07-07", "close": 38.62, "volume": 665203.0}, {"date": "2020-07-08", "close": 37.28, "volume": 638425.0}, {"date": "2020-07-09", "close": 35.09, "volume": 1124407.0}, {"date": "2020-07-10", "close": 33.19, "volume": 779608.0}, {"date": "2020-07-13", "close": 31.32, "volume": 708515.0}, {"date": "2020-07-14", "close": 30.8, "volume": 708446.0}, {"date": "2020-07-15", "close": 30.71, "volume": 541995.0}, {"date": "2020-07-16", "close": 31.15, "volume": 467871.0}, {"date": "2020-07-17", "close": 33.03, "volume": 600752.0}, {"date": "2020-07-20", "close": 32.11, "volume": 303472.0}, {"date": "2020-07-21", "close": 30.65, "volume": 337926.0}, {"date": "2020-07-22", "close": 31.7, "volume": 369920.0}, {"date": "2020-07-23", "close": 30.53, "volume": 291930.0}, {"date": "2020-07-24", "close": 30.22, "volume": 426008.0}, {"date": "2020-07-27", "close": 30.65, "volume": 309576.0}, {"date": "2020-07-28", "close": 29.81, "volume": 358685.0}, {"date": "2020-07-29", "close": 29.21, "volume": 306754.0}, {"date": "2020-07-30", "close": 30.22, "volume": 362147.0}, {"date": "2020-07-31", "close": 30.53, "volume": 314439.0}, {"date": "2020-08-03", "close": 32.46, "volume": 291150.0}, {"date": "2020-08-04", "close": 31.37, "volume": 192400.0}, {"date": "2020-08-05", "close": 31.27, "volume": 154565.0}, {"date": "2020-08-06", "close": 31.43, "volume": 378271.0}, {"date": "2020-08-07", "close": 30.91, "volume": 157591.0}, {"date": "2020-08-10", "close": 30.86, "volume": 261327.0}, {"date": "2020-08-11", "close": 30.22, "volume": 196647.0}, {"date": "2020-08-12", "close": 30.29, "volume": 345727.0}, {"date": "2020-08-13", "close": 29.98, "volume": 498231.0}, {"date": "2020-08-14", "close": 29.5, "volume": 259922.0}, {"date": "2020-08-17", "close": 30.07, "volume": 338440.0}, {"date": "2020-08-18", "close": 29.76, "volume": 306860.0}, {"date": "2020-08-19", "close": 29.8, "volume": 272071.0}, {"date": "2020-08-20", "close": 30.52, "volume": 434910.0}, {"date": "2020-08-21", "close": 30.11, "volume": 326498.0}, {"date": "2020-08-24", "close": 31.09, "volume": 657749.0}, {"date": "2020-08-25", "close": 33.59, "volume": 458778.0}, {"date": "2020-08-26", "close": 31.27, "volume": 642736.0}, {"date": "2020-08-27", "close": 30.94, "volume": 408267.0}, {"date": "2020-08-28", "close": 31.75, "volume": 289230.0}, {"date": "2020-08-31", "close": 32.42, "volume": 273315.0}, {"date": "2020-09-01", "close": 32.4, "volume": 264372.0}, {"date": "2020-09-02", "close": 32.03, "volume": 211150.0}, {"date": "2020-09-03", "close": 32.0, "volume": 290416.0}, {"date": "2020-09-04", "close": 31.7, "volume": 359208.0}, {"date": "2020-09-08", "close": 31.29, "volume": 233478.0}, {"date": "2020-09-09", "close": 31.43, "volume": 266603.0}, {"date": "2020-09-10", "close": 32.52, "volume": 380943.0}, {"date": "2020-09-11", "close": 38.27, "volume": 2218982.0}, {"date": "2020-09-14", "close": 41.73, "volume": 2927678.0}, {"date": "2020-09-15", "close": 40.97, "volume": 854372.0}, {"date": "2020-09-16", "close": 41.5, "volume": 680525.0}, {"date": "2020-09-17", "close": 43.35, "volume": 822404.0}, {"date": "2020-09-18", "close": 45.34, "volume": 622233.0}, {"date": "2020-09-21", "close": 43.86, "volume": 599187.0}, {"date": "2020-09-22", "close": 43.99, "volume": 279985.0}, {"date": "2020-09-23", "close": 43.47, "volume": 370292.0}, {"date": "2020-09-24", "close": 43.96, "volume": 329294.0}, {"date": "2020-09-25", "close": 45.17, "volume": 373109.0}, {"date": "2020-09-28", "close": 44.98, "volume": 292812.0}, {"date": "2020-09-29", "close": 45.08, "volume": 255628.0}, {"date": "2020-09-30", "close": 46.58, "volume": 440069.0}, {"date": "2020-10-01", "close": 46.09, "volume": 1015501.0}, {"date": "2020-10-02", "close": 43.34, "volume": 313135.0}, {"date": "2020-10-05", "close": 44.66, "volume": 134367.0}, {"date": "2020-10-06", "close": 43.57, "volume": 130699.0}, {"date": "2020-10-07", "close": 45.06, "volume": 225817.0}, {"date": "2020-10-08", "close": 45.61, "volume": 143093.0}, {"date": "2020-10-09", "close": 47.1, "volume": 422056.0}, {"date": "2020-10-12", "close": 46.0, "volume": 143537.0}, {"date": "2020-10-13", "close": 46.65, "volume": 172088.0}, {"date": "2020-10-14", "close": 44.36, "volume": 177865.0}, {"date": "2020-10-15", "close": 45.03, "volume": 234742.0}, {"date": "2020-10-16", "close": 45.96, "volume": 212759.0}, {"date": "2020-10-19", "close": 45.35, "volume": 167243.0}, {"date": "2020-10-20", "close": 43.27, "volume": 415796.0}, {"date": "2020-10-21", "close": 40.66, "volume": 480639.0}, {"date": "2020-10-22", "close": 40.1, "volume": 301801.0}, {"date": "2020-10-23", "close": 40.98, "volume": 322890.0}, {"date": "2020-10-26", "close": 40.8, "volume": 189822.0}, {"date": "2020-10-27", "close": 41.32, "volume": 299954.0}, {"date": "2020-10-28", "close": 39.88, "volume": 318417.0}, {"date": "2020-10-29", "close": 39.98, "volume": 150431.0}, {"date": "2020-10-30", "close": 39.12, "volume": 250715.0}, {"date": "2020-11-02", "close": 39.65, "volume": 267661.0}, {"date": "2020-11-03", "close": 40.15, "volume": 240773.0}, {"date": "2020-11-04", "close": 42.21, "volume": 306435.0}, {"date": "2020-11-05", "close": 43.49, "volume": 560630.0}, {"date": "2020-11-06", "close": 41.55, "volume": 239226.0}, {"date": "2020-11-09", "close": 41.91, "volume": 189221.0}, {"date": "2020-11-10", "close": 40.83, "volume": 260505.0}, {"date": "2020-11-11", "close": 40.88, "volume": 272377.0}, {"date": "2020-11-12", "close": 42.55, "volume": 274535.0}, {"date": "2020-11-13", "close": 41.57, "volume": 156427.0}, {"date": "2020-11-16", "close": 41.61, "volume": 340277.0}, {"date": "2020-11-17", "close": 43.34, "volume": 556870.0}, {"date": "2020-11-18", "close": 42.18, "volume": 506923.0}, {"date": "2020-11-19", "close": 41.5, "volume": 864661.0}, {"date": "2020-11-20", "close": 47.16, "volume": 1420564.0}, {"date": "2020-11-23", "close": 46.6, "volume": 640053.0}, {"date": "2020-11-24", "close": 47.76, "volume": 457050.0}, {"date": "2020-11-25", "close": 48.55, "volume": 413395.0}, {"date": "2020-11-27", "close": 49.86, "volume": 307810.0}, {"date": "2020-11-30", "close": 52.65, "volume": 592006.0}, {"date": "2020-12-01", "close": 54.66, "volume": 516168.0}, {"date": "2020-12-02", "close": 54.78, "volume": 587697.0}, {"date": "2020-12-03", "close": 54.4, "volume": 405515.0}, {"date": "2020-12-04", "close": 54.99, "volume": 402584.0}, {"date": "2020-12-07", "close": 54.5, "volume": 704011.0}, {"date": "2020-12-08", "close": 54.06, "volume": 308695.0}, {"date": "2020-12-09", "close": 52.84, "volume": 361955.0}, {"date": "2020-12-10", "close": 52.48, "volume": 320396.0}, {"date": "2020-12-11", "close": 51.59, "volume": 326290.0}, {"date": "2020-12-14", "close": 51.52, "volume": 377161.0}, {"date": "2020-12-15", "close": 51.51, "volume": 203772.0}, {"date": "2020-12-16", "close": 51.33, "volume": 266909.0}, {"date": "2020-12-17", "close": 51.7, "volume": 309925.0}, {"date": "2020-12-18", "close": 51.48, "volume": 312050.0}, {"date": "2020-12-21", "close": 52.58, "volume": 344222.0}, {"date": "2020-12-22", "close": 53.05, "volume": 227603.0}, {"date": "2020-12-23", "close": 51.01, "volume": 217828.0}, {"date": "2020-12-24", "close": 50.13, "volume": 79021.0}, {"date": "2020-12-28", "close": 49.78, "volume": 227479.0}, {"date": "2020-12-29", "close": 47.08, "volume": 336894.0}, {"date": "2020-12-30", "close": 48.52, "volume": 203915.0}, {"date": "2020-12-31", "close": 47.26, "volume": 218862.0}, {"date": "2021-01-04", "close": 48.97, "volume": 240115.0}, {"date": "2021-01-05", "close": 50.88, "volume": 375824.0}, {"date": "2021-01-06", "close": 51.67, "volume": 274870.0}, {"date": "2021-01-07", "close": 53.54, "volume": 438872.0}, {"date": "2021-01-08", "close": 56.81, "volume": 801828.0}, {"date": "2021-01-11", "close": 56.25, "volume": 950043.0}, {"date": "2021-01-12", "close": 54.0, "volume": 458753.0}, {"date": "2021-01-13", "close": 52.95, "volume": 617841.0}, {"date": "2021-01-14", "close": 55.43, "volume": 796946.0}, {"date": "2021-01-15", "close": 54.68, "volume": 316600.0}, {"date": "2021-01-19", "close": 52.86, "volume": 583536.0}, {"date": "2021-01-20", "close": 51.47, "volume": 572530.0}, {"date": "2021-01-21", "close": 51.93, "volume": 447460.0}, {"date": "2021-01-22", "close": 52.16, "volume": 418907.0}, {"date": "2021-01-25", "close": 48.37, "volume": 548947.0}, {"date": "2021-01-26", "close": 46.27, "volume": 644129.0}, {"date": "2021-01-27", "close": 44.06, "volume": 969937.0}, {"date": "2021-01-28", "close": 34.49, "volume": 3360868.0}, {"date": "2021-01-29", "close": 33.82, "volume": 1865982.0}, {"date": "2021-02-01", "close": 35.64, "volume": 720584.0}, {"date": "2021-02-02", "close": 38.0, "volume": 950623.0}, {"date": "2021-02-03", "close": 37.38, "volume": 543667.0}, {"date": "2021-02-04", "close": 38.21, "volume": 496418.0}, {"date": "2021-02-05", "close": 40.38, "volume": 892721.0}, {"date": "2021-02-08", "close": 41.54, "volume": 551806.0}, {"date": "2021-02-09", "close": 41.08, "volume": 365861.0}, {"date": "2021-02-10", "close": 40.98, "volume": 592609.0}, {"date": "2021-02-11", "close": 41.21, "volume": 389572.0}, {"date": "2021-02-12", "close": 41.0, "volume": 300362.0}, {"date": "2021-02-16", "close": 41.79, "volume": 557553.0}, {"date": "2021-02-17", "close": 40.99, "volume": 458540.0}, {"date": "2021-02-18", "close": 41.02, "volume": 433446.0}, {"date": "2021-02-19", "close": 41.14, "volume": 238342.0}, {"date": "2021-02-22", "close": 40.51, "volume": 214430.0}, {"date": "2021-02-23", "close": 41.05, "volume": 356022.0}, {"date": "2021-02-24", "close": 40.3, "volume": 211242.0}, {"date": "2021-02-25", "close": 37.47, "volume": 490836.0}, {"date": "2021-02-26", "close": 36.31, "volume": 460062.0}, {"date": "2021-03-01", "close": 36.77, "volume": 311908.0}, {"date": "2021-03-02", "close": 36.61, "volume": 322890.0}, {"date": "2021-03-03", "close": 34.16, "volume": 321105.0}, {"date": "2021-03-04", "close": 31.94, "volume": 1301288.0}, {"date": "2021-03-05", "close": 32.94, "volume": 496785.0}, {"date": "2021-03-08", "close": 33.27, "volume": 468186.0}, {"date": "2021-03-09", "close": 34.55, "volume": 546149.0}, {"date": "2021-03-10", "close": 34.82, "volume": 375703.0}, {"date": "2021-03-11", "close": 36.33, "volume": 293875.0}, {"date": "2021-03-12", "close": 35.3, "volume": 169840.0}, {"date": "2021-03-15", "close": 34.18, "volume": 368233.0}, {"date": "2021-03-16", "close": 33.85, "volume": 231351.0}, {"date": "2021-03-17", "close": 32.95, "volume": 550563.0}, {"date": "2021-03-18", "close": 31.85, "volume": 363345.0}, {"date": "2021-03-19", "close": 35.0, "volume": 424861.0}, {"date": "2021-03-22", "close": 35.42, "volume": 255310.0}, {"date": "2021-03-23", "close": 33.76, "volume": 339973.0}, {"date": "2021-03-24", "close": 31.69, "volume": 325837.0}, {"date": "2021-03-25", "close": 32.66, "volume": 225177.0}, {"date": "2021-03-26", "close": 32.21, "volume": 239177.0}, {"date": "2021-03-29", "close": 29.83, "volume": 318706.0}, {"date": "2021-03-30", "close": 30.72, "volume": 921748.0}, {"date": "2021-03-31", "close": 31.58, "volume": 684730.0}, {"date": "2021-04-01", "close": 31.46, "volume": 276023.0}, {"date": "2021-04-05", "close": 31.26, "volume": 262609.0}, {"date": "2021-04-06", "close": 31.14, "volume": 251476.0}, {"date": "2021-04-07", "close": 30.53, "volume": 239025.0}, {"date": "2021-04-08", "close": 