{"ticker": "HRMY", "overview": {"cik": "1802665", "ticker": "HRMY", "name": "Harmony Biosciences Holdings, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002009762-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009207", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009141", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007827", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090086", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000926", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002586", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0002146210-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001104659-26-084095", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006806", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006634", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006529", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006445", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005832", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005696", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005635", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001424383-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001424383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001739050-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002063957-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001494757-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001821210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001659085-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002009762-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1453169.4356, "net": -1453169.4356, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "HRMY", "has_prices": true, "as_of": "2026-08-07", "last": 38.41, "prev_close": 38.75, "change": -0.3400000000000034, "change_pct": -0.008774193548387184, "session_volume": 994522.0, "vwap_5": 38.13053680281273, "vwap_20": 36.08111579302787, "vwap_60": 34.65210033635319, "vwap_250": 32.57128610745654, "high_52w": 40.51, "low_52w": 26.54, "avg_volume_20": 960468.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003904", "src": "13DG", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.6% passive stake in HRMY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003904-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0002009762-26-000005", "src": "INSIDERS", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "Kumar Budur", "who_key": "Budur Kumar", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1453169.4356, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A top exec takes $1.5M off the table in HRMY", "source_url": "https://www.sec.gov/Archives/edgar/data/2009762/000200976226000005/0002009762-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "13DG-0002100121-26-000926", "src": "13DG", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "Harmony Biosciences Holdings, Inc.", "who_key": "Harmony Biosciences Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Harmony Biosciences Holdings, Inc. takes a 5.08% passive stake in HRMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1802665/0002100121-26-000926-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002586", "src": "13DG", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.3% passive stake in HRMY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002586-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-001452", "src": "13DG", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "Harmony Biosciences Holdings, Inc.", "who_key": "Harmony Biosciences Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Harmony Biosciences Holdings, Inc. adjusts its stake in HRMY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1802665/0000102909-26-001452-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003904", "src": "13DG", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.6% passive stake in HRMY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003904-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0002100121-26-000926", "src": "13DG", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "Harmony Biosciences Holdings, Inc.", "who_key": "Harmony Biosciences Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Harmony Biosciences Holdings, Inc. takes a 5.08% passive stake in HRMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1802665/0002100121-26-000926-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002586", "src": "13DG", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.3% passive stake in HRMY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002586-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-001452", "src": "13DG", "ticker": "HRMY", "cik": "1802665", "company": "Harmony Biosciences Holdings, Inc.", "company_raw": "Harmony Biosciences Holdings, Inc.", "who": "Harmony Biosciences Holdings, Inc.", "who_key": "Harmony Biosciences Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Harmony Biosciences Holdings, Inc. adjusts its stake in HRMY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1802665/0000102909-26-001452-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Harmony Biosciences Holdings, Inc. - Common Stock", "new_value": "Harmony Biosciences Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001802665", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001802665", "applied": 1, "detected_at": "2026-10-25T02:45:06.573624"}]}, "key_people": [{"who": "Kumar Budur", "who_key": "Budur Kumar", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1453169.4356, "net": -1453169.4356, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1453169.4356, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009762/000200976226000005/0002009762-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1453169.4356, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009762/000200976226000005/0002009762-26-000005-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -1453169.4356}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002009762-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009207", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009141", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007827", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090090", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090086", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000926", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002586", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "Initial insider holdings", "accession": "0002146210-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001104659-26-084095", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006806", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006634", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006529", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006445", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005832", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005696", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005635", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001424383-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0001424383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001739050-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002063957-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001494757-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001821210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001659085-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002009762-26-000004", "price_sensitive": false}], "performance": {"ticker": "HRMY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-19", "close": 37.01, "volume": 3802817.0}, {"date": "2020-08-20", "close": 36.1, "volume": 565894.0}, {"date": "2020-08-21", "close": 36.0, "volume": 794973.0}, {"date": "2020-08-24", "close": 34.0, "volume": 169493.0}, {"date": "2020-08-25", "close": 35.34, "volume": 54870.0}, {"date": "2020-08-26", "close": 34.0, "volume": 119047.0}, {"date": "2020-08-27", "close": 32.65, "volume": 194678.0}, {"date": "2020-08-28", "close": 