30.52, "volume": 110883.0}, {"date": "2021-04-09", "close": 31.0, "volume": 243631.0}, {"date": "2021-04-12", "close": 28.46, "volume": 571573.0}, {"date": "2021-04-13", "close": 27.92, "volume": 506893.0}, {"date": "2021-04-14", "close": 30.04, "volume": 355273.0}, {"date": "2021-04-15", "close": 30.18, "volume": 234272.0}, {"date": "2021-04-16", "close": 30.38, "volume": 234327.0}, {"date": "2021-04-19", "close": 27.49, "volume": 509214.0}, {"date": "2021-04-20", "close": 26.5, "volume": 976492.0}, {"date": "2021-04-21", "close": 27.7, "volume": 351238.0}, {"date": "2021-04-22", "close": 27.76, "volume": 1042150.0}, {"date": "2021-04-23", "close": 28.35, "volume": 281543.0}, {"date": "2021-04-26", "close": 28.4, "volume": 442071.0}, {"date": "2021-04-27", "close": 29.45, "volume": 525582.0}, {"date": "2021-04-28", "close": 31.84, "volume": 969978.0}, {"date": "2021-04-29", "close": 33.18, "volume": 1044758.0}, {"date": "2021-04-30", "close": 32.52, "volume": 578930.0}, {"date": "2021-05-03", "close": 31.66, "volume": 387892.0}, {"date": "2021-05-04", "close": 29.45, "volume": 311209.0}, {"date": "2021-05-05", "close": 29.8, "volume": 809524.0}, {"date": "2021-05-06", "close": 29.49, "volume": 880231.0}, {"date": "2021-05-07", "close": 30.3, "volume": 396360.0}, {"date": "2021-05-10", "close": 28.49, "volume": 436147.0}, {"date": "2021-05-11", "close": 28.37, "volume": 436795.0}, {"date": "2021-05-12", "close": 27.58, "volume": 272240.0}, {"date": "2021-05-13", "close": 26.62, "volume": 349318.0}, {"date": "2021-05-14", "close": 28.59, "volume": 359497.0}, {"date": "2021-05-17", "close": 29.73, "volume": 439871.0}, {"date": "2021-05-18", "close": 30.11, "volume": 395200.0}, {"date": "2021-05-19", "close": 28.92, "volume": 165550.0}, {"date": "2021-05-20", "close": 29.62, "volume": 166040.0}, {"date": "2021-05-21", "close": 28.59, "volume": 413799.0}, {"date": "2021-05-24", "close": 28.84, "volume": 258977.0}, {"date": "2021-05-25", "close": 28.76, "volume": 167890.0}, {"date": "2021-05-26", "close": 29.3, "volume": 198926.0}, {"date": "2021-05-27", "close": 29.85, "volume": 500704.0}, {"date": "2021-05-28", "close": 31.2, "volume": 358105.0}, {"date": "2021-06-01", "close": 32.04, "volume": 292972.0}, {"date": "2021-06-02", "close": 31.48, "volume": 206435.0}, {"date": "2021-06-03", "close": 31.3, "volume": 248192.0}, {"date": "2021-06-04", "close": 31.72, "volume": 523511.0}, {"date": "2021-06-07", "close": 34.48, "volume": 406909.0}, {"date": "2021-06-08", "close": 35.51, "volume": 405265.0}, {"date": "2021-06-09", "close": 37.14, "volume": 475433.0}, {"date": "2021-06-10", "close": 37.58, "volume": 507692.0}, {"date": "2021-06-11", "close": 37.73, "volume": 534438.0}, {"date": "2021-06-14", "close": 37.95, "volume": 375330.0}, {"date": "2021-06-15", "close": 38.23, "volume": 408161.0}, {"date": "2021-06-16", "close": 37.78, "volume": 471917.0}, {"date": "2021-06-17", "close": 38.18, "volume": 401027.0}, {"date": "2021-06-18", "close": 36.25, "volume": 1410784.0}, {"date": "2021-06-21", "close": 36.78, "volume": 433265.0}, {"date": "2021-06-22", "close": 36.24, "volume": 288118.0}, {"date": "2021-06-23", "close": 36.36, "volume": 167924.0}, {"date": "2021-06-24", "close": 36.7, "volume": 146653.0}, {"date": "2021-06-25", "close": 36.96, "volume": 324199.0}, {"date": "2021-06-28", "close": 36.37, "volume": 159956.0}, {"date": "2021-06-29", "close": 35.89, "volume": 167652.0}, {"date": "2021-06-30", "close": 34.69, "volume": 709236.0}, {"date": "2021-07-01", "close": 37.28, "volume": 2765151.0}, {"date": "2021-07-02", "close": 36.48, "volume": 278467.0}, {"date": "2021-07-06", "close": 36.23, "volume": 318692.0}, {"date": "2021-07-07", "close": 35.92, "volume": 352801.0}, {"date": "2021-07-08", "close": 35.99, "volume": 277756.0}, {"date": "2021-07-09", "close": 36.85, "volume": 290679.0}, {"date": "2021-07-12", "close": 35.81, "volume": 155622.0}, {"date": "2021-07-13", "close": 34.72, "volume": 254217.0}, {"date": "2021-07-14", "close": 34.78, "volume": 344007.0}, {"date": "2021-07-15", "close": 35.6, "volume": 344454.0}, {"date": "2021-07-16", "close": 35.73, "volume": 530694.0}, {"date": "2021-07-19", "close": 36.09, "volume": 407704.0}, {"date": "2021-07-20", "close": 36.78, "volume": 307435.0}, {"date": "2021-07-21", "close": 36.96, "volume": 345161.0}, {"date": "2021-07-22", "close": 36.12, "volume": 313713.0}, {"date": "2021-07-23", "close": 35.44, "volume": 214832.0}, {"date": "2021-07-26", "close": 33.45, "volume": 446563.0}, {"date": "2021-07-27", "close": 34.07, "volume": 645268.0}, {"date": "2021-07-28", "close": 33.93, "volume": 523939.0}, {"date": "2021-07-29", "close": 32.7, "volume": 380961.0}, {"date": "2021-07-30", "close": 32.09, "volume": 411340.0}, {"date": "2021-08-02", "close": 32.04, "volume": 536728.0}, {"date": "2021-08-03", "close": 31.95, "volume": 447451.0}, {"date": "2021-08-04", "close": 32.61, "volume": 446323.0}, {"date": "2021-08-05", "close": 35.11, "volume": 569667.0}, {"date": "2021-08-06", "close": 35.31, "volume": 241594.0}, {"date": "2021-08-09", "close": 33.94, "volume": 257362.0}, {"date": "2021-08-10", "close": 33.05, "volume": 334927.0}, {"date": "2021-08-11", "close": 32.33, "volume": 184044.0}, {"date": "2021-08-12", "close": 31.09, "volume": 413492.0}, {"date": "2021-08-13", "close": 31.67, "volume": 157174.0}, {"date": "2021-08-16", "close": 32.0, "volume": 247497.0}, {"date": "2021-08-17", "close": 32.67, "volume": 373727.0}, {"date": "2021-08-18", "close": 31.97, "volume": 195868.0}, {"date": "2021-08-19", "close": 30.6, "volume": 157874.0}, {"date": "2021-08-20", "close": 31.42, "volume": 224752.0}, {"date": "2021-08-23", "close": 32.89, "volume": 423434.0}, {"date": "2021-08-24", "close": 32.99, "volume": 261614.0}, {"date": "2021-08-25", "close": 32.59, "volume": 324399.0}, {"date": "2021-08-26", "close": 31.98, "volume": 328091.0}, {"date": "2021-08-27", "close": 32.88, "volume": 154759.0}, {"date": "2021-08-30", "close": 32.55, "volume": 247582.0}, {"date": "2021-08-31", "close": 32.99, "volume": 461789.0}, {"date": "2021-09-01", "close": 33.04, "volume": 169626.0}, {"date": "2021-09-02", "close": 33.74, "volume": 174831.0}, {"date": "2021-09-03", "close": 32.47, "volume": 183290.0}, {"date": "2021-09-07", "close": 32.04, "volume": 291848.0}, {"date": "2021-09-08", "close": 31.99, "volume": 184255.0}, {"date": "2021-09-09", "close": 32.12, "volume": 388906.0}, {"date": "2021-09-10", "close": 32.4, "volume": 480303.0}, {"date": "2021-09-13", "close": 33.4, "volume": 2249747.0}, {"date": "2021-09-14", "close": 32.94, "volume": 463126.0}, {"date": "2021-09-15", "close": 33.03, "volume": 441375.0}, {"date": "2021-09-16", "close": 36.1, "volume": 1958649.0}, {"date": "2021-09-17", "close": 35.65, "volume": 800866.0}, {"date": "2021-09-20", "close": 33.07, "volume": 375466.0}, {"date": "2021-09-21", "close": 30.85, "volume": 341010.0}, {"date": "2021-09-22", "close": 31.1, "volume": 314847.0}, {"date": "2021-09-23", "close": 29.76, "volume": 843540.0}, {"date": "2021-09-24", "close": 28.52, "volume": 589599.0}, {"date": "2021-09-27", "close": 29.61, "volume": 460775.0}, {"date": "2021-09-28", "close": 29.7, "volume": 315335.0}, {"date": "2021-09-29", "close": 27.35, "volume": 498933.0}, {"date": "2021-09-30", "close": 29.04, "volume": 953683.0}, {"date": "2021-10-01", "close": 29.33, "volume": 446007.0}, {"date": "2021-10-04", "close": 28.77, "volume": 528199.0}, {"date": "2021-10-05", "close": 28.08, "volume": 1404396.0}, {"date": "2021-10-06", "close": 28.07, "volume": 413834.0}, {"date": "2021-10-07", "close": 26.42, "volume": 389076.0}, {"date": "2021-10-08", "close": 24.59, "volume": 549322.0}, {"date": "2021-10-11", "close": 25.66, "volume": 269291.0}, {"date": "2021-10-12", "close": 25.54, "volume": 220434.0}, {"date": "2021-10-13", "close": 25.29, "volume": 290021.0}, {"date": "2021-10-14", "close": 24.74, "volume": 2467789.0}, {"date": "2021-10-15", "close": 25.94, "volume": 701807.0}, {"date": "2021-10-18", "close": 24.01, "volume": 902696.0}, {"date": "2021-10-19", "close": 22.8, "volume": 1085270.0}, {"date": "2021-10-20", "close": 23.1, "volume": 1119939.0}, {"date": "2021-10-21", "close": 23.36, "volume": 651714.0}, {"date": "2021-10-22", "close": 23.0, "volume": 518919.0}, {"date": "2021-10-25", "close": 23.73, "volume": 301825.0}, {"date": "2021-10-26", "close": 23.2, "volume": 286003.0}, {"date": "2021-10-27", "close": 22.66, "volume": 164244.0}, {"date": "2021-10-28", "close": 22.85, "volume": 590365.0}, {"date": "2021-10-29", "close": 22.25, "volume": 183311.0}, {"date": "2021-11-01", "close": 23.42, "volume": 318238.0}, {"date": "2021-11-02", "close": 24.1, "volume": 267580.0}, {"date": "2021-11-03", "close": 24.71, "volume": 310169.0}, {"date": "2021-11-04", "close": 23.64, "volume": 499778.0}, {"date": "2021-11-05", "close": 23.1, "volume": 354039.0}, {"date": "2021-11-08", "close": 22.04, "volume": 236932.0}, {"date": "2021-11-09", "close": 22.06, "volume": 340816.0}, {"date": "2021-11-10", "close": 21.18, "volume": 303071.0}, {"date": "2021-11-11", "close": 19.85, "volume": 477766.0}, {"date": "2021-11-12", "close": 20.15, "volume": 760485.0}, {"date": "2021-11-15", "close": 19.54, "volume": 346095.0}, {"date": "2021-11-16", "close": 19.89, "volume": 1440528.0}, {"date": "2021-11-17", "close": 19.58, "volume": 343574.0}, {"date": "2021-11-18", "close": 19.37, "volume": 333693.0}, {"date": "2021-11-19", "close": 19.81, "volume": 943156.0}, {"date": "2021-11-22", "close": 19.94, "volume": 664469.0}, {"date": "2021-11-23", "close": 18.54, "volume": 1282187.0}, {"date": "2021-11-24", "close": 19.66, "volume": 2494952.0}, {"date": "2021-11-26", "close": 19.5, "volume": 604604.0}, {"date": "2021-11-29", "close": 19.38, "volume": 1203096.0}, {"date": "2021-11-30", "close": 20.11, "volume": 949601.0}, {"date": "2021-12-01", "close": 20.24, "volume": 840262.0}, {"date": "2021-12-02", "close": 20.24, "volume": 631501.0}, {"date": "2021-12-03", "close": 18.49, "volume": 482953.0}, {"date": "2021-12-06", "close": 18.22, "volume": 446897.0}, {"date": "2021-12-07", "close": 18.25, "volume": 868896.0}, {"date": "2021-12-08", "close": 18.95, "volume": 1537362.0}, {"date": "2021-12-09", "close": 16.12, "volume": 1164999.0}, {"date": "2021-12-10", "close": 16.07, "volume": 1499559.0}, {"date": "2021-12-13", "close": 15.8, "volume": 1412059.0}, {"date": "2021-12-14", "close": 15.91, "volume": 1142568.0}, {"date": "2021-12-15", "close": 16.12, "volume": 416588.0}, {"date": "2021-12-16", "close": 15.48, "volume": 394114.0}, {"date": "2021-12-17", "close": 16.33, "volume": 523459.0}, {"date": "2021-12-20", "close": 16.47, "volume": 388290.0}, {"date": "2021-12-21", "close": 16.23, "volume": 347609.0}, {"date": "2021-12-22", "close": 16.6, "volume": 216984.0}, {"date": "2021-12-23", "close": 16.57, "volume": 269486.0}, {"date": "2021-12-27", "close": 15.82, "volume": 227937.0}, {"date": "2021-12-28", "close": 15.76, "volume": 299830.0}, {"date": "2021-12-29", "close": 15.19, "volume": 285118.0}, {"date": "2021-12-30", "close": 16.18, "volume": 1762836.0}, {"date": "2021-12-31", "close": 16.39, "volume": 1689398.0}, {"date": "2022-01-03", "close": 16.98, "volume": 1412051.0}, {"date": "2022-01-04", "close": 16.2, "volume": 1781458.0}, {"date": "2022-01-05", "close": 15.1, "volume": 1455906.0}, {"date": "2022-01-06", "close": 14.07, "volume": 2741592.0}, {"date": "2022-01-07", "close": 14.11, "volume": 899547.0}, {"date": "2022-01-10", "close": 14.28, "volume": 562668.0}, {"date": "2022-01-11", "close": 14.55, "volume": 342880.0}, {"date": "2022-01-12", "close": 14.39, "volume": 649436.0}, {"date": "2022-01-13", "close": 14.56, "volume": 339211.0}, {"date": "2022-01-14", "close": 14.97, "volume": 924574.0}, {"date": "2022-01-18", "close": 13.39, "volume": 2217530.0}, {"date": "2022-01-19", "close": 13.46, "volume": 1255798.0}, {"date": "2022-01-20", "close": 11.55, "volume": 1410061.0}, {"date": "2022-01-21", "close": 11.21, "volume": 953748.0}, {"date": "2022-01-24", "close": 10.0, "volume": 1882037.0}, {"date": "2022-01-25", "close": 10.01, "volume": 515471.0}, {"date": "2022-01-26", "close": 9.32, "volume": 1517365.0}, {"date": "2022-01-27", "close": 8.3, "volume": 4549858.0}, {"date": "2022-01-28", "close": 8.45, "volume": 2753965.0}, {"date": "2022-01-31", "close": 8.9, "volume": 2364335.0}, {"date": "2022-02-01", "close": 8.41, "volume": 1577379.0}, {"date": "2022-02-02", "close": 7.86, "volume": 1505156.0}, {"date": "2022-02-03", "close": 7.49, "volume": 1452350.0}, {"date": "2022-02-04", "close": 7.95, "volume": 1132143.0}, {"date": "2022-02-07", "close": 7.96, "volume": 531812.0}, {"date": "2022-02-08", "close": 7.64, "volume": 1017283.0}, {"date": "2022-02-09", "close": 8.07, "volume": 664228.0}, {"date": "2022-02-10", "close": 7.64, "volume": 906437.0}, {"date": "2022-02-11", "close": 7.58, "volume": 708743.0}, {"date": "2022-02-14", "close": 7.29, "volume": 529907.0}, {"date": "2022-02-15", "close": 7.61, "volume": 406856.0}, {"date": "2022-02-16", "close": 7.35, "volume": 692229.0}, {"date": "2022-02-17", "close": 7.06, "volume": 798663.0}, {"date": "2022-02-18", "close": 7.18, "volume": 633960.0}, {"date": "2022-02-22", "close": 7.07, "volume": 772790.0}, {"date": "2022-02-23", "close": 6.93, "volume": 557791.0}, {"date": "2022-02-24", "close": 7.2, "volume": 763750.0}, {"date": "2022-02-25", "close": 7.28, "volume": 687607.0}, {"date": "2022-02-28", "close": 7.24, "volume": 918661.0}, {"date": "2022-03-01", "close": 6.89, "volume": 658797.0}, {"date": "2022-03-02", "close": 6.9, "volume": 808875.0}, {"date": "2022-03-03", "close": 6.47, "volume": 929810.0}, {"date": "2022-03-04", "close": 6.18, "volume": 637889.0}, {"date": "2022-03-07", "close": 6.25, "volume": 593533.0}, {"date": "2022-03-08", "close": 6.4, "volume": 961397.0}, {"date": "2022-03-09", "close": 6.85, "volume": 676710.0}, {"date": "2022-03-10", "close": 7.0, "volume": 692904.0}, {"date": "2022-03-11", "close": 6.76, "volume": 574824.0}, {"date": "2022-03-14", "close": 6.0, "volume": 855371.0}, {"date": "2022-03-15", "close": 6.24, "volume": 529897.0}, {"date": "2022-03-16", "close": 6.82, "volume": 869882.0}, {"date": "2022-03-17", "close": 7.13, "volume": 511224.0}, {"date": "2022-03-18", "close": 7.22, "volume": 900106.0}, {"date": "2022-03-21", "close": 7.0, "volume": 605964.0}, {"date": "2022-03-22", "close": 7.39, "volume": 499642.0}, {"date": "2022-03-23", "close": 7.26, "volume": 771367.0}, {"date": "2022-03-24", "close": 7.38, "volume": 727753.0}, {"date": "2022-03-25", "close": 7.0, "volume": 625628.0}, {"date": "2022-03-28", "close": 6.94, "volume": 714753.0}, {"date": "2022-03-29", "close": 6.75, "volume": 612892.0}, {"date": "2022-03-30", "close": 6.57, "volume": 797311.0}, {"date": "2022-03-31", "close": 6.55, "volume": 366407.0}, {"date": "2022-04-01", "close": 6.66, "volume": 1276744.0}, {"date": "2022-04-04", "close": 7.11, "volume": 1418514.0}, {"date": "2022-04-05", "close": 7.23, "volume": 3069669.0}, {"date": "2022-04-06", "close": 7.7, "volume": 1129832.0}, {"date": "2022-04-07", "close": 6.78, "volume": 975116.0}, {"date": "2022-04-08", "close": 6.45, "volume": 770427.0}, {"date": "2022-04-11", "close": 6.08, "volume": 1031062.0}, {"date": "2022-04-12", "close": 5.9, "volume": 927104.0}, {"date": "2022-04-13", "close": 6.24, "volume": 1503056.0}, {"date": "2022-04-14", "close": 6.08, "volume": 1226227.0}, {"date": "2022-04-18", "close": 5.35, "volume": 773292.0}, {"date": "2022-04-19", "close": 5.45, "volume": 643386.0}, {"date": "2022-04-20", "close": 5.34, "volume": 398559.0}, {"date": "2022-04-21", "close": 4.99, "volume": 533676.0}, {"date": "2022-04-22", "close": 4.87, "volume": 271708.0}, {"date": "2022-04-25", "close": 5.09, "volume": 917321.0}, {"date": "2022-04-26", "close": 4.82, "volume": 725830.0}, {"date": "2022-04-27", "close": 4.86, "volume": 733465.0}, {"date": "2022-04-28", "close": 4.96, "volume": 2730680.0}, {"date": "2022-04-29", "close": 6.11, "volume": 36641410.0}, {"date": "2022-05-02", "close": 6.87, "volume": 7496701.0}, {"date": "2022-05-03", "close": 7.15, "volume": 4266513.0}, {"date": "2022-05-04", "close": 7.03, "volume": 2679407.0}, {"date": "2022-05-05", "close": 6.49, "volume": 1902899.0}, {"date": "2022-05-06", "close": 5.98, "volume": 1201405.0}, {"date": "2022-05-09", "close": 5.44, "volume": 1936894.0}, {"date": "2022-05-10", "close": 5.61, "volume": 1364168.0}, {"date": "2022-05-11", "close": 5.16, "volume": 1304186.0}, {"date": "2022-05-12", "close": 5.21, "volume": 983743.0}, {"date": "2022-05-13", "close": 5.55, "volume": 1147289.0}, {"date": "2022-05-16", "close": 5.34, "volume": 821511.0}, {"date": "2022-05-17", "close": 5.88, "volume": 2842387.0}, {"date": "2022-05-18", "close": 5.17, "volume": 1421833.0}, {"date": "2022-05-19", "close": 5.82, "volume": 2788374.0}, {"date": "2022-05-20", "close": 5.99, "volume": 1929288.0}, {"date": "2022-05-23", "close": 6.13, "volume": 1436082.0}, {"date": "2022-05-24", "close": 5.81, "volume": 910904.0}, {"date": "2022-05-25", "close": 5.92, "volume": 1048677.0}, {"date": "2022-05-26", "close": 6.37, "volume": 2014224.0}, {"date": "2022-05-27", "close": 6.87, "volume": 2341644.0}, {"date": "2022-05-31", "close": 6.72, "volume": 3481624.0}, {"date": "2022-06-01", "close": 6.98, "volume": 996477.0}, {"date": "2022-06-02", "close": 6.75, "volume": 906451.0}, {"date": "2022-06-03", "close": 7.1, "volume": 980461.0}, {"date": "2022-06-06", "close": 6.88, "volume": 1533669.0}, {"date": "2022-06-07", "close": 6.75, "volume": 949407.0}, {"date": "2022-06-08", "close": 6.95, "volume": 1354417.0}, {"date": "2022-06-09", "close": 6.39, "volume": 903451.0}, {"date": "2022-06-10", "close": 6.12, "volume": 1393841.0}, {"date": "2022-06-13", "close": 5.46, "volume": 828941.0}, {"date": "2022-06-14", "close": 5.81, "volume": 800638.0}, {"date": "2022-06-15", "close": 5.8, "volume": 920615.0}, {"date": "2022-06-16", "close": 5.61, "volume": 769830.0}, {"date": "2022-06-17", "close": 6.1, "volume": 1393978.0}, {"date": "2022-06-21", "close": 6.4, "volume": 927963.0}, {"date": "2022-06-22", "close": 6.12, "volume": 541615.0}, {"date": "2022-06-23", "close": 6.32, "volume": 822954.0}, {"date": "2022-06-24", "close": 6.3, "volume": 623166.0}, {"date": "2022-06-27", "close": 6.12, "volume": 467434.0}, {"date": "2022-06-28", "close": 5.62, "volume": 579766.0}, {"date": "2022-06-29", "close": 5.48, "volume": 542710.0}, {"date": "2022-06-30", "close": 5.3, "volume": 5755314.0}, {"date": "2022-07-01", "close": 5.54, "volume": 656531.0}, {"date": "2022-07-05", "close": 6.04, "volume": 1596367.0}, {"date": "2022-07-06", "close": 5.71, "volume": 878150.0}, {"date": "2022-07-07", "close": 6.04, "volume": 902869.0}, {"date": "2022-07-08", "close": 6.5, "volume": 1077600.0}, {"date": "2022-07-11", "close": 5.87, "volume": 585402.0}, {"date": "2022-07-12", "close": 5.68, "volume": 815994.0}, {"date": "2022-07-13", "close": 5.93, "volume": 458237.0}, {"date": "2022-07-14", "close": 5.91, "volume": 777710.0}, {"date": "2022-07-15", "close": 5.87, "volume": 483361.0}, {"date": "2022-07-18", "close": 5.82, "volume": 742869.0}, {"date": "2022-07-19", "close": 6.17, "volume": 752281.0}, {"date": "2022-07-20", "close": 6.26, "volume": 870349.0}, {"date": "2022-07-21", "close": 6.33, "volume": 1286478.0}, {"date": "2022-07-22", "close": 5.82, "volume": 758574.0}, {"date": "2022-07-25", "close": 5.43, "volume": 1003621.0}, {"date": "2022-07-26", "close": 5.74, "volume": 646947.0}, {"date": "2022-07-27", "close": 5.87, "volume": 391079.0}, {"date": "2022-07-28", "close": 5.84, "volume": 475685.0}, {"date": "2022-07-29", "close": 5.84, "volume": 723164.0}, {"date": "2022-08-01", "close": 5.94, "volume": 631479.0}, {"date": "2022-08-02", "close": 6.14, "volume": 590156.0}, {"date": "2022-08-03", "close": 6.26, "volume": 633020.0}, {"date": "2022-08-04", "close": 6.61, "volume": 1158768.0}, {"date": "2022-08-05", "close": 6.49, "volume": 2185902.0}, {"date": "2022-08-08", "close": 7.0, "volume": 2341275.0}, {"date": "2022-08-09", "close": 6.73, "volume": 541563.0}, {"date": "2022-08-10", "close": 6.86, "volume": 467436.0}, {"date": "2022-08-11", "close": 6.97, "volume": 911793.0}, {"date": "2022-08-12", "close": 7.43, "volume": 556532.0}, {"date": "2022-08-15", "close": 7.22, "volume": 297691.0}, {"date": "2022-08-16", "close": 6.99, "volume": 410626.0}, {"date": "2022-08-17", "close": 6.39, "volume": 367085.0}, {"date": "2022-08-18", "close": 6.41, "volume": 344832.0}, {"date": "2022-08-19", "close": 6.33, "volume": 300139.0}, {"date": "2022-08-22", "close": 6.4, "volume": 630676.0}, {"date": "2022-08-23", "close": 6.52, "volume": 783900.0}, {"date": "2022-08-24", "close": 6.98, "volume": 495944.0}, {"date": "2022-08-25", "close": 7.03, "volume": 379705.0}, {"date": "2022-08-26", "close": 6.6, "volume": 355310.0}, {"date": "2022-08-29", "close": 6.46, "volume": 272231.0}, {"date": "2022-08-30", "close": 6.42, "volume": 307803.0}, {"date": "2022-08-31", "close": 6.41, "volume": 250093.0}, {"date": "2022-09-01", "close": 6.47, "volume": 259772.0}, {"date": "2022-09-02", "close": 6.69, "volume": 401018.0}, {"date": "2022-09-06", "close": 4.76, "volume": 1289871.0}, {"date": "2022-09-07", "close": 4.65, "volume": 1632602.0}, {"date": "2022-09-08", "close": 5.07, "volume": 611538.0}, {"date": "2022-09-09", "close": 5.22, "volume": 437547.0}, {"date": "2022-09-12", "close": 4.94, "volume": 466531.0}, {"date": "2022-09-13", "close": 5.0, "volume": 422176.0}, {"date": "2022-09-14", "close": 4.93, "volume": 423934.0}, {"date": "2022-09-15", "close": 5.4, "volume": 419216.0}, {"date": "2022-09-16", "close": 5.66, "volume": 671748.0}, {"date": "2022-09-19", "close": 5.88, "volume": 605680.0}, {"date": "2022-09-20", "close": 5.74, "volume": 357109.0}, {"date": "2022-09-21", "close": 5.66, "volume": 529276.0}, {"date": "2022-09-22", "close": 5.33, "volume": 481748.0}, {"date": "2022-09-23", "close": 5.27, "volume": 451814.0}, {"date": "2022-09-26", "close": 5.27, "volume": 494131.0}, {"date": "2022-09-27", "close": 5.51, "volume": 467285.0}, {"date": "2022-09-28", "close": 5.58, "volume": 496111.0}, {"date": "2022-09-29", "close": 5.81, "volume": 538210.0}, {"date": "2022-09-30", "close": 6.15, "volume": 696590.0}, {"date": "2022-10-03", "close": 5.94, "volume": 958220.0}, {"date": "2022-10-04", "close": 6.11, "volume": 1142014.0}, {"date": "2022-10-05", "close": 6.12, "volume": 890895.0}, {"date": "2022-10-06", "close": 6.19, "volume": 555603.0}, {"date": "2022-10-07", "close": 5.9, "volume": 1057437.0}, {"date": "2022-10-10", "close": 5.97, "volume": 243053.0}, {"date": "2022-10-11", "close": 5.35, "volume": 778184.0}, {"date": "2022-10-12", "close": 5.06, "volume": 603198.0}, {"date": "2022-10-13", "close": 