35.2, "volume": 208194.0}, {"date": "2020-08-31", "close": 35.42, "volume": 266339.0}, {"date": "2020-09-01", "close": 38.6, "volume": 142375.0}, {"date": "2020-09-02", "close": 42.4, "volume": 307935.0}, {"date": "2020-09-03", "close": 40.39, "volume": 98500.0}, {"date": "2020-09-04", "close": 41.39, "volume": 237881.0}, {"date": "2020-09-08", "close": 41.28, "volume": 479110.0}, {"date": "2020-09-09", "close": 43.0, "volume": 257564.0}, {"date": "2020-09-10", "close": 44.39, "volume": 355472.0}, {"date": "2020-09-11", "close": 44.14, "volume": 314995.0}, {"date": "2020-09-14", "close": 39.82, "volume": 403948.0}, {"date": "2020-09-15", "close": 35.6, "volume": 306895.0}, {"date": "2020-09-16", "close": 36.48, "volume": 256869.0}, {"date": "2020-09-17", "close": 34.52, "volume": 206816.0}, {"date": "2020-09-18", "close": 33.6, "volume": 307929.0}, {"date": "2020-09-21", "close": 30.96, "volume": 260020.0}, {"date": "2020-09-22", "close": 31.88, "volume": 210248.0}, {"date": "2020-09-23", "close": 33.31, "volume": 181551.0}, {"date": "2020-09-24", "close": 32.47, "volume": 46056.0}, {"date": "2020-09-25", "close": 33.81, "volume": 52385.0}, {"date": "2020-09-28", "close": 34.93, "volume": 32105.0}, {"date": "2020-09-29", "close": 31.25, "volume": 197498.0}, {"date": "2020-09-30", "close": 33.9, "volume": 173275.0}, {"date": "2020-10-01", "close": 32.77, "volume": 163381.0}, {"date": "2020-10-02", "close": 32.85, "volume": 474187.0}, {"date": "2020-10-05", "close": 32.47, "volume": 372376.0}, {"date": "2020-10-06", "close": 32.15, "volume": 154243.0}, {"date": "2020-10-07", "close": 31.79, "volume": 392315.0}, {"date": "2020-10-08", "close": 31.74, "volume": 161891.0}, {"date": "2020-10-09", "close": 34.27, "volume": 167434.0}, {"date": "2020-10-12", "close": 33.7, "volume": 216471.0}, {"date": "2020-10-13", "close": 35.12, "volume": 156357.0}, {"date": "2020-10-14", "close": 37.6, "volume": 322628.0}, {"date": "2020-10-15", "close": 37.2, "volume": 327216.0}, {"date": "2020-10-16", "close": 39.54, "volume": 180455.0}, {"date": "2020-10-19", "close": 38.99, "volume": 477144.0}, {"date": "2020-10-20", "close": 37.86, "volume": 77351.0}, {"date": "2020-10-21", "close": 38.0, "volume": 86151.0}, {"date": "2020-10-22", "close": 39.14, "volume": 141846.0}, {"date": "2020-10-23", "close": 40.56, "volume": 77662.0}, {"date": "2020-10-26", "close": 39.89, "volume": 222279.0}, {"date": "2020-10-27", "close": 41.44, "volume": 125718.0}, {"date": "2020-10-28", "close": 39.6, "volume": 248342.0}, {"date": "2020-10-29", "close": 41.36, "volume": 172071.0}, {"date": "2020-10-30", "close": 38.9, "volume": 75051.0}, {"date": "2020-11-02", "close": 38.56, "volume": 78955.0}, {"date": "2020-11-03", "close": 38.97, "volume": 35448.0}, {"date": "2020-11-04", "close": 43.13, "volume": 178793.0}, {"date": "2020-11-05", "close": 47.77, "volume": 117122.0}, {"date": "2020-11-06", "close": 45.65, "volume": 60682.0}, {"date": "2020-11-09", "close": 48.79, "volume": 110719.0}, {"date": "2020-11-10", "close": 51.34, "volume": 186137.0}, {"date": "2020-11-11", "close": 47.47, "volume": 411372.0}, {"date": "2020-11-12", "close": 43.94, "volume": 402862.0}, {"date": "2020-11-13", "close": 44.245, "volume": 126171.0}, {"date": "2020-11-16", "close": 42.92, "volume": 113232.0}, {"date": "2020-11-17", "close": 43.94, "volume": 107655.0}, {"date": "2020-11-18", "close": 42.82, "volume": 114892.0}, {"date": "2020-11-19", "close": 42.53, "volume": 195009.0}, {"date": "2020-11-20", "close": 43.66, "volume": 219764.0}, {"date": "2020-11-23", "close": 42.6, "volume": 252218.0}, {"date": "2020-11-24", "close": 46.65, "volume": 186657.0}, {"date": "2020-11-25", "close": 49.56, "volume": 186102.0}, {"date": "2020-11-27", "close": 47.49, "volume": 88673.0}, {"date": "2020-11-30", "close": 43.25, "volume": 215753.0}, {"date": "2020-12-01", "close": 43.99, "volume": 127596.0}, {"date": "2020-12-02", "close": 43.55, "volume": 101204.0}, {"date": "2020-12-03", "close": 46.64, "volume": 281057.0}, {"date": "2020-12-04", "close": 47.75, "volume": 260346.0}, {"date": "2020-12-07", "close": 43.69, "volume": 284530.0}, {"date": "2020-12-08", "close": 43.49, "volume": 138793.0}, {"date": "2020-12-09", "close": 43.4, "volume": 120086.0}, {"date": "2020-12-10", "close": 42.88, "volume": 130333.0}, {"date": "2020-12-11", "close": 41.77, "volume": 167795.0}, {"date": "2020-12-14", "close": 40.85, "volume": 158412.0}, {"date": "2020-12-15", "close": 39.94, "volume": 233102.0}, {"date": "2020-12-16", "close": 37.69, "volume": 176073.0}, {"date": "2020-12-17", "close": 37.66, "volume": 122589.0}, {"date": "2020-12-18", "close": 35.66, "volume": 1033498.0}, {"date": "2020-12-21", "close": 36.3, "volume": 232206.0}, {"date": "2020-12-22", "close": 37.47, "volume": 133826.0}, {"date": "2020-12-23", "close": 37.35, "volume": 167425.0}, {"date": "2020-12-24", "close": 36.48, "volume": 39957.0}, {"date": "2020-12-28", "close": 35.86, "volume": 55086.0}, {"date": "2020-12-29", "close": 36.02, "volume": 91425.0}, {"date": "2020-12-30", "close": 36.47, "volume": 112074.0}, {"date": "2020-12-31", "close": 36.15, "volume": 102224.0}, {"date": "2021-01-04", "close": 35.43, "volume": 88616.0}, {"date": "2021-01-05", "close": 35.26, "volume": 166906.0}, {"date": "2021-01-06", "close": 36.85, "volume": 92225.0}, {"date": "2021-01-07", "close": 36.54, "volume": 133862.0}, {"date": "2021-01-08", "close": 36.8, "volume": 180898.0}, {"date": "2021-01-11", "close": 35.44, "volume": 83885.0}, {"date": "2021-01-12", "close": 37.0, "volume": 104445.0}, {"date": "2021-01-13", "close": 39.5, "volume": 154663.0}, {"date": "2021-01-14", "close": 38.61, "volume": 150283.0}, {"date": "2021-01-15", "close": 38.82, "volume": 91571.0}, {"date": "2021-01-19", "close": 37.98, "volume": 95276.0}, {"date": "2021-01-20", "close": 36.95, "volume": 71170.0}, {"date": "2021-01-21", "close": 36.2, "volume": 51325.0}, {"date": "2021-01-22", "close": 36.58, "volume": 31678.0}, {"date": "2021-01-25", "close": 37.03, "volume": 132207.0}, {"date": "2021-01-26", "close": 36.17, "volume": 151390.0}, {"date": "2021-01-27", "close": 35.52, "volume": 146557.0}, {"date": "2021-01-28", "close": 35.71, "volume": 54790.0}, {"date": "2021-01-29", "close": 35.86, "volume": 87870.0}, {"date": "2021-02-01", "close": 36.04, "volume": 56082.0}, {"date": "2021-02-02", "close": 37.58, "volume": 95319.0}, {"date": "2021-02-03", "close": 38.42, "volume": 41518.0}, {"date": "2021-02-04", "close": 38.87, "volume": 67235.0}, {"date": "2021-02-05", "close": 40.05, "volume": 48471.0}, {"date": "2021-02-08", "close": 40.37, "volume": 32300.0}, {"date": "2021-02-09", "close": 39.77, "volume": 17557.0}, {"date": "2021-02-10", "close": 39.65, "volume": 28651.0}, {"date": "2021-02-11", "close": 38.33, "volume": 28699.0}, {"date": "2021-02-12", "close": 37.09, "volume": 38560.0}, {"date": "2021-02-16", "close": 35.56, "volume": 103363.0}, {"date": "2021-02-17", "close": 36.25, "volume": 29174.0}, {"date": "2021-02-18", "close": 36.99, "volume": 69918.0}, {"date": "2021-02-19", "close": 37.51, "volume": 64370.0}, {"date": "2021-02-22", "close": 37.34, "volume": 35725.0}, {"date": "2021-02-23", "close": 36.88, "volume": 47509.0}, {"date": "2021-02-24", "close": 37.15, "volume": 29270.0}, {"date": "2021-02-25", "close": 36.18, "volume": 32396.0}, {"date": "2021-02-26", "close": 35.47, "volume": 40515.0}, {"date": "2021-03-01", "close": 36.23, "volume": 104383.0}, {"date": "2021-03-02", "close": 34.9, "volume": 147879.0}, {"date": "2021-03-03", "close": 34.67, "volume": 33378.0}, {"date": "2021-03-04", "close": 33.02, "volume": 126569.0}, {"date": "2021-03-05", "close": 32.4, "volume": 76139.0}, {"date": "2021-03-08", "close": 31.81, "volume": 59963.0}, {"date": "2021-03-09", "close": 33.8, "volume": 107627.0}, {"date": "2021-03-10", "close": 33.62, "volume": 82479.0}, {"date": "2021-03-11", "close": 32.83, "volume": 259239.0}, {"date": "2021-03-12", "close": 30.52, "volume": 194339.0}, {"date": "2021-03-15", "close": 30.16, "volume": 141409.0}, {"date": "2021-03-16", "close": 31.01, "volume": 108853.0}, {"date": "2021-03-17", "close": 30.77, "volume": 333018.0}, {"date": "2021-03-18", "close": 30.94, "volume": 339526.0}, {"date": "2021-03-19", "close": 31.36, "volume": 321146.0}, {"date": "2021-03-22", "close": 29.11, "volume": 378334.0}, {"date": "2021-03-23", "close": 28.74, "volume": 296337.0}, {"date": "2021-03-24", "close": 28.75, "volume": 190147.0}, {"date": "2021-03-25", "close": 29.75, "volume": 159792.0}, {"date": "2021-03-26", "close": 27.56, "volume": 243900.0}, {"date": "2021-03-29", "close": 29.03, "volume": 307652.0}, {"date": "2021-03-30", "close": 32.03, "volume": 174669.0}, {"date": "2021-03-31", "close": 33.04, "volume": 149806.0}, {"date": "2021-04-01", "close": 32.09, "volume": 178347.0}, {"date": "2021-04-05", "close": 33.4, "volume": 239658.0}, {"date": "2021-04-06", "close": 28.98, "volume": 228464.0}, {"date": "2021-04-07", "close": 28.26, "volume": 171504.0}, {"date": "2021-04-08", "close": 28.27, "volume": 116358.0}, {"date": "2021-04-09", "close": 28.32, "volume": 147108.0}, {"date": "2021-04-12", "close": 28.72, "volume": 120056.0}, {"date": "2021-04-13", "close": 28.46, "volume": 313322.0}, {"date": "2021-04-14", "close": 29.08, "volume": 60514.0}, {"date": "2021-04-15", "close": 28.28, "volume": 128156.0}, {"date": "2021-04-16", "close": 28.15, "volume": 83462.0}, {"date": "2021-04-19", "close": 27.11, "volume": 59991.0}, {"date": "2021-04-20", "close": 27.42, "volume": 91641.0}, {"date": "2021-04-21", "close": 28.0, "volume": 121750.0}, {"date": "2021-04-22", "close": 28.0, "volume": 148198.0}, {"date": "2021-04-23", "close": 28.14, "volume": 130318.0}, {"date": "2021-04-26", "close": 29.4, "volume": 194771.0}, {"date": "2021-04-27", "close": 29.24, "volume": 60935.0}, {"date": "2021-04-28", "close": 28.99, "volume": 181544.0}, {"date": "2021-04-29", "close": 29.01, "volume": 92688.0}, {"date": "2021-04-30", "close": 29.3, "volume": 256236.0}, {"date": "2021-05-03", "close": 29.0, "volume": 79750.0}, {"date": "2021-05-04", "close": 28.07, "volume": 70855.0}, {"date": "2021-05-05", "close": 27.55, "volume": 65169.0}, {"date": "2021-05-06", "close": 27.41, "volume": 121802.0}, {"date": "2021-05-07", "close": 27.72, "volume": 134731.0}, {"date": "2021-05-10", "close": 26.8, "volume": 130708.0}, {"date": "2021-05-11", "close": 25.96, "volume": 373493.0}, {"date": "2021-05-12", "close": 27.13, "volume": 435942.0}, {"date": "2021-05-13", "close": 26.1, "volume": 235089.0}, {"date": "2021-05-14", "close": 27.88, "volume": 429840.0}, {"date": "2021-05-17", "close": 29.87, "volume": 170868.0}, {"date": "2021-05-18", "close": 29.99, "volume": 457212.0}, {"date": "2021-05-19", "close": 31.14, "volume": 338190.0}, {"date": "2021-05-20", "close": 32.5, "volume": 388035.0}, {"date": "2021-05-21", "close": 32.11, "volume": 241007.0}, {"date": "2021-05-24", "close": 32.65, "volume": 405084.0}, {"date": "2021-05-25", "close": 32.0, "volume": 374768.0}, {"date": "2021-05-26", "close": 31.51, "volume": 234630.0}, {"date": "2021-05-27", "close": 32.01, "volume": 434800.0}, {"date": "2021-05-28", "close": 31.96, "volume": 243507.0}, {"date": "2021-06-01", "close": 33.44, "volume": 260283.0}, {"date": "2021-06-02", "close": 32.23, "volume": 182190.0}, {"date": "2021-06-03", "close": 32.93, "volume": 174081.0}, {"date": "2021-06-04", "close": 33.19, "volume": 149280.0}, {"date": "2021-06-07", "close": 33.24, "volume": 383999.0}, {"date": "2021-06-08", "close": 33.11, "volume": 164155.0}, {"date": "2021-06-09", "close": 32.78, "volume": 210052.0}, {"date": "2021-06-10", "close": 32.64, "volume": 189894.0}, {"date": "2021-06-11", "close": 31.99, "volume": 171135.0}, {"date": "2021-06-14", "close": 32.0, "volume": 225736.0}, {"date": "2021-06-15", "close": 31.73, "volume": 196353.0}, {"date": "2021-06-16", "close": 31.5, "volume": 184827.0}, {"date": "2021-06-17", "close": 31.94, "volume": 227294.0}, {"date": "2021-06-18", "close": 31.31, "volume": 429211.0}, {"date": "2021-06-21", "close": 31.97, "volume": 319333.0}, {"date": "2021-06-22", "close": 31.16, "volume": 212881.0}, {"date": "2021-06-23", "close": 30.53, "volume": 161356.0}, {"date": "2021-06-24", "close": 30.1, "volume": 185508.0}, {"date": "2021-06-25", "close": 29.58, "volume": 2386532.0}, {"date": "2021-06-28", "close": 29.29, "volume": 242533.0}, {"date": "2021-06-29", "close": 29.09, "volume": 374884.0}, {"date": "2021-06-30", "close": 28.23, "volume": 148981.0}, {"date": "2021-07-01", "close": 29.41, "volume": 307470.0}, {"date": "2021-07-02", "close": 29.76, "volume": 281751.0}, {"date": "2021-07-06", "close": 28.98, "volume": 119970.0}, {"date": "2021-07-07", "close": 28.64, "volume": 143808.0}, {"date": "2021-07-08", "close": 27.99, "volume": 105178.0}, {"date": "2021-07-09", "close": 29.08, "volume": 84270.0}, {"date": "2021-07-12", "close": 30.22, "volume": 189985.0}, {"date": "2021-07-13", "close": 29.88, "volume": 254922.0}, {"date": "2021-07-14", "close": 29.22, "volume": 192822.0}, {"date": "2021-07-15", "close": 29.01, "volume": 151362.0}, {"date": "2021-07-16", "close": 28.05, "volume": 235706.0}, {"date": "2021-07-19", "close": 27.69, "volume": 282497.0}, {"date": "2021-07-20", "close": 28.74, "volume": 309407.0}, {"date": "2021-07-21", "close": 29.55, "volume": 251802.0}, {"date": "2021-07-22", "close": 29.37, "volume": 619969.0}, {"date": "2021-07-23", "close": 29.43, "volume": 131263.0}, {"date": "2021-07-26", "close": 26.72, "volume": 289704.0}, {"date": "2021-07-27", "close": 25.68, "volume": 162503.0}, {"date": "2021-07-28", "close": 26.37, "volume": 113937.0}, {"date": "2021-07-29", "close": 26.22, "volume": 193092.0}, {"date": "2021-07-30", "close": 26.16, "volume": 134165.0}, {"date": "2021-08-02", "close": 26.64, "volume": 194317.0}, {"date": "2021-08-03", "close": 27.17, "volume": 237327.0}, {"date": "2021-08-04", "close": 26.7, "volume": 159410.0}, {"date": "2021-08-05", "close": 26.75, "volume": 142887.0}, {"date": "2021-08-06", "close": 26.94, "volume": 349151.0}, {"date": "2021-08-09", "close": 26.77, "volume": 374199.0}, {"date": "2021-08-10", "close": 30.16, "volume": 520067.0}, {"date": "2021-08-11", "close": 30.49, "volume": 338152.0}, {"date": "2021-08-12", "close": 31.74, "volume": 526641.0}, {"date": "2021-08-13", "close": 32.15, "volume": 240088.0}, {"date": "2021-08-16", "close": 31.51, "volume": 599357.0}, {"date": "2021-08-17", "close": 32.18, "volume": 191774.0}, {"date": "2021-08-18", "close": 31.53, "volume": 136010.0}, {"date": "2021-08-19", "close": 31.58, "volume": 195628.0}, {"date": "2021-08-20", "close": 33.09, "volume": 180022.0}, {"date": "2021-08-23", "close": 32.82, "volume": 219216.0}, {"date": "2021-08-24", "close": 33.13, "volume": 117057.0}, {"date": "2021-08-25", "close": 34.71, "volume": 221569.0}, {"date": "2021-08-26", "close": 34.41, "volume": 190915.0}, {"date": "2021-08-27", "close": 35.27, "volume": 223399.0}, {"date": "2021-08-30", "close": 37.07, "volume": 261448.0}, {"date": "2021-08-31", "close": 33.89, "volume": 428759.0}, {"date": "2021-09-01", "close": 34.27, "volume": 207356.0}, {"date": "2021-09-02", "close": 35.0, "volume": 287260.0}, {"date": "2021-09-03", "close": 36.15, "volume": 311905.0}, {"date": "2021-09-07", "close": 37.8, "volume": 790321.0}, {"date": "2021-09-08", "close": 38.51, "volume": 592137.0}, {"date": "2021-09-09", "close": 37.84, "volume": 344272.0}, {"date": "2021-09-10", "close": 36.26, "volume": 386596.0}, {"date": "2021-09-13", "close": 36.14, "volume": 386505.0}, {"date": "2021-09-14", "close": 35.61, "volume": 366788.0}, {"date": "2021-09-15", "close": 36.35, "volume": 843429.0}, {"date": "2021-09-16", "close": 37.1, "volume": 847520.0}, {"date": "2021-09-17", "close": 36.79, "volume": 1972255.0}, {"date": "2021-09-20", "close": 37.28, "volume": 739827.0}, {"date": "2021-09-21", "close": 38.61, "volume": 850004.0}, {"date": "2021-09-22", "close": 37.46, "volume": 334855.0}, {"date": "2021-09-23", "close": 38.54, "volume": 376449.0}, {"date": "2021-09-24", "close": 37.64, "volume": 311889.0}, {"date": "2021-09-27", "close": 38.16, "volume": 306853.0}, {"date": "2021-09-28", "close": 36.7, "volume": 215910.0}, {"date": "2021-09-29", "close": 