4.89, "volume": 289939.0}, {"date": "2022-10-14", "close": 5.52, "volume": 746188.0}, {"date": "2022-10-17", "close": 5.75, "volume": 422901.0}, {"date": "2022-10-18", "close": 5.61, "volume": 408585.0}, {"date": "2022-10-19", "close": 6.5, "volume": 11146810.0}, {"date": "2022-10-20", "close": 6.45, "volume": 2969933.0}, {"date": "2022-10-21", "close": 6.25, "volume": 1275763.0}, {"date": "2022-10-24", "close": 6.0, "volume": 982168.0}, {"date": "2022-10-25", "close": 5.72, "volume": 546005.0}, {"date": "2022-10-26", "close": 6.0, "volume": 3731862.0}, {"date": "2022-10-27", "close": 6.17, "volume": 919281.0}, {"date": "2022-10-28", "close": 6.65, "volume": 1739081.0}, {"date": "2022-10-31", "close": 7.43, "volume": 4159691.0}, {"date": "2022-11-01", "close": 7.45, "volume": 1069319.0}, {"date": "2022-11-02", "close": 7.03, "volume": 814267.0}, {"date": "2022-11-03", "close": 7.36, "volume": 976912.0}, {"date": "2022-11-04", "close": 7.98, "volume": 1397230.0}, {"date": "2022-11-07", "close": 7.95, "volume": 939576.0}, {"date": "2022-11-08", "close": 7.63, "volume": 762877.0}, {"date": "2022-11-09", "close": 7.52, "volume": 830117.0}, {"date": "2022-11-10", "close": 8.2, "volume": 1680235.0}, {"date": "2022-11-11", "close": 8.35, "volume": 517702.0}, {"date": "2022-11-14", "close": 7.99, "volume": 1199242.0}, {"date": "2022-11-15", "close": 8.49, "volume": 549821.0}, {"date": "2022-11-16", "close": 7.82, "volume": 395112.0}, {"date": "2022-11-17", "close": 8.01, "volume": 353744.0}, {"date": "2022-11-18", "close": 7.76, "volume": 289143.0}, {"date": "2022-11-21", "close": 7.95, "volume": 808000.0}, {"date": "2022-11-22", "close": 7.76, "volume": 632987.0}, {"date": "2022-11-23", "close": 8.04, "volume": 551520.0}, {"date": "2022-11-25", "close": 7.84, "volume": 350079.0}, {"date": "2022-11-28", "close": 7.83, "volume": 501889.0}, {"date": "2022-11-29", "close": 7.71, "volume": 340481.0}, {"date": "2022-11-30", "close": 7.72, "volume": 377118.0}, {"date": "2022-12-01", "close": 7.73, "volume": 216045.0}, {"date": "2022-12-02", "close": 7.58, "volume": 1059851.0}, {"date": "2022-12-05", "close": 7.62, "volume": 892131.0}, {"date": "2022-12-06", "close": 7.03, "volume": 2242402.0}, {"date": "2022-12-07", "close": 7.4, "volume": 1463499.0}, {"date": "2022-12-08", "close": 7.08, "volume": 603505.0}, {"date": "2022-12-09", "close": 6.71, "volume": 1331614.0}, {"date": "2022-12-12", "close": 6.0, "volume": 1350647.0}, {"date": "2022-12-13", "close": 6.18, "volume": 735474.0}, {"date": "2022-12-14", "close": 6.42, "volume": 1320850.0}, {"date": "2022-12-15", "close": 6.43, "volume": 1007698.0}, {"date": "2022-12-16", "close": 6.46, "volume": 1019988.0}, {"date": "2022-12-19", "close": 6.79, "volume": 7206158.0}, {"date": "2022-12-20", "close": 7.08, "volume": 3434857.0}, {"date": "2022-12-21", "close": 8.75, "volume": 8143798.0}, {"date": "2022-12-22", "close": 8.79, "volume": 3547734.0}, {"date": "2022-12-23", "close": 8.04, "volume": 2835580.0}, {"date": "2022-12-27", "close": 7.49, "volume": 981146.0}, {"date": "2022-12-28", "close": 7.49, "volume": 474332.0}, {"date": "2022-12-29", "close": 7.81, "volume": 457755.0}, {"date": "2022-12-30", "close": 7.86, "volume": 362492.0}, {"date": "2023-01-03", "close": 7.54, "volume": 715967.0}, {"date": "2023-01-04", "close": 7.67, "volume": 356131.0}, {"date": "2023-01-05", "close": 8.0, "volume": 1022691.0}, {"date": "2023-01-06", "close": 7.65, "volume": 673877.0}, {"date": "2023-01-09", "close": 7.54, "volume": 567799.0}, {"date": "2023-01-10", "close": 7.8, "volume": 2276386.0}, {"date": "2023-01-11", "close": 8.24, "volume": 1505920.0}, {"date": "2023-01-12", "close": 8.67, "volume": 501270.0}, {"date": "2023-01-13", "close": 10.04, "volume": 1641883.0}, {"date": "2023-01-17", "close": 10.0, "volume": 1116393.0}, {"date": "2023-01-18", "close": 10.0, "volume": 975293.0}, {"date": "2023-01-19", "close": 9.68, "volume": 2226974.0}, {"date": "2023-01-20", "close": 10.0, "volume": 907547.0}, {"date": "2023-01-23", "close": 9.41, "volume": 643893.0}, {"date": "2023-01-24", "close": 9.82, "volume": 954888.0}, {"date": "2023-01-25", "close": 9.78, "volume": 622245.0}, {"date": "2023-01-26", "close": 9.75, "volume": 529877.0}, {"date": "2023-01-27", "close": 9.58, "volume": 370059.0}, {"date": "2023-01-30", "close": 9.54, "volume": 552086.0}, {"date": "2023-01-31", "close": 9.45, "volume": 292163.0}, {"date": "2023-02-01", "close": 9.27, "volume": 398126.0}, {"date": "2023-02-02", "close": 9.25, "volume": 614992.0}, {"date": "2023-02-03", "close": 9.48, "volume": 679667.0}, {"date": "2023-02-06", "close": 9.82, "volume": 904507.0}, {"date": "2023-02-07", "close": 9.7, "volume": 484429.0}, {"date": "2023-02-08", "close": 9.01, "volume": 713004.0}, {"date": "2023-02-09", "close": 9.18, "volume": 456797.0}, {"date": "2023-02-10", "close": 9.11, "volume": 262297.0}, {"date": "2023-02-13", "close": 8.92, "volume": 439804.0}, {"date": "2023-02-14", "close": 8.9, "volume": 231107.0}, {"date": "2023-02-15", "close": 8.87, "volume": 288651.0}, {"date": "2023-02-16", "close": 8.62, "volume": 601093.0}, {"date": "2023-02-17", "close": 8.62, "volume": 713331.0}, {"date": "2023-02-21", "close": 8.57, "volume": 450028.0}, {"date": "2023-02-22", "close": 8.57, "volume": 354346.0}, {"date": "2023-02-23", "close": 8.63, "volume": 339221.0}, {"date": "2023-02-24", "close": 8.62, "volume": 360466.0}, {"date": "2023-02-27", "close": 8.38, "volume": 556047.0}, {"date": "2023-02-28", "close": 8.22, "volume": 1432099.0}, {"date": "2023-03-01", "close": 8.01, "volume": 494303.0}, {"date": "2023-03-02", "close": 8.0, "volume": 618146.0}, {"date": "2023-03-03", "close": 8.01, "volume": 311630.0}, {"date": "2023-03-06", "close": 7.95, "volume": 520637.0}, {"date": "2023-03-07", "close": 7.96, "volume": 543801.0}, {"date": "2023-03-08", "close": 8.0, "volume": 1970749.0}, {"date": "2023-03-09", "close": 8.08, "volume": 926403.0}, {"date": "2023-03-10", "close": 7.93, "volume": 1061015.0}, {"date": "2023-03-13", "close": 8.25, "volume": 411250.0}, {"date": "2023-03-14", "close": 8.47, "volume": 465862.0}, {"date": "2023-03-15", "close": 8.63, "volume": 581524.0}, {"date": "2023-03-16", "close": 8.3, "volume": 719725.0}, {"date": "2023-03-17", "close": 8.36, "volume": 406966.0}, {"date": "2023-03-20", "close": 8.52, "volume": 570340.0}, {"date": "2023-03-21", "close": 8.92, "volume": 430914.0}, {"date": "2023-03-22", "close": 8.38, "volume": 421141.0}, {"date": "2023-03-23", "close": 8.19, "volume": 476121.0}, {"date": "2023-03-24", "close": 8.2, "volume": 333104.0}, {"date": "2023-03-27", "close": 8.1, "volume": 299781.0}, {"date": "2023-03-28", "close": 8.07, "volume": 1004545.0}, {"date": "2023-03-29", "close": 8.64, "volume": 511858.0}, {"date": "2023-03-30", "close": 8.76, "volume": 380507.0}, {"date": "2023-03-31", "close": 9.04, "volume": 1039242.0}, {"date": "2023-04-03", "close": 9.37, "volume": 1016034.0}, {"date": "2023-04-04", "close": 9.4, "volume": 457800.0}, {"date": "2023-04-05", "close": 9.41, "volume": 643266.0}, {"date": "2023-04-06", "close": 9.39, "volume": 613480.0}, {"date": "2023-04-10", "close": 9.37, "volume": 595611.0}, {"date": "2023-04-11", "close": 9.0, "volume": 1026890.0}, {"date": "2023-04-12", "close": 9.42, "volume": 450525.0}, {"date": "2023-04-13", "close": 10.07, "volume": 698244.0}, {"date": "2023-04-14", "close": 9.93, "volume": 591010.0}, {"date": "2023-04-17", "close": 10.22, "volume": 540768.0}, {"date": "2023-04-18", "close": 9.98, "volume": 500907.0}, {"date": "2023-04-19", "close": 9.89, "volume": 424466.0}, {"date": "2023-04-20", "close": 9.83, "volume": 532165.0}, {"date": "2023-04-21", "close": 9.83, "volume": 431139.0}, {"date": "2023-04-24", "close": 9.77, "volume": 585735.0}, {"date": "2023-04-25", "close": 9.07, "volume": 428060.0}, {"date": "2023-04-26", "close": 8.74, "volume": 741379.0}, {"date": "2023-04-27", "close": 8.48, "volume": 425201.0}, {"date": "2023-04-28", "close": 8.4, "volume": 441763.0}, {"date": "2023-05-01", "close": 8.43, "volume": 286801.0}, {"date": "2023-05-02", "close": 8.2, "volume": 505927.0}, {"date": "2023-05-03", "close": 8.45, "volume": 372850.0}, {"date": "2023-05-04", "close": 8.49, "volume": 301567.0}, {"date": "2023-05-05", "close": 8.64, "volume": 307725.0}, {"date": "2023-05-08", "close": 8.76, "volume": 424909.0}, {"date": "2023-05-09", "close": 9.88, "volume": 1255175.0}, {"date": "2023-05-10", "close": 9.69, "volume": 610579.0}, {"date": "2023-05-11", "close": 9.98, "volume": 448987.0}, {"date": "2023-05-12", "close": 9.86, "volume": 403630.0}, {"date": "2023-05-15", "close": 9.82, "volume": 485849.0}, {"date": "2023-05-16", "close": 9.03, "volume": 655686.0}, {"date": "2023-05-17", "close": 9.19, "volume": 603286.0}, {"date": "2023-05-18", "close": 9.59, "volume": 593629.0}, {"date": "2023-05-19", "close": 9.77, "volume": 516150.0}, {"date": "2023-05-22", "close": 9.19, "volume": 431183.0}, {"date": "2023-05-23", "close": 9.21, "volume": 322844.0}, {"date": "2023-05-24", "close": 8.8, "volume": 377949.0}, {"date": "2023-05-25", "close": 8.42, "volume": 441307.0}, {"date": "2023-05-26", "close": 8.25, "volume": 353555.0}, {"date": "2023-05-30", "close": 8.18, "volume": 492349.0}, {"date": "2023-05-31", "close": 8.23, "volume": 850716.0}, {"date": "2023-06-01", "close": 8.49, "volume": 378621.0}, {"date": "2023-06-02", "close": 8.67, "volume": 211789.0}, {"date": "2023-06-05", "close": 8.94, "volume": 411266.0}, {"date": "2023-06-06", "close": 8.81, "volume": 378991.0}, {"date": "2023-06-07", "close": 8.89, "volume": 272224.0}, {"date": "2023-06-08", "close": 8.73, "volume": 299614.0}, {"date": "2023-06-09", "close": 8.52, "volume": 238230.0}, {"date": "2023-06-12", "close": 8.36, "volume": 284989.0}, {"date": "2023-06-13", "close": 8.6, "volume": 323941.0}, {"date": "2023-06-14", "close": 8.33, "volume": 271945.0}, {"date": "2023-06-15", "close": 8.17, "volume": 356235.0}, {"date": "2023-06-16", "close": 8.12, "volume": 3738884.0}, {"date": "2023-06-20", "close": 8.38, "volume": 533995.0}, {"date": "2023-06-21", "close": 8.18, "volume": 486354.0}, {"date": "2023-06-22", "close": 8.34, "volume": 636931.0}, {"date": "2023-06-23", "close": 8.11, "volume": 7460042.0}, {"date": "2023-06-26", "close": 7.9, "volume": 634782.0}, {"date": "2023-06-27", "close": 8.18, "volume": 585314.0}, {"date": "2023-06-28", "close": 8.59, "volume": 803888.0}, {"date": "2023-06-29", "close": 8.54, "volume": 473312.0}, {"date": "2023-06-30", "close": 8.64, "volume": 468434.0}, {"date": "2023-07-03", "close": 8.58, "volume": 208399.0}, {"date": "2023-07-05", "close": 8.57, "volume": 336249.0}, {"date": "2023-07-06", "close": 8.18, "volume": 448347.0}, {"date": "2023-07-07", "close": 8.26, "volume": 557589.0}, {"date": "2023-07-10", "close": 8.19, "volume": 383267.0}, {"date": "2023-07-11", "close": 8.01, "volume": 631634.0}, {"date": "2023-07-12", "close": 8.36, "volume": 1096503.0}, {"date": "2023-07-13", "close": 8.31, "volume": 472388.0}, {"date": "2023-07-14", "close": 7.9, "volume": 356863.0}, {"date": "2023-07-17", "close": 7.97, "volume": 452993.0}, {"date": "2023-07-18", "close": 7.86, "volume": 363054.0}, {"date": "2023-07-19", "close": 7.87, "volume": 500294.0}, {"date": "2023-07-20", "close": 7.77, "volume": 335521.0}, {"date": "2023-07-21", "close": 7.87, "volume": 634208.0}, {"date": "2023-07-24", "close": 