37.41, "volume": 226104.0}, {"date": "2021-09-30", "close": 38.33, "volume": 232889.0}, {"date": "2021-10-01", "close": 38.35, "volume": 268340.0}, {"date": "2021-10-04", "close": 37.18, "volume": 205769.0}, {"date": "2021-10-05", "close": 38.15, "volume": 375240.0}, {"date": "2021-10-06", "close": 39.31, "volume": 337324.0}, {"date": "2021-10-07", "close": 38.02, "volume": 649474.0}, {"date": "2021-10-08", "close": 36.15, "volume": 374792.0}, {"date": "2021-10-11", "close": 35.33, "volume": 241925.0}, {"date": "2021-10-12", "close": 36.02, "volume": 247620.0}, {"date": "2021-10-13", "close": 37.19, "volume": 240002.0}, {"date": "2021-10-14", "close": 38.44, "volume": 139446.0}, {"date": "2021-10-15", "close": 39.4, "volume": 324156.0}, {"date": "2021-10-18", "close": 38.03, "volume": 298653.0}, {"date": "2021-10-19", "close": 41.9, "volume": 2960299.0}, {"date": "2021-10-20", "close": 41.98, "volume": 1086988.0}, {"date": "2021-10-21", "close": 40.75, "volume": 6812060.0}, {"date": "2021-10-22", "close": 40.83, "volume": 486990.0}, {"date": "2021-10-25", "close": 41.37, "volume": 230627.0}, {"date": "2021-10-26", "close": 41.86, "volume": 288616.0}, {"date": "2021-10-27", "close": 40.68, "volume": 348876.0}, {"date": "2021-10-28", "close": 41.09, "volume": 334138.0}, {"date": "2021-10-29", "close": 41.47, "volume": 330830.0}, {"date": "2021-11-01", "close": 43.01, "volume": 422230.0}, {"date": "2021-11-02", "close": 41.75, "volume": 303021.0}, {"date": "2021-11-03", "close": 42.93, "volume": 407648.0}, {"date": "2021-11-04", "close": 42.5, "volume": 435907.0}, {"date": "2021-11-05", "close": 41.96, "volume": 345719.0}, {"date": "2021-11-08", "close": 42.58, "volume": 157232.0}, {"date": "2021-11-09", "close": 42.18, "volume": 313087.0}, {"date": "2021-11-10", "close": 42.61, "volume": 377974.0}, {"date": "2021-11-11", "close": 42.52, "volume": 389423.0}, {"date": "2021-11-12", "close": 42.53, "volume": 238350.0}, {"date": "2021-11-15", "close": 41.01, "volume": 275628.0}, {"date": "2021-11-16", "close": 41.13, "volume": 214797.0}, {"date": "2021-11-17", "close": 40.13, "volume": 212576.0}, {"date": "2021-11-18", "close": 39.15, "volume": 273427.0}, {"date": "2021-11-19", "close": 38.76, "volume": 224015.0}, {"date": "2021-11-22", "close": 36.96, "volume": 420920.0}, {"date": "2021-11-23", "close": 37.92, "volume": 302996.0}, {"date": "2021-11-24", "close": 38.39, "volume": 234719.0}, {"date": "2021-11-26", "close": 37.55, "volume": 246684.0}, {"date": "2021-11-29", "close": 35.58, "volume": 357917.0}, {"date": "2021-11-30", "close": 34.09, "volume": 433112.0}, {"date": "2021-12-01", "close": 35.55, "volume": 429098.0}, {"date": "2021-12-02", "close": 36.83, "volume": 294154.0}, {"date": "2021-12-03", "close": 35.58, "volume": 285636.0}, {"date": "2021-12-06", "close": 36.42, "volume": 246448.0}, {"date": "2021-12-07", "close": 39.76, "volume": 391191.0}, {"date": "2021-12-08", "close": 39.6, "volume": 266690.0}, {"date": "2021-12-09", "close": 38.63, "volume": 149766.0}, {"date": "2021-12-10", "close": 38.14, "volume": 203257.0}, {"date": "2021-12-13", "close": 38.28, "volume": 249616.0}, {"date": "2021-12-14", "close": 38.4, "volume": 187081.0}, {"date": "2021-12-15", "close": 39.38, "volume": 564430.0}, {"date": "2021-12-16", "close": 39.26, "volume": 440504.0}, {"date": "2021-12-17", "close": 40.86, "volume": 1016704.0}, {"date": "2021-12-20", "close": 41.1, "volume": 509168.0}, {"date": "2021-12-21", "close": 41.66, "volume": 529310.0}, {"date": "2021-12-22", "close": 42.64, "volume": 353146.0}, {"date": "2021-12-23", "close": 43.9, "volume": 317954.0}, {"date": "2021-12-27", "close": 43.91, "volume": 284673.0}, {"date": "2021-12-28", "close": 42.97, "volume": 183625.0}, {"date": "2021-12-29", "close": 43.35, "volume": 218447.0}, {"date": "2021-12-30", "close": 43.31, "volume": 306392.0}, {"date": "2021-12-31", "close": 42.64, "volume": 355245.0}, {"date": "2022-01-03", "close": 44.79, "volume": 534937.0}, {"date": "2022-01-04", "close": 43.29, "volume": 671671.0}, {"date": "2022-01-05", "close": 40.3, "volume": 376511.0}, {"date": "2022-01-06", "close": 40.48, "volume": 307294.0}, {"date": "2022-01-07", "close": 37.96, "volume": 406039.0}, {"date": "2022-01-10", "close": 37.37, "volume": 385944.0}, {"date": "2022-01-11", "close": 37.54, "volume": 300235.0}, {"date": "2022-01-12", "close": 36.27, "volume": 211427.0}, {"date": "2022-01-13", "close": 36.04, "volume": 203116.0}, {"date": "2022-01-14", "close": 36.68, "volume": 210671.0}, {"date": "2022-01-18", "close": 35.03, "volume": 221262.0}, {"date": "2022-01-19", "close": 35.19, "volume": 273667.0}, {"date": "2022-01-20", "close": 35.02, "volume": 252209.0}, {"date": "2022-01-21", "close": 33.74, "volume": 412498.0}, {"date": "2022-01-24", "close": 35.11, "volume": 489601.0}, {"date": "2022-01-25", "close": 34.08, "volume": 474539.0}, {"date": "2022-01-26", "close": 33.14, "volume": 491013.0}, {"date": "2022-01-27", "close": 33.15, "volume": 232523.0}, {"date": "2022-01-28", "close": 33.97, "volume": 230774.0}, {"date": "2022-01-31", "close": 35.86, "volume": 356555.0}, {"date": "2022-02-01", "close": 37.56, "volume": 304065.0}, {"date": "2022-02-02", "close": 38.02, "volume": 263622.0}, {"date": "2022-02-03", "close": 37.01, "volume": 189036.0}, {"date": "2022-02-04", "close": 38.11, "volume": 432384.0}, {"date": "2022-02-07", "close": 38.04, "volume": 210024.0}, {"date": "2022-02-08", "close": 38.38, "volume": 217519.0}, {"date": "2022-02-09", "close": 39.04, "volume": 192958.0}, {"date": "2022-02-10", "close": 37.95, "volume": 218946.0}, {"date": "2022-02-11", "close": 36.96, "volume": 372659.0}, {"date": "2022-02-14", "close": 37.93, "volume": 289589.0}, {"date": "2022-02-15", "close": 39.75, "volume": 183031.0}, {"date": "2022-02-16", "close": 40.01, "volume": 148644.0}, {"date": "2022-02-17", "close": 39.19, "volume": 160531.0}, {"date": "2022-02-18", "close": 38.42, "volume": 173610.0}, {"date": "2022-02-22", "close": 37.67, "volume": 175050.0}, {"date": "2022-02-23", "close": 36.51, "volume": 167701.0}, {"date": "2022-02-24", "close": 37.38, "volume": 249199.0}, {"date": "2022-02-25", "close": 37.93, "volume": 249260.0}, {"date": "2022-02-28", "close": 39.96, "volume": 888217.0}, {"date": "2022-03-01", "close": 40.06, "volume": 479833.0}, {"date": "2022-03-02", "close": 40.56, "volume": 931951.0}, {"date": "2022-03-03", "close": 41.64, "volume": 644366.0}, {"date": "2022-03-04", "close": 40.24, "volume": 486923.0}, {"date": "2022-03-07", "close": 43.26, "volume": 558125.0}, {"date": "2022-03-08", "close": 44.49, "volume": 642095.0}, {"date": "2022-03-09", "close": 45.84, "volume": 720482.0}, {"date": "2022-03-10", "close": 45.65, "volume": 519403.0}, {"date": "2022-03-11", "close": 43.86, "volume": 601937.0}, {"date": "2022-03-14", "close": 42.46, "volume": 606965.0}, {"date": "2022-03-15", "close": 43.82, "volume": 329791.0}, {"date": "2022-03-16", "close": 47.72, "volume": 641721.0}, {"date": "2022-03-17", "close": 49.82, "volume": 610872.0}, {"date": "2022-03-18", "close": 49.17, "volume": 620559.0}, {"date": "2022-03-21", "close": 49.27, "volume": 402763.0}, {"date": "2022-03-22", "close": 49.66, "volume": 408616.0}, {"date": "2022-03-23", "close": 49.31, "volume": 435618.0}, {"date": "2022-03-24", "close": 50.19, "volume": 353951.0}, {"date": "2022-03-25", "close": 51.13, "volume": 486239.0}, {"date": "2022-03-28", "close": 50.99, "volume": 545378.0}, {"date": "2022-03-29", "close": 50.19, "volume": 648539.0}, {"date": "2022-03-30", "close": 49.86, "volume": 376296.0}, {"date": "2022-03-31", "close": 48.65, "volume": 608962.0}, {"date": "2022-04-01", "close": 49.98, "volume": 467635.0}, {"date": "2022-04-04", "close": 49.86, "volume": 312020.0}, {"date": "2022-04-05", "close": 49.94, "volume": 468812.0}, {"date": "2022-04-06", "close": 49.42, "volume": 419913.0}, {"date": "2022-04-07", "close": 49.89, "volume": 312456.0}, {"date": "2022-04-08", "close": 49.79, "volume": 260711.0}, {"date": "2022-04-11", "close": 47.15, "volume": 448365.0}, {"date": "2022-04-12", "close": 49.95, "volume": 643332.0}, {"date": "2022-04-13", "close": 50.85, "volume": 1151520.0}, {"date": "2022-04-14", "close": 51.54, "volume": 353727.0}, {"date": "2022-04-18", "close": 50.43, "volume": 377031.0}, {"date": "2022-04-19", "close": 52.15, "volume": 911820.0}, {"date": "2022-04-20", "close": 52.06, "volume": 647484.0}, {"date": "2022-04-21", "close": 50.86, "volume": 685164.0}, {"date": "2022-04-22", "close": 50.97, "volume": 599843.0}, {"date": "2022-04-25", "close": 50.03, "volume": 629145.0}, {"date": "2022-04-26", "close": 46.93, "volume": 562426.0}, {"date": "2022-04-27", "close": 46.15, "volume": 454178.0}, {"date": "2022-04-28", "close": 45.91, "volume": 342979.0}, {"date": "2022-04-29", "close": 45.04, "volume": 520908.0}, {"date": "2022-05-02", "close": 45.1, "volume": 1044944.0}, {"date": "2022-05-03", "close": 37.18, "volume": 2336964.0}, {"date": "2022-05-04", "close": 38.3, "volume": 813753.0}, {"date": "2022-05-05", "close": 37.35, "volume": 539323.0}, {"date": "2022-05-06", "close": 35.22, "volume": 697802.0}, {"date": "2022-05-09", "close": 33.54, "volume": 599078.0}, {"date": "2022-05-10", "close": 35.14, "volume": 637284.0}, {"date": "2022-05-11", "close": 33.62, "volume": 413264.0}, {"date": "2022-05-12", "close": 35.14, "volume": 586591.0}, {"date": "2022-05-13", "close": 37.98, "volume": 462017.0}, {"date": "2022-05-16", "close": 38.84, "volume": 363070.0}, {"date": "2022-05-17", "close": 41.9, "volume": 475774.0}, {"date": "2022-05-18", "close": 39.845, "volume": 355521.0}, {"date": "2022-05-19", "close": 39.13, "volume": 273330.0}, {"date": "2022-05-20", "close": 41.33, "volume": 348488.0}, {"date": "2022-05-23", "close": 40.56, "volume": 373989.0}, {"date": "2022-05-24", "close": 41.5, "volume": 542127.0}, {"date": "2022-05-25", "close": 43.2, "volume": 274701.0}, {"date": "2022-05-26", "close": 42.51, "volume": 581489.0}, {"date": "2022-05-27", "close": 43.64, "volume": 572443.0}, {"date": "2022-05-31", "close": 43.6, "volume": 616773.0}, {"date": "2022-06-01", "close": 42.79, "volume": 361330.0}, {"date": "2022-06-02", "close": 42.85, "volume": 243367.0}, {"date": "2022-06-03", "close": 44.69, "volume": 271116.0}, {"date": "2022-06-06", "close": 44.63, "volume": 240624.0}, {"date": "2022-06-07", "close": 45.5, "volume": 245385.0}, {"date": "2022-06-08", "close": 46.51, "volume": 347792.0}, {"date": "2022-06-09", "close": 46.58, "volume": 278789.0}, {"date": "2022-06-10", "close": 45.61, "volume": 453275.0}, {"date": "2022-06-13", "close": 44.53, "volume": 426500.0}, {"date": "2022-06-14", "close": 44.47, "volume": 350103.0}, {"date": "2022-06-15", "close": 44.61, "volume": 473270.0}, {"date": "2022-06-16", "close": 42.48, "volume": 435723.0}, {"date": "2022-06-17", "close": 43.98, "volume": 732083.0}, {"date": "2022-06-21", "close": 45.71, "volume": 377700.0}, {"date": "2022-06-22", "close": 47.82, "volume": 488821.0}, {"date": "2022-06-23", "close": 51.3, "volume": 581532.0}, {"date": "2022-06-24", "close": 51.67, "volume": 740316.0}, {"date": "2022-06-27", "close": 52.12, "volume": 485495.0}, {"date": "2022-06-28", "close": 50.61, "volume": 338863.0}, {"date": "2022-06-29", "close": 50.48, "volume": 359452.0}, {"date": "2022-06-30", "close": 48.77, "volume": 465017.0}, {"date": "2022-07-01", "close": 52.0, "volume": 394768.0}, {"date": "2022-07-05", "close": 52.65, "volume": 528547.0}, {"date": "2022-07-06", "close": 54.92, "volume": 1113919.0}, {"date": "2022-07-07", "close": 55.45, "volume": 990502.0}, {"date": "2022-07-08", "close": 54.75, "volume": 592842.0}, {"date": "2022-07-11", "close": 54.7, "volume": 332705.0}, {"date": "2022-07-12", "close": 54.31, "volume": 389566.0}, {"date": "2022-07-13", "close": 53.93, "volume": 656995.0}, {"date": "2022-07-14", "close": 52.97, "volume": 346490.0}, {"date": "2022-07-15", "close": 53.65, "volume": 525989.0}, {"date": "2022-07-18", "close": 52.49, "volume": 998949.0}, {"date": "2022-07-19", "close": 52.61, "volume": 690141.0}, {"date": "2022-07-20", "close": 53.06, "volume": 437968.0}, {"date": "2022-07-21", "close": 52.59, "volume": 266141.0}, {"date": "2022-07-22", "close": 51.02, "volume": 298934.0}, {"date": "2022-07-25", "close": 50.75, "volume": 568195.0}, {"date": "2022-07-26", "close": 50.6, "volume": 235579.0}, {"date": "2022-07-27", "close": 51.26, "volume": 317528.0}, {"date": "2022-07-28", "close": 50.33, "volume": 474159.0}, {"date": "2022-07-29", "close": 50.73, "volume": 479400.0}, {"date": "2022-08-01", "close": 49.23, "volume": 548461.0}, {"date": "2022-08-02", "close": 55.42, "volume": 1856903.0}, {"date": "2022-08-03", "close": 52.32, "volume": 1431496.0}, {"date": "2022-08-04", "close": 52.36, "volume": 401455.0}, {"date": "2022-08-05", "close": 52.5, "volume": 697587.0}, {"date": "2022-08-08", "close": 54.0, "volume": 1734854.0}, {"date": "2022-08-09", "close": 50.77, "volume": 771379.0}, {"date": "2022-08-10", "close": 52.44, "volume": 620537.0}, {"date": "2022-08-11", "close": 50.91, "volume": 398949.0}, {"date": "2022-08-12", "close": 52.15, "volume": 614533.0}, {"date": "2022-08-15", "close": 50.9, "volume": 538049.0}, {"date": "2022-08-16", "close": 50.11, "volume": 376683.0}, {"date": "2022-08-17", "close": 46.55, "volume": 1005295.0}, {"date": "2022-08-18", "close": 46.34, "volume": 671996.0}, {"date": "2022-08-19", "close": 47.08, "volume": 470383.0}, {"date": "2022-08-22", "close": 46.87, "volume": 396737.0}, {"date": "2022-08-23", "close": 47.23, "volume": 283946.0}, {"date": "2022-08-24", "close": 46.89, "volume": 261524.0}, {"date": "2022-08-25", "close": 48.07, "volume": 179348.0}, {"date": "2022-08-26", "close": 47.6, "volume": 291723.0}, {"date": "2022-08-29", "close": 45.26, "volume": 424795.0}, {"date": "2022-08-30", "close": 44.17, "volume": 516020.0}, {"date": "2022-08-31", "close": 43.91, "volume": 577114.0}, {"date": "2022-09-01", "close": 45.38, "volume": 354354.0}, {"date": "2022-09-02", "close": 44.36, "volume": 298642.0}, {"date": "2022-09-06", "close": 44.52, "volume": 494083.0}, {"date": "2022-09-07", "close": 46.06, "volume": 483689.0}, {"date": "2022-09-08", "close": 47.7, "volume": 423874.0}, {"date": "2022-09-09", "close": 47.01, "volume": 419094.0}, {"date": "2022-09-12", "close": 47.38, "volume": 312770.0}, {"date": "2022-09-13", "close": 45.85, "volume": 371378.0}, {"date": "2022-09-14", "close": 45.27, "volume": 641659.0}, {"date": "2022-09-15", "close": 44.94, "volume": 612960.0}, {"date": "2022-09-16", "close": 43.84, "volume": 2327014.0}, {"date": "2022-09-19", "close": 43.55, "volume": 376378.0}, {"date": "2022-09-20", "close": 43.43, "volume": 380600.0}, {"date": "2022-09-21", "close": 42.78, "volume": 342851.0}, {"date": "2022-09-22", "close": 42.87, "volume": 366883.0}, {"date": "2022-09-23", "close": 42.47, "volume": 388385.0}, {"date": "2022-09-26", "close": 42.06, "volume": 365930.0}, {"date": "2022-09-27", "close": 42.65, "volume": 314355.0}, {"date": "2022-09-28", "close": 43.92, "volume": 428450.0}, {"date": "2022-09-29", "close": 43.64, "volume": 382133.0}, {"date": "2022-09-30", "close": 44.29, "volume": 683697.0}, {"date": "2022-10-03", "close": 45.4, "volume": 370353.0}, {"date": "2022-10-04", "close": 47.49, "volume": 387539.0}, {"date": "2022-10-05", "close": 48.47, "volume": 454119.0}, {"date": "2022-10-06", "close": 48.12, "volume": 394128.0}, {"date": "2022-10-07", "close": 47.31, "volume": 396606.0}, {"date": "2022-10-10", "close": 47.3, "volume": 398083.0}, {"date": "2022-10-11", "close": 47.66, "volume": 356134.0}, {"date": "2022-10-12", "close": 46.64, "volume": 327274.0}, {"date": "2022-10-13", "close": 47.63, "volume": 505753.0}, {"date": "2022-10-14", "close": 51.07, "volume": 913114.0}, {"date": "2022-10-17", "close": 49.46, "volume": 456259.0}, {"date": "2022-10-18", "close": 51.21, "volume": 406700.0}, {"date": "2022-10-19", "close": 50.19, "volume": 444556.0}, {"date": "2022-10-20", "close": 48.86, "volume": 387784.0}, {"date": "2022-10-21", "close": 50.17, "volume": 516622.0}, {"date": "2022-10-24", "close": 51.54, "volume": 387258.0}, {"date": "2022-10-25", "close": 51.69, "volume": 367638.0}, {"date": "2022-10-26", "close": 51.44, "volume": 