7.39, "volume": 605594.0}, {"date": "2023-07-25", "close": 7.45, "volume": 476606.0}, {"date": "2023-07-26", "close": 7.51, "volume": 467984.0}, {"date": "2023-07-27", "close": 7.28, "volume": 447658.0}, {"date": "2023-07-28", "close": 7.27, "volume": 315235.0}, {"date": "2023-07-31", "close": 7.46, "volume": 523906.0}, {"date": "2023-08-01", "close": 7.45, "volume": 1362498.0}, {"date": "2023-08-02", "close": 7.32, "volume": 420391.0}, {"date": "2023-08-03", "close": 7.32, "volume": 2287116.0}, {"date": "2023-08-04", "close": 7.39, "volume": 373355.0}, {"date": "2023-08-07", "close": 7.26, "volume": 430768.0}, {"date": "2023-08-08", "close": 7.29, "volume": 394500.0}, {"date": "2023-08-09", "close": 7.7, "volume": 524285.0}, {"date": "2023-08-10", "close": 7.76, "volume": 676214.0}, {"date": "2023-08-11", "close": 7.17, "volume": 861676.0}, {"date": "2023-08-14", "close": 7.49, "volume": 421669.0}, {"date": "2023-08-15", "close": 7.42, "volume": 267896.0}, {"date": "2023-08-16", "close": 7.27, "volume": 226669.0}, {"date": "2023-08-17", "close": 7.35, "volume": 360586.0}, {"date": "2023-08-18", "close": 7.42, "volume": 303277.0}, {"date": "2023-08-21", "close": 7.65, "volume": 335847.0}, {"date": "2023-08-22", "close": 7.86, "volume": 394001.0}, {"date": "2023-08-23", "close": 7.97, "volume": 1413571.0}, {"date": "2023-08-24", "close": 7.66, "volume": 213220.0}, {"date": "2023-08-25", "close": 7.7, "volume": 257460.0}, {"date": "2023-08-28", "close": 7.49, "volume": 327502.0}, {"date": "2023-08-29", "close": 7.53, "volume": 379565.0}, {"date": "2023-08-30", "close": 7.35, "volume": 278087.0}, {"date": "2023-08-31", "close": 7.24, "volume": 271258.0}, {"date": "2023-09-01", "close": 7.49, "volume": 254675.0}, {"date": "2023-09-05", "close": 7.33, "volume": 439480.0}, {"date": "2023-09-06", "close": 7.2, "volume": 407537.0}, {"date": "2023-09-07", "close": 6.96, "volume": 592225.0}, {"date": "2023-09-08", "close": 7.12, "volume": 368912.0}, {"date": "2023-09-11", "close": 7.0, "volume": 276857.0}, {"date": "2023-09-12", "close": 6.87, "volume": 296341.0}, {"date": "2023-09-13", "close": 6.85, "volume": 244965.0}, {"date": "2023-09-14", "close": 6.78, "volume": 316205.0}, {"date": "2023-09-15", "close": 6.8, "volume": 377342.0}, {"date": "2023-09-18", "close": 6.79, "volume": 253470.0}, {"date": "2023-09-19", "close": 6.9, "volume": 291172.0}, {"date": "2023-09-20", "close": 6.64, "volume": 253714.0}, {"date": "2023-09-21", "close": 6.46, "volume": 330417.0}, {"date": "2023-09-22", "close": 6.4, "volume": 324815.0}, {"date": "2023-09-25", "close": 6.38, "volume": 238159.0}, {"date": "2023-09-26", "close": 6.37, "volume": 416528.0}, {"date": "2023-09-27", "close": 6.22, "volume": 404391.0}, {"date": "2023-09-28", "close": 6.25, "volume": 423593.0}, {"date": "2023-09-29", "close": 6.34, "volume": 356172.0}, {"date": "2023-10-02", "close": 6.19, "volume": 587925.0}, {"date": "2023-10-03", "close": 6.18, "volume": 422747.0}, {"date": "2023-10-04", "close": 6.22, "volume": 458512.0}, {"date": "2023-10-05", "close": 6.26, "volume": 342488.0}, {"date": "2023-10-06", "close": 6.4, "volume": 336159.0}, {"date": "2023-10-09", "close": 6.28, "volume": 231731.0}, {"date": "2023-10-10", "close": 6.45, "volume": 255079.0}, {"date": "2023-10-11", "close": 6.495, "volume": 311944.0}, {"date": "2023-10-12", "close": 6.42, "volume": 454223.0}, {"date": "2023-10-13", "close": 6.5, "volume": 393999.0}, {"date": "2023-10-16", "close": 7.05, "volume": 472189.0}, {"date": "2023-10-17", "close": 7.25, "volume": 347409.0}, {"date": "2023-10-18", "close": 7.16, "volume": 266843.0}, {"date": "2023-10-19", "close": 7.21, "volume": 342266.0}, {"date": "2023-10-20", "close": 7.19, "volume": 273671.0}, {"date": "2023-10-23", "close": 7.0, "volume": 373060.0}, {"date": "2023-10-24", "close": 7.01, "volume": 321210.0}, {"date": "2023-10-25", "close": 6.97, "volume": 373094.0}, {"date": "2023-10-26", "close": 6.68, "volume": 321092.0}, {"date": "2023-10-27", "close": 6.65, "volume": 493396.0}, {"date": "2023-10-30", "close": 6.99, "volume": 341042.0}, {"date": "2023-10-31", "close": 7.02, "volume": 777937.0}, {"date": "2023-11-01", "close": 7.02, "volume": 398324.0}, {"date": "2023-11-02", "close": 7.05, "volume": 392139.0}, {"date": "2023-11-03", "close": 7.43, "volume": 463442.0}, {"date": "2023-11-06", "close": 7.28, "volume": 335468.0}, {"date": "2023-11-07", "close": 7.37, "volume": 540295.0}, {"date": "2023-11-08", "close": 7.1, "volume": 961878.0}, {"date": "2023-11-09", "close": 6.95, "volume": 540386.0}, {"date": "2023-11-10", "close": 7.29, "volume": 390355.0}, {"date": "2023-11-13", "close": 7.27, "volume": 259436.0}, {"date": "2023-11-14", "close": 7.63, "volume": 331905.0}, {"date": "2023-11-15", "close": 7.71, "volume": 435983.0}, {"date": "2023-11-16", "close": 7.78, "volume": 303882.0}, {"date": "2023-11-17", "close": 8.19, "volume": 392661.0}, {"date": "2023-11-20", "close": 8.36, "volume": 337910.0}, {"date": "2023-11-21", "close": 8.22, "volume": 227352.0}, {"date": "2023-11-22", "close": 8.34, "volume": 180322.0}, {"date": "2023-11-24", "close": 8.14, "volume": 127974.0}, {"date": "2023-11-27", "close": 8.505, "volume": 287520.0}, {"date": "2023-11-28", "close": 8.73, "volume": 355556.0}, {"date": "2023-11-29", "close": 8.82, "volume": 289039.0}, {"date": "2023-11-30", "close": 8.87, "volume": 499519.0}, {"date": "2023-12-01", "close": 9.15, "volume": 287751.0}, {"date": "2023-12-04", "close": 9.23, "volume": 276583.0}, {"date": "2023-12-05", "close": 9.01, "volume": 354873.0}, {"date": "2023-12-06", "close": 9.1, "volume": 321638.0}, {"date": "2023-12-07", "close": 9.55, "volume": 434800.0}, {"date": "2023-12-08", "close": 9.29, "volume": 336195.0}, {"date": "2023-12-11", "close": 9.22, "volume": 276410.0}, {"date": "2023-12-12", "close": 9.19, "volume": 336170.0}, {"date": "2023-12-13", "close": 9.25, "volume": 651713.0}, {"date": "2023-12-14", "close": 9.02, "volume": 442206.0}, {"date": "2023-12-15", "close": 9.1, "volume": 1142196.0}, {"date": "2023-12-18", "close": 9.06, "volume": 571325.0}, {"date": "2023-12-19", "close": 9.33, "volume": 358768.0}, {"date": "2023-12-20", "close": 9.27, "volume": 355603.0}, {"date": "2023-12-21", "close": 9.32, "volume": 268331.0}, {"date": "2023-12-22", "close": 9.83, "volume": 410749.0}, {"date": "2023-12-26", "close": 10.68, "volume": 1086690.0}, {"date": "2023-12-27", "close": 10.75, "volume": 560982.0}, {"date": "2023-12-28", "close": 10.7, "volume": 477806.0}, {"date": "2023-12-29", "close": 10.39, "volume": 300990.0}, {"date": "2024-01-02", "close": 10.38, "volume": 568601.0}, {"date": "2024-01-03", "close": 10.67, "volume": 764717.0}, {"date": "2024-01-04", "close": 10.83, "volume": 483214.0}, {"date": "2024-01-05", "close": 10.56, "volume": 931798.0}, {"date": "2024-01-08", "close": 11.54, "volume": 998472.0}, {"date": "2024-01-09", "close": 11.5, "volume": 741442.0}, {"date": "2024-01-10", "close": 10.98, "volume": 522783.0}, {"date": "2024-01-11", "close": 10.97, "volume": 437110.0}, {"date": "2024-01-12", "close": 10.88, "volume": 224795.0}, {"date": "2024-01-16", "close": 10.54, "volume": 274510.0}, {"date": "2024-01-17", "close": 10.49, "volume": 290113.0}, {"date": "2024-01-18", "close": 9.86, "volume": 505664.0}, {"date": "2024-01-19", "close": 9.88, "volume": 393662.0}, {"date": "2024-01-22", "close": 10.05, "volume": 564632.0}, {"date": "2024-01-23", "close": 10.28, "volume": 520320.0}, {"date": "2024-01-24", "close": 10.2, "volume": 518023.0}, {"date": "2024-01-25", "close": 10.32, "volume": 754631.0}, {"date": "2024-01-26", "close": 10.4, "volume": 543954.0}, {"date": "2024-01-29", "close": 10.69, "volume": 340771.0}, {"date": "2024-01-30", "close": 10.79, "volume": 593895.0}, {"date": "2024-01-31", "close": 10.84, "volume": 406047.0}, {"date": "2024-02-01", "close": 10.98, "volume": 808606.0}, {"date": "2024-02-02", "close": 11.0, "volume": 636027.0}, {"date": "2024-02-05", "close": 10.95, "volume": 306937.0}, {"date": "2024-02-06", "close": 11.44, "volume": 531532.0}, {"date": "2024-02-07", "close": 11.33, "volume": 779972.0}, {"date": "2024-02-08", "close": 11.47, "volume": 583527.0}, {"date": "2024-02-09", "close": 11.15, "volume": 391520.0}, {"date": "2024-02-12", "close": 11.82, "volume": 778485.0}, {"date": "2024-02-13", "close": 11.28, "volume": 709443.0}, {"date": "2024-02-14", "close": 11.41, "volume": 583889.0}, {"date": "2024-02-15", "close": 11.71, "volume": 403235.0}, {"date": "2024-02-16", "close": 12.02, "volume": 314014.0}, {"date": "2024-02-20", "close": 12.04, "volume": 575068.0}, {"date": "2024-02-21", "close": 11.74, "volume": 294677.0}, {"date": "2024-02-22", "close": 11.93, "volume": 293415.0}, {"date": "2024-02-23", "close": 11.94, "volume": 390448.0}, {"date": "2024-02-26", "close": 12.37, "volume": 232588.0}, {"date": "2024-02-27", "close": 12.9, "volume": 551294.0}, {"date": "2024-02-28", "close": 12.06, "volume": 374158.0}, {"date": "2024-02-29", "close": 12.01, "volume": 666771.0}, {"date": "2024-03-01", "close": 12.51, "volume": 434425.0}, {"date": "2024-03-04", "close": 12.51, "volume": 599775.0}, {"date": "2024-03-05", "close": 11.98, "volume": 496896.0}, {"date": "2024-03-06", "close": 12.23, "volume": 487292.0}, {"date": "2024-03-07", "close": 11.44, "volume": 1710823.0}, {"date": "2024-03-08", "close": 11.44, "volume": 915643.0}, {"date": "2024-03-11", "close": 11.05, "volume": 407391.0}, {"date": "2024-03-12", "close": 10.81, "volume": 760740.0}, {"date": "2024-03-13", "close": 10.75, "volume": 688158.0}, {"date": "2024-03-14", "close": 10.77, "volume": 730724.0}, {"date": "2024-03-15", "close": 10.81, "volume": 1007600.0}, {"date": "2024-03-18", "close": 10.71, "volume": 677096.0}, {"date": "2024-03-19", "close": 10.53, "volume": 1663644.0}, {"date": "2024-03-20", "close": 10.75, "volume": 736822.0}, {"date": "2024-03-21", "close": 10.65, "volume": 293070.0}, {"date": "2024-03-22", "close": 10.52, "volume": 243751.0}, {"date": "2024-03-25", "close": 10.4, "volume": 292592.0}, {"date": "2024-03-26", "close": 10.47, "volume": 345275.0}, {"date": "2024-03-27", "close": 10.3, "volume": 398746.0}, {"date": "2024-03-28", "close": 10.52, "volume": 468416.0}, {"date": "2024-04-01", "close": 9.88, "volume": 744328.0}, {"date": "2024-04-02", "close": 9.23, "volume": 624596.0}, {"date": "2024-04-03", "close": 9.63, "volume": 458284.0}, {"date": "2024-04-04", "close": 9.66, "volume": 478136.0}, {"date": "2024-04-05", "close": 9.65, "volume": 475035.0}, {"date": "2024-04-08", "close": 9.62, "volume": 304180.0}, {"date": "2024-04-09", "close": 9.36, "volume": 650677.0}, {"date": "2024-04-10", "close": 9.09, "volume": 546095.0}, {"date": "2024-04-11", "close": 9.36, "volume": 258591.0}, {"date": "2024-04-12", "close": 9.25, "volume": 626135.0}, {"date": "2024-04-15", "close": 9.09, "volume": 776616.0}, {"date": "2024-04-16", "close": 8.93, "volume": 578733.0}, {"date": "2024-04-17", "close": 8.85, "volume": 547244.0}, {"date": "2024-04-18", "close": 8.67, "volume": 731698.0}, {"date": "2024-04-19", "close": 8.85, "volume": 1002678.0}, {"date": "2024-04-22", "close": 8.71, "volume": 719984.0}, {"date": "2024-04-23", "close": 8.56, "volume": 486733.0}, {"date": "2024-04-24", "close": 8.55, "volume": 588703.0}, {"date": "2024-04-25", "close": 8.11, "volume": 881392.0}, {"date": "2024-04-26", "close": 8.26, "volume": 