330471.0}, {"date": "2022-10-27", "close": 51.7, "volume": 266961.0}, {"date": "2022-10-28", "close": 52.38, "volume": 367894.0}, {"date": "2022-10-31", "close": 52.0, "volume": 490817.0}, {"date": "2022-11-01", "close": 59.26, "volume": 1356954.0}, {"date": "2022-11-02", "close": 58.49, "volume": 938484.0}, {"date": "2022-11-03", "close": 59.94, "volume": 875831.0}, {"date": "2022-11-04", "close": 58.85, "volume": 715748.0}, {"date": "2022-11-07", "close": 57.11, "volume": 480683.0}, {"date": "2022-11-08", "close": 58.65, "volume": 737382.0}, {"date": "2022-11-09", "close": 57.08, "volume": 378071.0}, {"date": "2022-11-10", "close": 58.71, "volume": 566071.0}, {"date": "2022-11-11", "close": 56.88, "volume": 696989.0}, {"date": "2022-11-14", "close": 58.57, "volume": 656901.0}, {"date": "2022-11-15", "close": 56.1, "volume": 1005588.0}, {"date": "2022-11-16", "close": 55.64, "volume": 314163.0}, {"date": "2022-11-17", "close": 56.06, "volume": 359361.0}, {"date": "2022-11-18", "close": 57.01, "volume": 247056.0}, {"date": "2022-11-21", "close": 57.28, "volume": 249256.0}, {"date": "2022-11-22", "close": 57.95, "volume": 307978.0}, {"date": "2022-11-23", "close": 57.5, "volume": 250962.0}, {"date": "2022-11-25", "close": 58.09, "volume": 87684.0}, {"date": "2022-11-28", "close": 57.89, "volume": 258636.0}, {"date": "2022-11-29", "close": 57.44, "volume": 223859.0}, {"date": "2022-11-30", "close": 59.77, "volume": 429757.0}, {"date": "2022-12-01", "close": 60.0, "volume": 455456.0}, {"date": "2022-12-02", "close": 60.48, "volume": 470240.0}, {"date": "2022-12-05", "close": 60.91, "volume": 793884.0}, {"date": "2022-12-06", "close": 59.65, "volume": 451474.0}, {"date": "2022-12-07", "close": 60.02, "volume": 463575.0}, {"date": "2022-12-08", "close": 59.84, "volume": 341072.0}, {"date": "2022-12-09", "close": 59.03, "volume": 221865.0}, {"date": "2022-12-12", "close": 60.03, "volume": 373497.0}, {"date": "2022-12-13", "close": 59.29, "volume": 284930.0}, {"date": "2022-12-14", "close": 58.65, "volume": 334340.0}, {"date": "2022-12-15", "close": 56.13, "volume": 457605.0}, {"date": "2022-12-16", "close": 55.68, "volume": 933554.0}, {"date": "2022-12-19", "close": 55.27, "volume": 402845.0}, {"date": "2022-12-20", "close": 56.13, "volume": 435211.0}, {"date": "2022-12-21", "close": 57.19, "volume": 218644.0}, {"date": "2022-12-22", "close": 57.25, "volume": 191943.0}, {"date": "2022-12-23", "close": 56.7, "volume": 217235.0}, {"date": "2022-12-27", "close": 55.33, "volume": 219923.0}, {"date": "2022-12-28", "close": 54.05, "volume": 360775.0}, {"date": "2022-12-29", "close": 55.16, "volume": 208336.0}, {"date": "2022-12-30", "close": 55.1, "volume": 408929.0}, {"date": "2023-01-03", "close": 52.96, "volume": 343410.0}, {"date": "2023-01-04", "close": 53.78, "volume": 437532.0}, {"date": "2023-01-05", "close": 53.92, "volume": 306969.0}, {"date": "2023-01-06", "close": 53.66, "volume": 293740.0}, {"date": "2023-01-09", "close": 45.02, "volume": 2524766.0}, {"date": "2023-01-10", "close": 47.31, "volume": 1298223.0}, {"date": "2023-01-11", "close": 47.46, "volume": 913577.0}, {"date": "2023-01-12", "close": 47.71, "volume": 633361.0}, {"date": "2023-01-13", "close": 47.42, "volume": 368021.0}, {"date": "2023-01-17", "close": 49.04, "volume": 500920.0}, {"date": "2023-01-18", "close": 49.64, "volume": 617903.0}, {"date": "2023-01-19", "close": 49.88, "volume": 432911.0}, {"date": "2023-01-20", "close": 49.5, "volume": 456478.0}, {"date": "2023-01-23", "close": 49.07, "volume": 459470.0}, {"date": "2023-01-24", "close": 49.66, "volume": 633780.0}, {"date": "2023-01-25", "close": 49.68, "volume": 664335.0}, {"date": "2023-01-26", "close": 48.82, "volume": 261200.0}, {"date": "2023-01-27", "close": 48.57, "volume": 384137.0}, {"date": "2023-01-30", "close": 47.76, "volume": 433922.0}, {"date": "2023-01-31", "close": 48.17, "volume": 570794.0}, {"date": "2023-02-01", "close": 48.21, "volume": 364329.0}, {"date": "2023-02-02", "close": 48.84, "volume": 706121.0}, {"date": "2023-02-03", "close": 49.34, "volume": 424836.0}, {"date": "2023-02-06", "close": 49.55, "volume": 418480.0}, {"date": "2023-02-07", "close": 49.49, "volume": 349596.0}, {"date": "2023-02-08", "close": 48.82, "volume": 407735.0}, {"date": "2023-02-09", "close": 47.87, "volume": 236755.0}, {"date": "2023-02-10", "close": 47.16, "volume": 433541.0}, {"date": "2023-02-13", "close": 46.94, "volume": 524406.0}, {"date": "2023-02-14", "close": 47.04, "volume": 871559.0}, {"date": "2023-02-15", "close": 48.82, "volume": 773358.0}, {"date": "2023-02-16", "close": 48.69, "volume": 651046.0}, {"date": "2023-02-17", "close": 49.27, "volume": 658774.0}, {"date": "2023-02-21", "close": 43.81, "volume": 1889194.0}, {"date": "2023-02-22", "close": 46.27, "volume": 1005671.0}, {"date": "2023-02-23", "close": 46.1, "volume": 720310.0}, {"date": "2023-02-24", "close": 45.33, "volume": 658102.0}, {"date": "2023-02-27", "close": 44.76, "volume": 641037.0}, {"date": "2023-02-28", "close": 44.03, "volume": 624378.0}, {"date": "2023-03-01", "close": 42.81, "volume": 791376.0}, {"date": "2023-03-02", "close": 42.96, "volume": 506955.0}, {"date": "2023-03-03", "close": 43.24, "volume": 555163.0}, {"date": "2023-03-06", "close": 43.31, "volume": 494555.0}, {"date": "2023-03-07", "close": 43.22, "volume": 391846.0}, {"date": "2023-03-08", "close": 43.36, "volume": 492584.0}, {"date": "2023-03-09", "close": 42.72, "volume": 528916.0}, {"date": "2023-03-10", "close": 41.26, "volume": 609257.0}, {"date": "2023-03-13", "close": 41.52, "volume": 608966.0}, {"date": "2023-03-14", "close": 41.5, "volume": 674101.0}, {"date": "2023-03-15", "close": 40.64, "volume": 507215.0}, {"date": "2023-03-16", "close": 40.95, "volume": 422084.0}, {"date": "2023-03-17", "close": 41.92, "volume": 1165505.0}, {"date": "2023-03-20", "close": 43.96, "volume": 1187467.0}, {"date": "2023-03-21", "close": 44.0, "volume": 612027.0}, {"date": "2023-03-22", "close": 42.23, "volume": 620708.0}, {"date": "2023-03-23", "close": 41.8, "volume": 583278.0}, {"date": "2023-03-24", "close": 41.69, "volume": 751242.0}, {"date": "2023-03-27", "close": 41.5, "volume": 857685.0}, {"date": "2023-03-28", "close": 30.8, "volume": 12382980.0}, {"date": "2023-03-29", "close": 33.36, "volume": 3631379.0}, {"date": "2023-03-30", "close": 32.68, "volume": 1305852.0}, {"date": "2023-03-31", "close": 32.65, "volume": 1398718.0}, {"date": "2023-04-03", "close": 33.19, "volume": 1256419.0}, {"date": "2023-04-04", "close": 31.13, "volume": 1084521.0}, {"date": "2023-04-05", "close": 31.02, "volume": 719059.0}, {"date": "2023-04-06", "close": 30.5, "volume": 812010.0}, {"date": "2023-04-10", "close": 31.64, "volume": 1109003.0}, {"date": "2023-04-11", "close": 31.675, "volume": 608165.0}, {"date": "2023-04-12", "close": 30.81, "volume": 606478.0}, {"date": "2023-04-13", "close": 31.79, "volume": 687458.0}, {"date": "2023-04-14", "close": 31.51, "volume": 504073.0}, {"date": "2023-04-17", "close": 33.35, "volume": 885108.0}, {"date": "2023-04-18", "close": 33.3, "volume": 539724.0}, {"date": "2023-04-19", "close": 32.97, "volume": 697055.0}, {"date": "2023-04-20", "close": 31.68, "volume": 921718.0}, {"date": "2023-04-21", "close": 32.4, "volume": 419771.0}, {"date": "2023-04-24", "close": 32.41, "volume": 464578.0}, {"date": "2023-04-25", "close": 31.76, "volume": 474524.0}, {"date": "2023-04-26", "close": 31.68, "volume": 684457.0}, {"date": "2023-04-27", "close": 31.3, "volume": 622151.0}, {"date": "2023-04-28", "close": 32.24, "volume": 837841.0}, {"date": "2023-05-01", "close": 32.76, "volume": 880994.0}, {"date": "2023-05-02", "close": 33.55, "volume": 1785154.0}, {"date": "2023-05-03", "close": 35.99, "volume": 1107082.0}, {"date": "2023-05-04", "close": 35.55, "volume": 753500.0}, {"date": "2023-05-05", "close": 35.86, "volume": 528995.0}, {"date": "2023-05-08", "close": 36.05, "volume": 501358.0}, {"date": "2023-05-09", "close": 36.59, "volume": 569803.0}, {"date": "2023-05-10", "close": 35.8, "volume": 516666.0}, {"date": "2023-05-11", "close": 36.31, "volume": 376022.0}, {"date": "2023-05-12", "close": 