561745.0}, {"date": "2024-04-29", "close": 8.33, "volume": 438536.0}, {"date": "2024-04-30", "close": 8.58, "volume": 699830.0}, {"date": "2024-05-01", "close": 8.76, "volume": 888264.0}, {"date": "2024-05-02", "close": 9.0, "volume": 853420.0}, {"date": "2024-05-03", "close": 9.2, "volume": 655723.0}, {"date": "2024-05-06", "close": 9.06, "volume": 852789.0}, {"date": "2024-05-07", "close": 9.12, "volume": 1045394.0}, {"date": "2024-05-08", "close": 9.06, "volume": 879258.0}, {"date": "2024-05-09", "close": 9.23, "volume": 613359.0}, {"date": "2024-05-10", "close": 8.81, "volume": 985858.0}, {"date": "2024-05-13", "close": 9.24, "volume": 921095.0}, {"date": "2024-05-14", "close": 9.0, "volume": 871820.0}, {"date": "2024-05-15", "close": 9.15, "volume": 851824.0}, {"date": "2024-05-16", "close": 9.38, "volume": 312647.0}, {"date": "2024-05-17", "close": 9.12, "volume": 307548.0}, {"date": "2024-05-20", "close": 8.98, "volume": 294430.0}, {"date": "2024-05-21", "close": 8.91, "volume": 408723.0}, {"date": "2024-05-22", "close": 9.02, "volume": 469071.0}, {"date": "2024-05-23", "close": 8.71, "volume": 507362.0}, {"date": "2024-05-24", "close": 8.72, "volume": 310059.0}, {"date": "2024-05-28", "close": 8.71, "volume": 319137.0}, {"date": "2024-05-29", "close": 8.48, "volume": 555490.0}, {"date": "2024-05-30", "close": 8.43, "volume": 456529.0}, {"date": "2024-05-31", "close": 8.48, "volume": 859122.0}, {"date": "2024-06-03", "close": 8.43, "volume": 2261275.0}, {"date": "2024-06-04", "close": 8.415, "volume": 309985.0}, {"date": "2024-06-05", "close": 8.92, "volume": 803537.0}, {"date": "2024-06-06", "close": 9.1, "volume": 326965.0}, {"date": "2024-06-07", "close": 9.07, "volume": 592570.0}, {"date": "2024-06-10", "close": 8.97, "volume": 1182716.0}, {"date": "2024-06-11", "close": 9.61, "volume": 1017151.0}, {"date": "2024-06-12", "close": 9.36, "volume": 654195.0}, {"date": "2024-06-13", "close": 9.11, "volume": 585461.0}, {"date": "2024-06-14", "close": 9.04, "volume": 591023.0}, {"date": "2024-06-17", "close": 8.54, "volume": 404556.0}, {"date": "2024-06-18", "close": 8.52, "volume": 413313.0}, {"date": "2024-06-20", "close": 8.41, "volume": 256574.0}, {"date": "2024-06-21", "close": 8.41, "volume": 590778.0}, {"date": "2024-06-24", "close": 8.4, "volume": 310502.0}, {"date": "2024-06-25", "close": 8.36, "volume": 306365.0}, {"date": "2024-06-26", "close": 8.4, "volume": 405058.0}, {"date": "2024-06-27", "close": 8.41, "volume": 375999.0}, {"date": "2024-06-28", "close": 8.51, "volume": 986346.0}, {"date": "2024-07-01", "close": 8.61, "volume": 230556.0}, {"date": "2024-07-02", "close": 8.4, "volume": 543838.0}, {"date": "2024-07-03", "close": 8.39, "volume": 1146318.0}, {"date": "2024-07-05", "close": 8.88, "volume": 658043.0}, {"date": "2024-07-08", "close": 8.94, "volume": 820456.0}, {"date": "2024-07-09", "close": 9.35, "volume": 378936.0}, {"date": "2024-07-10", "close": 9.24, "volume": 530288.0}, {"date": "2024-07-11", "close": 9.87, "volume": 735053.0}, {"date": "2024-07-12", "close": 10.07, "volume": 498208.0}, {"date": "2024-07-15", "close": 10.27, "volume": 752878.0}, {"date": "2024-07-16", "close": 10.35, "volume": 879584.0}, {"date": "2024-07-17", "close": 10.12, "volume": 805660.0}, {"date": "2024-07-18", "close": 9.81, "volume": 467098.0}, {"date": "2024-07-19", "close": 9.78, "volume": 597545.0}, {"date": "2024-07-22", "close": 10.26, "volume": 763025.0}, {"date": "2024-07-23", "close": 10.38, "volume": 672743.0}, {"date": "2024-07-24", "close": 10.4, "volume": 570261.0}, {"date": "2024-07-25", "close": 10.63, "volume": 625992.0}, {"date": "2024-07-26", "close": 10.75, "volume": 697630.0}, {"date": "2024-07-29", "close": 10.6, "volume": 515797.0}, {"date": "2024-07-30", "close": 10.42, "volume": 397701.0}, {"date": "2024-07-31", "close": 10.46, "volume": 377411.0}, {"date": "2024-08-01", "close": 10.11, "volume": 709799.0}, {"date": "2024-08-02", "close": 10.2, "volume": 1623257.0}, {"date": "2024-08-05", "close": 10.0, "volume": 1219871.0}, {"date": "2024-08-06", "close": 10.15, "volume": 797266.0}, {"date": "2024-08-07", "close": 9.83, "volume": 846599.0}, {"date": "2024-08-08", "close": 10.2, "volume": 648964.0}, {"date": "2024-08-09", "close": 10.12, "volume": 825762.0}, {"date": "2024-08-12", "close": 10.36, "volume": 660490.0}, {"date": "2024-08-13", "close": 10.23, "volume": 745829.0}, {"date": "2024-08-14", "close": 10.14, "volume": 779953.0}, {"date": "2024-08-15", "close": 10.5, "volume": 970183.0}, {"date": "2024-08-16", "close": 10.48, "volume": 663732.0}, {"date": "2024-08-19", "close": 10.49, "volume": 569880.0}, {"date": "2024-08-20", "close": 10.87, "volume": 556677.0}, {"date": "2024-08-21", "close": 11.1, "volume": 649653.0}, {"date": "2024-08-22", "close": 11.16, "volume": 875004.0}, {"date": "2024-08-23", "close": 11.39, "volume": 1369362.0}, {"date": "2024-08-26", "close": 11.54, "volume": 737694.0}, {"date": "2024-08-27", "close": 11.57, "volume": 449979.0}, {"date": "2024-08-28", "close": 11.38, "volume": 764393.0}, {"date": "2024-08-29", "close": 11.72, "volume": 1054236.0}, {"date": "2024-08-30", "close": 11.73, "volume": 375073.0}, {"date": "2024-09-03", "close": 11.52, "volume": 741144.0}, {"date": "2024-09-04", "close": 11.59, "volume": 711203.0}, {"date": "2024-09-05", "close": 11.76, "volume": 736117.0}, {"date": "2024-09-06", "close": 11.56, "volume": 839988.0}, {"date": "2024-09-09", "close": 11.7, "volume": 796591.0}, {"date": "2024-09-10", "close": 12.025, "volume": 594984.0}, {"date": "2024-09-11", "close": 12.1, "volume": 1199841.0}, {"date": "2024-09-12", "close": 12.18, "volume": 597061.0}, {"date": "2024-09-13", "close": 12.54, "volume": 677029.0}, {"date": "2024-09-16", "close": 12.51, "volume": 676934.0}, {"date": "2024-09-17", "close": 12.3, "volume": 1049201.0}, {"date": "2024-09-18", "close": 12.52, "volume": 631807.0}, {"date": "2024-09-19", "close": 13.05, "volume": 717126.0}, {"date": "2024-09-20", "close": 13.09, "volume": 1576190.0}, {"date": "2024-09-23", "close": 12.76, "volume": 951720.0}, {"date": "2024-09-24", "close": 12.5, "volume": 456802.0}, {"date": "2024-09-25", "close": 12.51, "volume": 734044.0}, {"date": "2024-09-26", "close": 12.47, "volume": 275072.0}, {"date": "2024-09-27", "close": 12.42, "volume": 283610.0}, {"date": "2024-09-30", "close": 12.55, "volume": 763893.0}, {"date": "2024-10-01", "close": 12.35, "volume": 657710.0}, {"date": "2024-10-02", "close": 12.39, "volume": 370190.0}, {"date": "2024-10-03", "close": 12.19, "volume": 668347.0}, {"date": "2024-10-04", "close": 12.57, "volume": 536324.0}, {"date": "2024-10-07", "close": 12.49, "volume": 411833.0}, {"date": "2024-10-08", "close": 12.53, "volume": 300397.0}, {"date": "2024-10-09", "close": 12.73, "volume": 305895.0}, {"date": "2024-10-10", "close": 12.84, "volume": 296784.0}, {"date": "2024-10-11", "close": 13.2, "volume": 356271.0}, {"date": "2024-10-14", "close": 13.3, "volume": 318996.0}, {"date": "2024-10-15", "close": 13.925, "volume": 937954.0}, {"date": "2024-10-16", "close": 13.5, "volume": 479672.0}, {"date": "2024-10-17", "close": 13.47, "volume": 243875.0}, {"date": "2024-10-18", "close": 13.48, "volume": 286220.0}, {"date": "2024-10-21", "close": 13.17, "volume": 340161.0}, {"date": "2024-10-22", "close": 13.14, "volume": 349522.0}, {"date": "2024-10-23", "close": 13.11, "volume": 458610.0}, {"date": "2024-10-24", "close": 12.92, "volume": 247917.0}, {"date": "2024-10-25", "close": 12.93, "volume": 253803.0}, {"date": "2024-10-28", "close": 13.24, "volume": 639747.0}, {"date": "2024-10-29", "close": 13.7, "volume": 335794.0}, {"date": "2024-10-30", "close": 13.87, "volume": 459430.0}, {"date": "2024-10-31", "close": 13.7, "volume": 800652.0}, {"date": "2024-11-01", "close": 13.28, "volume": 1211665.0}, {"date": "2024-11-04", "close": 14.76, "volume": 1034536.0}, {"date": "2024-11-05", "close": 14.66, "volume": 365686.0}, {"date": "2024-11-06", "close": 15.61, "volume": 605831.0}, {"date": "2024-11-07", "close": 16.77, "volume": 888935.0}, {"date": "2024-11-08", "close": 16.63, "volume": 678740.0}, {"date": "2024-11-11", "close": 17.33, "volume": 573294.0}, {"date": "2024-11-12", "close": 17.4, "volume": 560662.0}, {"date": "2024-11-13", "close": 17.21, "volume": 395809.0}, {"date": "2024-11-14", "close": 16.26, "volume": 622835.0}, {"date": "2024-11-15", "close": 15.39, "volume": 628015.0}, {"date": "2024-11-18", "close": 14.91, "volume": 341836.0}, {"date": "2024-11-19", "close": 14.77, "volume": 401132.0}, {"date": "2024-11-20", "close": 14.55, "volume": 374398.0}, {"date": "2024-11-21", "close": 13.68, "volume": 714021.0}, {"date": "2024-11-22", "close": 14.29, "volume": 511984.0}, {"date": "2024-11-25", "close": 14.2, "volume": 332204.0}, {"date": "2024-11-26", "close": 14.3, "volume": 304997.0}, {"date": "2024-11-27", "close": 14.42, "volume": 338474.0}, {"date": "2024-11-29", "close": 14.09, "volume": 333186.0}, {"date": "2024-12-02", "close": 14.5, "volume": 553698.0}, {"date": "2024-12-03", "close": 13.95, "volume": 333205.0}, {"date": "2024-12-04", "close": 14.11, "volume": 507560.0}, {"date": "2024-12-05", "close": 14.2, "volume": 247147.0}, {"date": "2024-12-06", "close": 14.25, "volume": 407260.0}, {"date": "2024-12-09", "close": 13.14, "volume": 422602.0}, {"date": "2024-12-10", "close": 13.06, "volume": 524604.0}, {"date": "2024-12-11", "close": 13.1, "volume": 443537.0}, {"date": "2024-12-12", "close": 12.62, "volume": 419356.0}, {"date": "2024-12-13", "close": 12.58, "volume": 388896.0}, {"date": "2024-12-16", "close": 13.77, "volume": 597981.0}, {"date": "2024-12-17", "close": 13.37, "volume": 494607.0}, {"date": "2024-12-18", "close": 12.74, "volume": 536352.0}, {"date": "2024-12-19", "close": 13.58, "volume": 801542.0}, {"date": "2024-12-20", "close": 14.14, "volume": 1608511.0}, {"date": "2024-12-23", "close": 14.28, "volume": 665670.0}, {"date": "2024-12-24", "close": 14.14, "volume": 208994.0}, {"date": "2024-12-26", "close": 14.5, "volume": 263450.0}, {"date": "2024-12-27", "close": 14.5, "volume": 469356.0}, {"date": "2024-12-30", "close": 14.51, "volume": 360128.0}, {"date": "2024-12-31", "close": 14.64, "volume": 484379.0}, {"date": "2025-01-02", "close": 14.78, "volume": 533540.0}, {"date": "2025-01-03", "close": 15.01, "volume": 845721.0}, {"date": "2025-01-06", "close": 14.46, "volume": 748367.0}, {"date": "2025-01-07", "close": 14.31, "volume": 374999.0}, {"date": "2025-01-08", "close": 14.13, "volume": 267050.0}, {"date": "2025-01-10", "close": 13.22, "volume": 799508.0}, {"date": "2025-01-13", "close": 13.96, "volume": 765249.0}, {"date": "2025-01-14", "close": 13.62, "volume": 361021.0}, {"date": "2025-01-15", "close": 14.04, "volume": 383988.0}, {"date": "2025-01-16", "close": 13.99, "volume": 513650.0}, {"date": "2025-01-17", "close": 13.88, "volume": 323783.0}, {"date": "2025-01-21", "close": 14.29, "volume": 277627.0}, {"date": "2025-01-22", "close": 14.67, "volume": 290502.0}, {"date": "2025-01-23", "close": 14.82, "volume": 420776.0}, {"date": "2025-01-24", "close": 14.59, "volume": 304355.0}, {"date": "2025-01-27", "close": 14.45, "volume": 368063.0}, {"date": "2025-01-28", "close": 14.56, "volume": 246646.0}, {"date": "2025-01-29", "close": 14.61, "volume": 233527.0}, {"date": "2025-01-30", "close": 14.74, "volume": 164681.0}, {"date": "2025-01-31", "close": 14.6, "volume": 277600.0}, {"date": "2025-02-03", "close": 14.7, "volume": 556234.0}, {"date": "2025-02-04", "close": 14.24, "volume": 439852.0}, {"date": "2025-02-05", "close": 14.95, "volume": 281069.0}, {"date": "2025-02-06", "close": 14.91, "volume": 225054.0}, {"date": "2025-02-07", "close": 14.28, "volume": 315530.0}, {"date": "2025-02-10", "close": 14.19, "volume": 280800.0}, {"date": "2025-02-11", "close": 13.25, "volume": 411992.0}, {"date": "2025-02-12", "close": 14.3, "volume": 724138.0}, {"date": "2025-02-13", "close": 14.62, "volume": 288583.0}, {"date": "2025-02-14", "close": 15.01, "volume": 242322.0}, {"date": "2025-02-18", "close": 14.67, "volume": 324131.0}, {"date": "2025-02-19", "close": 14.82, "volume": 318606.0}, {"date": "2025-02-20", "close": 14.02, "volume": 468170.0}, {"date": "2025-02-21", "close": 14.39, "volume": 342870.0}, {"date": "2025-02-24", "close": 13.95, "volume": 272699.0}, {"date": "2025-02-25", "close": 13.57, "volume": 455462.0}, {"date": "2025-02-26", "close": 13.86, "volume": 465767.0}, {"date": "2025-02-27", "close": 13.34, "volume": 321929.0}, {"date": "2025-02-28", "close": 13.4, "volume": 807971.0}, {"date": "2025-03-03", "close": 12.74, "volume": 724192.0}, {"date": "2025-03-04", "close": 12.75, "volume": 800199.0}, {"date": "2025-03-05", "close": 13.18, "volume": 673861.0}, {"date": "2025-03-06", "close": 12.13, "volume": 1391608.0}, {"date": "2025-03-07", "close": 12.0, "volume": 691879.0}, {"date": "2025-03-10", "close": 11.1, "volume": 1105734.0}, {"date": "2025-03-11", "close": 11.7, "volume": 1100922.0}, {"date": "2025-03-12", "close": 12.28, "volume": 966121.0}, {"date": "2025-03-13", "close": 12.55, "volume": 1214054.0}, {"date": "2025-03-14", "close": 12.25, "volume": 577775.0}, {"date": "2025-03-17", "close": 12.58, "volume": 667109.0}, {"date": "2025-03-18", "close": 12.34, "volume": 664290.0}, {"date": "2025-03-19", "close": 12.79, "volume": 592949.0}, {"date": "2025-03-20", "close": 12.93, "volume": 697501.0}, {"date": "2025-03-21", "close": 12.72, "volume": 800233.0}, {"date": "2025-03-24", "close": 13.05, "volume": 526328.0}, {"date": "2025-03-25", "close": 12.8, "volume": 647048.0}, {"date": "2025-03-26", "close": 12.35, "volume": 654464.0}, {"date": "2025-03-27", "close": 12.51, "volume": 317200.0}, {"date": "2025-03-28", "close": 12.37, "volume": 320353.0}, {"date": "2025-03-31", "close": 11.91, "volume": 577425.0}, {"date": "2025-04-01", "close": 11.62, "volume": 680431.0}, {"date": "2025-04-02", "close": 11.92, "volume": 523489.0}, {"date": "2025-04-03", "close": 11.75, "volume": 1104776.0}, {"date": "2025-04-04", "close": 10.95, "volume": 1241592.0}, {"date": "2025-04-07", "close": 10.43, "volume": 1187747.0}, {"date": "2025-04-08", "close": 9.91, "volume": 943093.0}, {"date": "2025-04-09", "close": 10.0, "volume": 2279913.0}, {"date": "2025-04-10", "close": 9.44, "volume": 1243003.0}, {"date": "2025-04-11", "close": 10.63, "volume": 1129355.0}, {"date": "2025-04-14", "close": 11.0, "volume": 908206.0}, {"date": "2025-04-15", "close": 10.94, "volume": 568744.0}, {"date": "2025-04-16", "close": 11.25, "volume": 638370.0}, {"date": "2025-04-17", "close": 11.53, "volume": 383335.0}, {"date": "2025-04-21", "close": 11.75, "volume": 826941.0}, {"date": "2025-04-22", "close": 12.16, "volume": 715625.0}, {"date": "2025-04-23", "close": 12.45, "volume": 520409.0}, {"date": "2025-04-24", "close": 12.52, "volume": 353171.0}, {"date": "2025-04-25", "close": 12.57, "volume": 370379.0}, {"date": "2025-04-28", "close": 12.88, "volume": 494808.0}, {"date": "2025-04-29", "close": 12.69, "volume": 341932.0}, {"date": "2025-04-30", "close": 13.01, "volume": 555081.0}, {"date": "2025-05-01", "close": 12.88, "volume": 409672.0}, {"date": "2025-05-02", "close": 12.96, "volume": 309636.0}, {"date": "2025-05-05", "close": 12.85, "volume": 415969.0}, {"date": "2025-05-06", "close": 11.74, "volume": 546665.0}, {"date": "2025-05-07", "close": 11.34, "volume": 462652.0}, {"date": "2025-05-08", "close": 11.32, "volume": 761774.0}, {"date": "2025-05-09", "close": 11.305, "volume": 658554.0}, {"date": "2025-05-12", "close": 12.02, "volume": 533316.0}, {"date": "2025-05-13", "close": 11.61, "volume": 428154.0}, {"date": "2025-05-14", "close": 11.25, "volume": 337601.0}, {"date": "2025-05-15", "close": 11.53, "volume": 339519.0}, {"date": "2025-05-16", "close": 11.71, "volume": 333063.0}, {"date": "2025-05-19", "close": 11.82, "volume": 245350.0}, {"date": "2025-05-20", "close": 12.43, "volume": 606940.0}, {"date": "2025-05-21", "close": 11.94, "volume": 423178.0}, {"date": "2025-05-22", "close": 11.48, "volume": 479904.0}, {"date": "2025-05-23", "close": 11.54, "volume": 349421.0}, {"date": "2025-05-27", "close": 11.22, "volume": 355350.0}, {"date": "2025-05-28", "close": 11.23, "volume": 641238.0}, {"date": "2025-05-29", "close": 11.35, "volume": 247578.0}, {"date": "2025-05-30", "close": 11.43, "volume": 504343.0}, {"date": "2025-06-02", "close": 11.64, "volume": 298998.0}, {"date": "2025-06-03", "close": 12.08, "volume": 336267.0}, {"date": "2025-06-04", "close": 12.2, "volume": 301891.0}, {"date": "2025-06-05", "close": 12.13, "volume": 263727.0}, {"date": "2025-06-06", "close": 12.6, "volume": 362351.0}, {"date": "2025-06-09", "close": 12.45, "volume": 728012.0}, {"date": "2025-06-10", "close": 13.07, "volume": 673172.0}, {"date": "2025-06-11", "close": 12.88, "volume": 351581.0}, {"date": "2025-06-12", "close": 13.1, "volume": 334210.0}, {"date": "2025-06-13", "close": 12.67, "volume": 613337.0}, {"date": "2025-06-16", "close": 12.65, "volume": 312777.0}, {"date": "2025-06-17", "close": 12.24, "volume": 348393.0}, {"date": "2025-06-18", "close": 12.63, "volume": 526375.0}, {"date": "2025-06-20", "close": 12.48, "volume": 823051.0}, {"date": "2025-06-23", "close": 12.47, "volume": 384819.0}, {"date": "2025-06-24", "close": 12.82, "volume": 458520.0}, {"date": "2025-06-25", "close": 12.71, "volume": 310197.0}, {"date": "2025-06-26", "close": 12.37, "volume": 301430.0}, {"date": "2025-06-27", "close": 12.47, "volume": 2153847.0}, {"date": "2025-06-30", "close": 12.55, "volume": 420705.0}, {"date": "2025-07-01", "close": 12.41, "volume": 372909.0}, {"date": "2025-07-02", "close": 12.89, "volume": 288514.0}, {"date": "2025-07-03", "close": 13.04, "volume": 285970.0}, {"date": "2025-07-07", "close": 13.08, "volume": 374242.0}, {"date": "2025-07-08", "close": 12.95, "volume": 395144.0}, {"date": "2025-07-09", "close": 13.57, "volume": 549962.0}, {"date": "2025-07-10", "close": 13.66, "volume": 503634.0}, {"date": "2025-07-11", "close": 13.34, "volume": 363275.0}, {"date": "2025-07-14", "close": 13.35, "volume": 355294.0}, {"date": "2025-07-15", "close": 12.88, "volume": 325366.0}, {"date": "2025-07-16", "close": 13.52, "volume": 537713.0}, {"date": "2025-07-17", "close": 14.48, "volume": 1086598.0}, {"date": "2025-07-18", "close": 14.25, "volume": 431049.0}, {"date": "2025-07-21", "close": 14.32, "volume": 388435.0}, {"date": "2025-07-22", "close": 14.32, "volume": 339890.0}, {"date": "2025-07-23", "close": 14.29, "volume": 242946.0}, {"date": "2025-07-24", "close": 14.01, "volume": 319136.0}, {"date": "2025-07-25", "close": 13.33, "volume": 248400.0}, {"date": "2025-07-28", "close": 13.46, "volume": 285300.0}, {"date": "2025-07-29", "close": 13.51, "volume": 357410.0}, {"date": "2025-07-30", "close": 12.94, "volume": 401373.0}, {"date": "2025-07-31", "close": 12.56, "volume": 335747.0}, {"date": "2025-08-01", "close": 12.57, "volume": 637973.0}, {"date": "2025-08-04", "close": 12.6, "volume": 290909.0}, {"date": "2025-08-05", "close": 12.54, "volume": 381421.0}, {"date": "2025-08-06", "close": 12.41, "volume": 765937.0}, {"date": "2025-08-07", "close": 12.16, "volume": 394059.0}, {"date": "2025-08-08", "close": 12.02, "volume": 872782.0}, {"date": "2025-08-11", "close": 12.44, "volume": 463294.0}, {"date": "2025-08-12", "close": 13.02, "volume": 366843.0}, {"date": "2025-08-13", "close": 13.94, "volume": 702519.0}, {"date": "2025-08-14", "close": 14.3, "volume": 545236.0}, {"date": "2025-08-15", "close": 14.36, "volume": 355474.0}, {"date": "2025-08-18", "close": 14.05, "volume": 424523.0}, {"date": "2025-08-19", "close": 14.1, "volume": 347850.0}, {"date": "2025-08-20", "close": 14.32, "volume": 247297.0}, {"date": "2025-08-21", "close": 14.39, "volume": 315163.0}, {"date": "2025-08-22", "close": 15.1, "volume": 482375.0}, {"date": "2025-08-25", "close": 14.57, "volume": 380108.0}, {"date": "2025-08-26", "close": 14.83, "volume": 321152.0}, {"date": "2025-08-27", "close": 14.93, "volume": 241148.0}, {"date": "2025-08-28", "close": 14.84, "volume": 861558.0}, {"date": "2025-08-29", "close": 14.81, "volume": 314217.0}, {"date": "2025-09-02", "close": 14.01, "volume": 627129.0}, {"date": "2025-09-03", "close": 14.14, "volume": 715182.0}, {"date": "2025-09-04", "close": 14.08, "volume": 428683.0}, {"date": "2025-09-05", "close": 15.05, "volume": 627502.0}, {"date": "2025-09-08", "close": 15.19, "volume": 508845.0}, {"date": "2025-09-09", "close": 15.23, "volume": 386412.0}, {"date": "2025-09-10", "close": 15.19, "volume": 519361.0}, {"date": "2025-09-11", "close": 16.32, "volume": 760460.0}, {"date": "2025-09-12", "close": 15.74, "volume": 336972.0}, {"date": "2025-09-15", "close": 15.93, "volume": 387933.0}, {"date": "2025-09-16", "close": 15.84, "volume": 389176.0}, {"date": "2025-09-17", "close": 15.87, "volume": 531409.0}, {"date": "2025-09-18", "close": 16.49, "volume": 827032.0}, {"date": "2025-09-19", "close": 16.25, "volume": 1012845.0}, {"date": "2025-09-22", "close": 16.53, "volume": 901866.0}, {"date": "2025-09-23", "close": 16.36, "volume": 607734.0}, {"date": "2025-09-24", "close": 16.3, "volume": 521157.0}, {"date": "2025-09-25", "close": 16.16, "volume": 563235.0}, {"date": "2025-09-26", "close": 16.6, "volume": 521714.0}, {"date": "2025-09-29", "close": 17.23, "volume": 555499.0}, {"date": "2025-09-30", "close": 17.08, "volume": 653526.0}, {"date": "2025-10-01", "close": 16.94, "volume": 1053168.0}, {"date": "2025-10-02", "close": 16.9, "volume": 646689.0}, {"date": "2025-10-03", "close": 16.94, "volume": 558762.0}, {"date": "2025-10-06", "close": 16.685, "volume": 782441.0}, {"date": "2025-10-07", "close": 16.5, "volume": 828690.0}, {"date": "2025-10-08", "close": 16.68, "volume": 596102.0}, {"date": "2025-10-09", "close": 16.92, "volume": 448707.0}, {"date": "2025-10-10", "close": 18.06, "volume": 1088022.0}, {"date": "2025-10-13", "close": 18.11, "volume": 479874.0}, {"date": "2025-10-14", "close": 18.23, "volume": 933262.0}, {"date": "2025-10-15", "close": 18.62, "volume": 536842.0}, {"date": "2025-10-16", "close": 18.55, "volume": 654079.0}, {"date": "2025-10-17", "close": 18.4, "volume": 446981.0}, {"date": "2025-10-20", "close": 18.32, "volume": 821959.0}, {"date": "2025-10-21", "close": 17.93, "volume": 613031.0}, {"date": "2025-10-22", "close": 17.67, "volume": 858789.0}, {"date": "2025-10-23", "close": 17.41, "volume": 597418.0}, {"date": "2025-10-24", "close": 17.74, "volume": 818577.0}, {"date": "2025-10-27", "close": 18.47, "volume": 2690874.0}, {"date": "2025-10-28", "close": 19.3, "volume": 1662992.0}, {"date": "2025-10-29", "close": 19.38, "volume": 1632630.0}, {"date": "2025-10-30", "close": 19.12, "volume": 911861.0}, {"date": "2025-10-31", "close": 19.085, "volume": 345079.0}, {"date": "2025-11-03", "close": 18.89, "volume": 676381.0}, {"date": "2025-11-04", "close": 