36.13, "volume": 432623.0}, {"date": "2023-05-15", "close": 36.54, "volume": 426541.0}, {"date": "2023-05-16", "close": 35.9, "volume": 417053.0}, {"date": "2023-05-17", "close": 35.53, "volume": 344087.0}, {"date": "2023-05-18", "close": 35.88, "volume": 352612.0}, {"date": "2023-05-19", "close": 35.01, "volume": 446614.0}, {"date": "2023-05-22", "close": 35.64, "volume": 384181.0}, {"date": "2023-05-23", "close": 35.98, "volume": 375843.0}, {"date": "2023-05-24", "close": 36.32, "volume": 355439.0}, {"date": "2023-05-25", "close": 35.99, "volume": 418215.0}, {"date": "2023-05-26", "close": 35.56, "volume": 243582.0}, {"date": "2023-05-30", "close": 35.08, "volume": 328148.0}, {"date": "2023-05-31", "close": 34.58, "volume": 648698.0}, {"date": "2023-06-01", "close": 34.39, "volume": 274362.0}, {"date": "2023-06-02", "close": 35.19, "volume": 567372.0}, {"date": "2023-06-05", "close": 35.46, "volume": 476761.0}, {"date": "2023-06-06", "close": 36.45, "volume": 345282.0}, {"date": "2023-06-07", "close": 36.44, "volume": 402729.0}, {"date": "2023-06-08", "close": 35.99, "volume": 377280.0}, {"date": "2023-06-09", "close": 34.95, "volume": 338012.0}, {"date": "2023-06-12", "close": 35.27, "volume": 624605.0}, {"date": "2023-06-13", "close": 36.23, "volume": 418904.0}, {"date": "2023-06-14", "close": 35.76, "volume": 471802.0}, {"date": "2023-06-15", "close": 36.27, "volume": 279128.0}, {"date": "2023-06-16", "close": 36.27, "volume": 1254069.0}, {"date": "2023-06-20", "close": 36.54, "volume": 450378.0}, {"date": "2023-06-21", "close": 37.4, "volume": 522521.0}, {"date": "2023-06-22", "close": 36.91, "volume": 333008.0}, {"date": "2023-06-23", "close": 36.03, "volume": 1323783.0}, {"date": "2023-06-26", "close": 35.66, "volume": 371797.0}, {"date": "2023-06-27", "close": 34.89, "volume": 251016.0}, {"date": "2023-06-28", "close": 34.83, "volume": 237838.0}, {"date": "2023-06-29", "close": 35.33, "volume": 362976.0}, {"date": "2023-06-30", "close": 35.19, "volume": 412767.0}, {"date": "2023-07-03", "close": 34.84, "volume": 147709.0}, {"date": "2023-07-05", "close": 34.24, "volume": 437115.0}, {"date": "2023-07-06", "close": 33.99, "volume": 505062.0}, {"date": "2023-07-07", "close": 33.43, "volume": 278273.0}, {"date": "2023-07-10", "close": 33.53, "volume": 389114.0}, {"date": "2023-07-11", "close": 34.24, "volume": 390974.0}, {"date": "2023-07-12", "close": 34.54, "volume": 299910.0}, {"date": "2023-07-13", "close": 34.6, "volume": 438032.0}, {"date": "2023-07-14", "close": 35.35, "volume": 530484.0}, {"date": "2023-07-17", "close": 36.44, "volume": 436342.0}, {"date": "2023-07-18", "close": 36.45, "volume": 578009.0}, {"date": "2023-07-19", "close": 35.56, "volume": 758053.0}, {"date": "2023-07-20", "close": 34.96, "volume": 371570.0}, {"date": "2023-07-21", "close": 35.61, "volume": 370301.0}, {"date": "2023-07-24", "close": 35.43, "volume": 282779.0}, {"date": "2023-07-25", "close": 36.45, "volume": 333444.0}, {"date": "2023-07-26", "close": 35.5, "volume": 332365.0}, {"date": "2023-07-27", "close": 35.06, "volume": 407840.0}, {"date": "2023-07-28", "close": 35.21, "volume": 480266.0}, {"date": "2023-07-31", "close": 35.37, "volume": 483909.0}, {"date": "2023-08-01", "close": 33.99, "volume": 1209865.0}, {"date": "2023-08-02", "close": 32.56, "volume": 876574.0}, {"date": "2023-08-03", "close": 32.56, "volume": 402010.0}, {"date": "2023-08-04", "close": 33.6, "volume": 601933.0}, {"date": "2023-08-07", "close": 33.5, "volume": 404198.0}, {"date": "2023-08-08", "close": 33.31, "volume": 402836.0}, {"date": "2023-08-09", "close": 33.14, "volume": 268962.0}, {"date": "2023-08-10", "close": 32.06, "volume": 510738.0}, {"date": "2023-08-11", "close": 31.91, "volume": 297566.0}, {"date": "2023-08-14", "close": 32.4, "volume": 433675.0}, {"date": "2023-08-15", "close": 32.89, "volume": 427135.0}, {"date": "2023-08-16", "close": 32.33, "volume": 372202.0}, {"date": "2023-08-17", "close": 32.52, "volume": 383377.0}, {"date": "2023-08-18", "close": 32.43, "volume": 604601.0}, {"date": "2023-08-21", "close": 32.33, "volume": 383560.0}, {"date": "2023-08-22", "close": 32.62, "volume": 317667.0}, {"date": "2023-08-23", "close": 32.01, "volume": 308827.0}, {"date": "2023-08-24", "close": 31.89, "volume": 270925.0}, {"date": "2023-08-25", "close": 32.52, "volume": 306380.0}, {"date": "2023-08-28", "close": 34.3, "volume": 903248.0}, {"date": "2023-08-29", "close": 34.97, "volume": 606361.0}, {"date": "2023-08-30", "close": 35.34, "volume": 527663.0}, {"date": "2023-08-31", "close": 36.25, "volume": 941711.0}, {"date": "2023-09-01", "close": 36.09, "volume": 534111.0}, {"date": "2023-09-05", "close": 35.22, "volume": 724921.0}, {"date": "2023-09-06", "close": 36.64, "volume": 789317.0}, {"date": "2023-09-07", "close": 38.0, "volume": 704207.0}, {"date": "2023-09-08", "close": 38.1, "volume": 666326.0}, {"date": "2023-09-11", "close": 38.05, "volume": 445131.0}, {"date": "2023-09-12", "close": 39.03, "volume": 559427.0}, {"date": "2023-09-13", "close": 38.12, "volume": 614696.0}, {"date": "2023-09-14", "close": 38.03, "volume": 530535.0}, {"date": "2023-09-15", "close": 37.52, "volume": 1771563.0}, {"date": "2023-09-18", "close": 35.95, "volume": 404699.0}, {"date": "2023-09-19", "close": 36.78, "volume": 373592.0}, {"date": "2023-09-20", "close": 37.35, "volume": 297315.0}, {"date": "2023-09-21", "close": 35.72, "volume": 1279745.0}, {"date": "2023-09-22", "close": 36.28, "volume": 1528381.0}, {"date": "2023-09-25", "close": 33.13, "volume": 1199778.0}, {"date": "2023-09-26", "close": 34.0, "volume": 515683.0}, {"date": "2023-09-27", "close": 33.75, "volume": 521141.0}, {"date": "2023-09-28", "close": 34.36, "volume": 565917.0}, {"date": "2023-09-29", "close": 32.77, "volume": 530582.0}, {"date": "2023-10-02", "close": 32.44, "volume": 415900.0}, {"date": "2023-10-03", "close": 32.38, "volume": 442371.0}, {"date": "2023-10-04", "close": 31.78, "volume": 1227821.0}, {"date": "2023-10-05", "close": 32.24, "volume": 534651.0}, {"date": "2023-10-06", "close": 32.41, "volume": 437399.0}, {"date": "2023-10-09", "close": 32.595, "volume": 314488.0}, {"date": "2023-10-10", "close": 32.53, "volume": 692846.0}, {"date": "2023-10-11", "close": 31.27, "volume": 280887.0}, {"date": "2023-10-12", "close": 30.265, "volume": 656406.0}, {"date": "2023-10-13", "close": 21.11, "volume": 7125749.0}, {"date": "2023-10-16", "close": 23.9, "volume": 1555808.0}, {"date": "2023-10-17", "close": 23.11, "volume": 971756.0}, {"date": "2023-10-18", "close": 22.52, "volume": 702896.0}, {"date": "2023-10-19", "close": 21.31, "volume": 989353.0}, {"date": "2023-10-20", "close": 20.13, "volume": 1295957.0}, {"date": "2023-10-23", "close": 19.75, "volume": 1038018.0}, {"date": "2023-10-24", "close": 19.64, "volume": 849572.0}, {"date": "2023-10-25", "close": 19.41, "volume": 987103.0}, {"date": "2023-10-26", "close": 19.57, "volume": 511763.0}, {"date": "2023-10-27", "close": 19.2, "volume": 442349.0}, {"date": "2023-10-30", "close": 19.71, "volume": 998985.0}, {"date": "2023-10-31", "close": 23.54, "volume": 1633748.0}, {"date": "2023-11-01", "close": 24.52, "volume": 1149507.0}, {"date": "2023-11-02", "close": 24.63, "volume": 774994.0}, {"date": "2023-11-03", "close": 25.92, "volume": 599483.0}, {"date": "2023-11-06", "close": 24.93, "volume": 555389.0}, {"date": "2023-11-07", "close": 24.35, "volume": 514667.0}, {"date": "2023-11-08", "close": 23.93, "volume": 409211.0}, {"date": "2023-11-09", "close": 23.31, "volume": 415144.0}, {"date": "2023-11-10", "close": 23.78, "volume": 675073.0}, {"date": "2023-11-13", "close": 24.23, "volume": 469419.0}, {"date": "2023-11-14", "close": 25.09, "volume": 600270.0}, {"date": "2023-11-15", "close": 25.2, "volume": 602092.0}, {"date": "2023-11-16", "close": 25.84, "volume": 515294.0}, {"date": "2023-11-17", "close": 26.97, "volume": 965131.0}, {"date": "2023-11-20", "close": 27.77, "volume": 691815.0}, {"date": "2023-11-21", "close": 27.47, "volume": 518073.0}, {"date": "2023-11-22", "close": 28.5, "volume": 309105.0}, {"date": "2023-11-24", "close": 29.03, "volume": 