18.16, "volume": 551766.0}, {"date": "2025-11-05", "close": 18.05, "volume": 431760.0}, {"date": "2025-11-06", "close": 17.9, "volume": 1274834.0}, {"date": "2025-11-07", "close": 16.46, "volume": 1481658.0}, {"date": "2025-11-10", "close": 18.05, "volume": 1487637.0}, {"date": "2025-11-11", "close": 19.68, "volume": 1691683.0}, {"date": "2025-11-12", "close": 19.37, "volume": 1496902.0}, {"date": "2025-11-13", "close": 18.5, "volume": 953308.0}, {"date": "2025-11-14", "close": 18.52, "volume": 824807.0}, {"date": "2025-11-17", "close": 23.9, "volume": 11163630.0}, {"date": "2025-11-18", "close": 22.99, "volume": 3658859.0}, {"date": "2025-11-19", "close": 22.6, "volume": 1938163.0}, {"date": "2025-11-20", "close": 23.82, "volume": 1535536.0}, {"date": "2025-11-21", "close": 24.02, "volume": 1688378.0}, {"date": "2025-11-24", "close": 24.99, "volume": 2646955.0}, {"date": "2025-11-25", "close": 26.18, "volume": 1638455.0}, {"date": "2025-11-26", "close": 27.33, "volume": 2198126.0}, {"date": "2025-11-28", "close": 26.71, "volume": 578115.0}, {"date": "2025-12-01", "close": 26.03, "volume": 830801.0}, {"date": "2025-12-02", "close": 25.1, "volume": 1196145.0}, {"date": "2025-12-03", "close": 26.22, "volume": 669600.0}, {"date": "2025-12-04", "close": 26.52, "volume": 636477.0}, {"date": "2025-12-05", "close": 26.69, "volume": 562227.0}, {"date": "2025-12-08", "close": 26.41, "volume": 603592.0}, {"date": "2025-12-09", "close": 25.805, "volume": 695585.0}, {"date": "2025-12-10", "close": 25.87, "volume": 698806.0}, {"date": "2025-12-11", "close": 24.94, "volume": 640598.0}, {"date": "2025-12-12", "close": 25.48, "volume": 715982.0}, {"date": "2025-12-15", "close": 25.97, "volume": 470721.0}, {"date": "2025-12-16", "close": 25.85, "volume": 480942.0}, {"date": "2025-12-17", "close": 25.59, "volume": 887572.0}, {"date": "2025-12-18", "close": 26.4, "volume": 534107.0}, {"date": "2025-12-19", "close": 27.23, "volume": 925065.0}, {"date": "2025-12-22", "close": 27.62, "volume": 597967.0}, {"date": "2025-12-23", "close": 26.79, "volume": 756757.0}, {"date": "2025-12-24", "close": 26.86, "volume": 232881.0}, {"date": "2025-12-26", "close": 26.87, "volume": 241331.0}, {"date": "2025-12-29", "close": 26.74, "volume": 413922.0}, {"date": "2025-12-30", "close": 26.54, "volume": 682110.0}, {"date": "2025-12-31", "close": 26.33, "volume": 488597.0}, {"date": "2026-01-02", "close": 26.62, "volume": 589677.0}, {"date": "2026-01-05", "close": 25.48, "volume": 1657046.0}, {"date": "2026-01-06", "close": 24.18, "volume": 1744906.0}, {"date": "2026-01-07", "close": 24.85, "volume": 2527871.0}, {"date": "2026-01-08", "close": 23.1, "volume": 1322092.0}, {"date": "2026-01-09", "close": 23.17, "volume": 984313.0}, {"date": "2026-01-12", "close": 23.16, "volume": 1062258.0}, {"date": "2026-01-13", "close": 23.92, "volume": 946991.0}, {"date": "2026-01-14", "close": 24.62, "volume": 981131.0}, {"date": "2026-01-15", "close": 23.63, "volume": 1130005.0}, {"date": "2026-01-16", "close": 23.47, "volume": 525766.0}, {"date": "2026-01-20", "close": 23.67, "volume": 644975.0}, {"date": "2026-01-21", "close": 23.95, "volume": 640210.0}, {"date": "2026-01-22", "close": 23.55, "volume": 590451.0}, {"date": "2026-01-23", "close": 23.24, "volume": 742188.0}, {"date": "2026-01-26", "close": 22.91, "volume": 1017764.0}, {"date": "2026-01-27", "close": 23.25, "volume": 472354.0}, {"date": "2026-01-28", "close": 22.31, "volume": 652771.0}, {"date": "2026-01-29", "close": 22.38, "volume": 625269.0}, {"date": "2026-01-30", "close": 22.53, "volume": 560163.0}, {"date": "2026-02-02", "close": 23.17, "volume": 455582.0}, {"date": "2026-02-03", "close": 23.44, "volume": 480944.0}, {"date": "2026-02-04", "close": 23.11, "volume": 578571.0}, {"date": "2026-02-05", "close": 22.02, "volume": 619250.0}, {"date": "2026-02-06", "close": 22.72, "volume": 575661.0}, {"date": "2026-02-09", "close": 22.51, "volume": 602398.0}, {"date": "2026-02-10", "close": 22.73, "volume": 490077.0}, {"date": "2026-02-11", "close": 22.83, "volume": 680982.0}, {"date": "2026-02-12", "close": 23.17, "volume": 448608.0}, {"date": "2026-02-13", "close": 22.6, "volume": 608667.0}, {"date": "2026-02-17", "close": 23.07, "volume": 439712.0}, {"date": "2026-02-18", "close": 22.91, "volume": 586094.0}, {"date": "2026-02-19", "close": 23.32, "volume": 535233.0}, {"date": "2026-02-20", "close": 22.72, "volume": 537856.0}, {"date": "2026-02-23", "close": 22.99, "volume": 473557.0}, {"date": "2026-02-24", "close": 23.63, "volume": 445423.0}, {"date": "2026-02-25", "close": 24.12, "volume": 582398.0}, {"date": "2026-02-26", "close": 23.81, "volume": 531338.0}, {"date": "2026-02-27", "close": 23.29, "volume": 547381.0}, {"date": "2026-03-02", "close": 23.31, "volume": 1118212.0}, {"date": "2026-03-03", "close": 24.45, "volume": 959762.0}, {"date": "2026-03-04", "close": 25.23, "volume": 753754.0}, {"date": "2026-03-05", "close": 24.8, "volume": 872653.0}, {"date": "2026-03-06", "close": 24.08, "volume": 1233024.0}, {"date": "2026-03-09", "close": 24.25, "volume": 963811.0}, {"date": "2026-03-10", "close": 25.46, "volume": 1697914.0}, {"date": "2026-03-11", "close": 25.14, "volume": 762365.0}, {"date": "2026-03-12", "close": 23.23, "volume": 681239.0}, {"date": "2026-03-13", "close": 22.88, "volume": 787422.0}, {"date": "2026-03-16", "close": 23.62, "volume": 880778.0}, {"date": "2026-03-17", "close": 24.04, "volume": 550062.0}, {"date": "2026-03-18", "close": 23.45, "volume": 699832.0}, {"date": "2026-03-19", "close": 23.895, "volume": 577248.0}, {"date": "2026-03-20", "close": 23.32, "volume": 604390.0}, {"date": "2026-03-23", "close": 24.02, "volume": 533125.0}, {"date": "2026-03-24", "close": 23.6, "volume": 487447.0}, {"date": "2026-03-25", "close": 24.23, "volume": 522630.0}, {"date": "2026-03-26", "close": 24.69, "volume": 388159.0}, {"date": "2026-03-27", "close": 24.18, "volume": 429529.0}, {"date": "2026-03-30", "close": 24.21, "volume": 596710.0}, {"date": "2026-03-31", "close": 25.04, "volume": 585792.0}, {"date": "2026-04-01", "close": 25.94, "volume": 1137195.0}, {"date": "2026-04-02", "close": 25.8, "volume": 701772.0}, {"date": "2026-04-06", "close": 25.84, "volume": 383586.0}, {"date": "2026-04-07", "close": 26.0, "volume": 457446.0}, {"date": "2026-04-08", "close": 26.71, "volume": 1043266.0}, {"date": "2026-04-09", "close": 27.35, "volume": 396813.0}, {"date": "2026-04-10", "close": 26.32, "volume": 532528.0}, {"date": "2026-04-13", "close": 26.17, "volume": 512730.0}, {"date": "2026-04-14", "close": 26.98, "volume": 743576.0}, {"date": "2026-04-15", "close": 27.73, "volume": 790519.0}, {"date": "2026-04-16", "close": 27.2, "volume": 335961.0}, {"date": "2026-04-17", "close": 27.8, "volume": 487289.0}, {"date": "2026-04-20", "close": 27.85, "volume": 311826.0}, {"date": "2026-04-21", "close": 28.27, "volume": 490722.0}, {"date": "2026-04-22", "close": 28.53, "volume": 715641.0}, {"date": "2026-04-23", "close": 27.43, "volume": 559818.0}, {"date": "2026-04-24", "close": 28.1, "volume": 570591.0}, {"date": "2026-04-27", "close": 28.56, "volume": 950218.0}, {"date": "2026-04-28", "close": 27.94, "volume": 421471.0}, {"date": "2026-04-29", "close": 27.83, "volume": 824408.0}, {"date": "2026-04-30", "close": 27.54, "volume": 482667.0}, {"date": "2026-05-01", "close": 26.61, "volume": 370108.0}, {"date": "2026-05-04", "close": 26.78, "volume": 352510.0}, {"date": "2026-05-05", "close": 26.68, "volume": 412700.0}, {"date": "2026-05-06", "close": 27.61, "volume": 427484.0}, {"date": "2026-05-07", "close": 26.6, "volume": 707886.0}, {"date": "2026-05-08", "close": 23.89, "volume": 1454524.0}, {"date": "2026-05-11", "close": 24.03, "volume": 1185233.0}, {"date": "2026-05-12", "close": 23.9, "volume": 723952.0}, {"date": "2026-05-13", "close": 24.57, "volume": 646783.0}, {"date": "2026-05-14", "close": 23.96, "volume": 557688.0}, {"date": "2026-05-15", "close": 23.93, "volume": 640795.0}, {"date": "2026-05-18", "close": 24.43, "volume": 750241.0}, {"date": "2026-05-19", "close": 24.4, "volume": 615320.0}, {"date": "2026-05-20", "close": 24.84, "volume": 542863.0}, {"date": "2026-05-21", "close": 25.11, "volume": 618621.0}, {"date": "2026-05-22", "close": 25.61, "volume": 477952.0}, {"date": "2026-05-26", "close": 25.4, "volume": 1001884.0}, {"date": "2026-05-27", "close": 24.79, "volume": 509462.0}, {"date": "2026-05-28", "close": 25.48, "volume": 389950.0}, {"date": "2026-05-29", "close": 25.13, "volume": 585870.0}, {"date": "2026-06-01", "close": 24.54, "volume": 1910937.0}, {"date": "2026-06-02", "close": 24.11, "volume": 887725.0}, {"date": "2026-06-03", "close": 24.35, "volume": 802743.0}, {"date": "2026-06-04", "close": 25.1, "volume": 467167.0}, {"date": "2026-06-05", "close": 24.04, "volume": 464860.0}, {"date": "2026-06-08", "close": 23.93, "volume": 553167.0}, {"date": "2026-06-09", "close": 23.26, "volume": 875735.0}, {"date": "2026-06-10", "close": 22.85, "volume": 620733.0}, {"date": "2026-06-11", "close": 22.965, "volume": 1335480.0}, {"date": "2026-06-12", "close": 22.88, "volume": 522957.0}, {"date": "2026-06-15", "close": 23.26, "volume": 526427.0}, {"date": "2026-06-16", "close": 22.49, "volume": 596828.0}, {"date": "2026-06-17", "close": 23.14, "volume": 697677.0}, {"date": "2026-06-18", "close": 23.14, "volume": 699024.0}, {"date": "2026-06-22", "close": 23.26, "volume": 530630.0}, {"date": "2026-06-23", "close": 23.88, "volume": 623541.0}, {"date": "2026-06-24", "close": 24.3, "volume": 431999.0}, {"date": "2026-06-25", "close": 23.77, "volume": 429767.0}, {"date": "2026-06-26", "close": 24.15, "volume": 942297.0}, {"date": "2026-06-29", "close": 24.1, "volume": 1086942.0}, {"date": "2026-06-30", "close": 26.14, "volume": 1097391.0}, {"date": "2026-07-01", "close": 25.72, "volume": 558625.0}, {"date": "2026-07-02", "close": 26.31, "volume": 563781.0}, {"date": "2026-07-06", "close": 25.33, "volume": 622914.0}, {"date": "2026-07-07", "close": 26.72, "volume": 771623.0}, {"date": "2026-07-08", "close": 26.65, "volume": 901580.0}, {"date": "2026-07-09", "close": 27.07, "volume": 598095.0}, {"date": "2026-07-10", "close": 25.88, "volume": 483248.0}, {"date": "2026-07-13", "close": 24.94, "volume": 340716.0}, {"date": "2026-07-14", "close": 24.66, "volume": 345951.0}, {"date": "2026-07-15", "close": 24.66, "volume": 326274.0}, {"date": "2026-07-16", "close": 24.19, "volume": 458798.0}, {"date": "2026-07-17", "close": 24.19, "volume": 444694.0}, {"date": "2026-07-20", "close": 23.76, "volume": 437383.0}, {"date": "2026-07-21", "close": 24.05, "volume": 512933.0}, {"date": "2026-07-22", "close": 23.36, "volume": 388075.0}, {"date": "2026-07-23", "close": 23.12, "volume": 357873.0}, {"date": "2026-07-24", "close": 22.86, "volume": 272376.0}, {"date": "2026-07-27", "close": 23.0, "volume": 259300.0}, {"date": "2026-07-28", "close": 22.61, "volume": 358041.0}, {"date": "2026-07-29", "close": 22.01, "volume": 340485.0}, {"date": "2026-07-30", "close": 22.71, "volume": 402867.0}, {"date": "2026-07-31", "close": 21.94, "volume": 375124.0}, {"date": "2026-08-03", "close": 21.81, "volume": 398335.0}, {"date": "2026-08-04", "close": 22.79, "volume": 419787.0}, {"date": "2026-08-05", "close": 23.5, "volume": 488396.0}, {"date": "2026-08-06", "close": 23.13, "volume": 673709.0}, {"date": "2026-08-07", "close": 23.54, "volume": 578107.0}], "refreshing": true}