223757.0}, {"date": "2023-11-27", "close": 28.79, "volume": 357115.0}, {"date": "2023-11-28", "close": 29.09, "volume": 409143.0}, {"date": "2023-11-29", "close": 29.4, "volume": 416015.0}, {"date": "2023-11-30", "close": 29.06, "volume": 652156.0}, {"date": "2023-12-01", "close": 30.48, "volume": 431951.0}, {"date": "2023-12-04", "close": 31.25, "volume": 583860.0}, {"date": "2023-12-05", "close": 32.38, "volume": 670902.0}, {"date": "2023-12-06", "close": 32.06, "volume": 474761.0}, {"date": "2023-12-07", "close": 31.05, "volume": 776173.0}, {"date": "2023-12-08", "close": 31.0, "volume": 491820.0}, {"date": "2023-12-11", "close": 30.98, "volume": 414381.0}, {"date": "2023-12-12", "close": 31.74, "volume": 540546.0}, {"date": "2023-12-13", "close": 33.32, "volume": 417345.0}, {"date": "2023-12-14", "close": 33.78, "volume": 644577.0}, {"date": "2023-12-15", "close": 33.67, "volume": 3663148.0}, {"date": "2023-12-18", "close": 32.52, "volume": 501449.0}, {"date": "2023-12-19", "close": 33.47, "volume": 405700.0}, {"date": "2023-12-20", "close": 32.04, "volume": 323080.0}, {"date": "2023-12-21", "close": 32.29, "volume": 280314.0}, {"date": "2023-12-22", "close": 32.14, "volume": 273378.0}, {"date": "2023-12-26", "close": 33.08, "volume": 192596.0}, {"date": "2023-12-27", "close": 32.97, "volume": 149107.0}, {"date": "2023-12-28", "close": 33.33, "volume": 232596.0}, {"date": "2023-12-29", "close": 32.3, "volume": 431935.0}, {"date": "2024-01-02", "close": 30.79, "volume": 912341.0}, {"date": "2024-01-03", "close": 31.21, "volume": 638327.0}, {"date": "2024-01-04", "close": 31.94, "volume": 385355.0}, {"date": "2024-01-05", "close": 31.98, "volume": 696222.0}, {"date": "2024-01-08", "close": 32.71, "volume": 604137.0}, {"date": "2024-01-09", "close": 32.59, "volume": 406053.0}, {"date": "2024-01-10", "close": 31.87, "volume": 353362.0}, {"date": "2024-01-11", "close": 31.37, "volume": 244734.0}, {"date": "2024-01-12", "close": 31.32, "volume": 233835.0}, {"date": "2024-01-16", "close": 32.15, "volume": 251848.0}, {"date": "2024-01-17", "close": 31.89, "volume": 269815.0}, {"date": "2024-01-18", "close": 31.92, "volume": 191923.0}, {"date": "2024-01-19", "close": 31.66, "volume": 315779.0}, {"date": "2024-01-22", "close": 32.53, "volume": 219439.0}, {"date": "2024-01-23", "close": 31.73, "volume": 358389.0}, {"date": "2024-01-24", "close": 30.69, "volume": 335808.0}, {"date": "2024-01-25", "close": 31.04, "volume": 190681.0}, {"date": "2024-01-26", "close": 31.08, "volume": 151417.0}, {"date": "2024-01-29", "close": 32.27, "volume": 201969.0}, {"date": "2024-01-30", "close": 31.79, "volume": 230384.0}, {"date": "2024-01-31", "close": 31.54, "volume": 252672.0}, {"date": "2024-02-01", "close": 31.29, "volume": 260479.0}, {"date": "2024-02-02", "close": 31.17, "volume": 210559.0}, {"date": "2024-02-05", "close": 30.32, "volume": 272513.0}, {"date": "2024-02-06", "close": 31.52, "volume": 201005.0}, {"date": "2024-02-07", "close": 31.89, "volume": 253413.0}, {"date": "2024-02-08", "close": 33.7, "volume": 328280.0}, {"date": "2024-02-09", "close": 33.31, "volume": 299236.0}, {"date": "2024-02-12", "close": 34.56, "volume": 333569.0}, {"date": "2024-02-13", "close": 32.87, "volume": 358370.0}, {"date": "2024-02-14", "close": 33.89, "volume": 167050.0}, {"date": "2024-02-15", "close": 35.06, "volume": 421227.0}, {"date": "2024-02-16", "close": 33.81, "volume": 270359.0}, {"date": "2024-02-20", "close": 33.02, "volume": 263115.0}, {"date": "2024-02-21", "close": 33.0, "volume": 286064.0}, {"date": "2024-02-22", "close": 31.45, "volume": 785146.0}, {"date": "2024-02-23", "close": 32.5, "volume": 377267.0}, {"date": "2024-02-26", "close": 32.47, "volume": 342759.0}, {"date": "2024-02-27", "close": 33.48, "volume": 467876.0}, {"date": "2024-02-28", "close": 33.26, "volume": 391149.0}, {"date": "2024-02-29", "close": 32.1, "volume": 374540.0}, {"date": "2024-03-01", "close": 32.11, "volume": 436254.0}, {"date": "2024-03-04", "close": 30.87, "volume": 324912.0}, {"date": "2024-03-05", "close": 30.75, "volume": 356085.0}, {"date": "2024-03-06", "close": 30.68, "volume": 281534.0}, {"date": "2024-03-07", "close": 31.04, "volume": 232659.0}, {"date": "2024-03-08", "close": 31.09, "volume": 229647.0}, {"date": "2024-03-11", "close": 30.78, "volume": 304145.0}, {"date": "2024-03-12", "close": 30.42, "volume": 707099.0}, {"date": "2024-03-13", "close": 29.93, "volume": 480789.0}, {"date": "2024-03-14", "close": 31.36, "volume": 555134.0}, {"date": "2024-03-15", "close": 31.98, "volume": 2000552.0}, {"date": "2024-03-18", "close": 31.59, "volume": 367875.0}, {"date": "2024-03-19", "close": 32.33, "volume": 246162.0}, {"date": "2024-03-20", "close": 33.645, "volume": 280821.0}, {"date": "2024-03-21", "close": 33.55, "volume": 421187.0}, {"date": "2024-03-22", "close": 33.31, "volume": 158696.0}, {"date": "2024-03-25", "close": 32.6, "volume": 214137.0}, {"date": "2024-03-26", "close": 32.02, "volume": 221861.0}, {"date": "2024-03-27", "close": 33.52, "volume": 258186.0}, {"date": "2024-03-28", "close": 33.58, "volume": 303550.0}, {"date": "2024-04-01", "close": 33.01, "volume": 269125.0}, {"date": "2024-04-02", "close": 32.7, "volume": 285360.0}, {"date": "2024-04-03", "close": 31.7, "volume": 378746.0}, {"date": "2024-04-04", "close": 31.23, "volume": 340005.0}, {"date": "2024-04-05", "close": 30.65, "volume": 330741.0}, {"date": "2024-04-08", "close": 29.84, "volume": 985274.0}, {"date": "2024-04-09", "close": 30.86, "volume": 392475.0}, {"date": "2024-04-10", "close": 29.37, "volume": 361527.0}, {"date": "2024-04-11", "close": 31.26, "volume": 418675.0}, {"date": "2024-04-12", "close": 29.5, "volume": 415639.0}, {"date": "2024-04-15", "close": 29.52, "volume": 346804.0}, {"date": "2024-04-16", "close": 29.78, "volume": 314129.0}, {"date": "2024-04-17", "close": 29.19, "volume": 364005.0}, {"date": "2024-04-18", "close": 29.03, "volume": 408528.0}, {"date": "2024-04-19", "close": 29.4, "volume": 385764.0}, {"date": "2024-04-22", "close": 29.35, "volume": 298843.0}, {"date": "2024-04-23", "close": 28.85, "volume": 425156.0}, {"date": "2024-04-24", "close": 29.23, "volume": 374235.0}, {"date": "2024-04-25", "close": 28.93, "volume": 313048.0}, {"date": "2024-04-26", "close": 29.32, "volume": 376165.0}, {"date": "2024-04-29", "close": 29.25, "volume": 531204.0}, {"date": "2024-04-30", "close": 30.91, "volume": 1739414.0}, {"date": "2024-05-01", "close": 30.27, "volume": 783156.0}, {"date": "2024-05-02", "close": 31.69, "volume": 662111.0}, {"date": "2024-05-03", "close": 31.57, "volume": 546130.0}, {"date": "2024-05-06", "close": 30.9, "volume": 318855.0}, {"date": "2024-05-07", "close": 31.36, "volume": 272089.0}, {"date": "2024-05-08", "close": 31.7, "volume": 453733.0}, {"date": "2024-05-09", "close": 31.28, "volume": 319020.0}, {"date": "2024-05-10", "close": 30.14, "volume": 250707.0}, {"date": "2024-05-13", "close": 30.22, "volume": 270867.0}, {"date": "2024-05-14", "close": 29.86, "volume": 297236.0}, {"date": "2024-05-15", "close": 29.7, "volume": 293285.0}, {"date": "2024-05-16", "close": 29.31, "volume": 340312.0}, {"date": "2024-05-17", "close": 29.03, "volume": 334571.0}, {"date": "2024-05-20", "close": 29.72, "volume": 374331.0}, {"date": "2024-05-21", "close": 29.65, "volume": 334307.0}, {"date": "2024-05-22", "close": 30.19, "volume": 287263.0}, {"date": "2024-05-23", "close": 29.35, "volume": 214636.0}, {"date": "2024-05-24", "close": 29.95, "volume": 233847.0}, {"date": "2024-05-28", "close": 29.42, "volume": 241381.0}, {"date": "2024-05-29", "close": 29.33, "volume": 274574.0}, {"date": "2024-05-30", "close": 28.87, "volume": 298648.0}, {"date": "2024-05-31", "close": 29.4, "volume": 253519.0}, {"date": "2024-06-03", "close": 29.98, "volume": 223861.0}, {"date": "2024-06-04", "close": 29.71, "volume": 212103.0}, {"date": "2024-06-05", "close": 29.88, "volume": 193551.0}, {"date": "2024-06-06", "close": 30.52, "volume": 209969.0}, {"date": "2024-06-07", "close": 30.5, "volume": 215861.0}, {"date": "2024-06-10", "close": 29.92, "volume": 277915.0}, {"date": "2024-06-11", "close": 29.69, "volume": 304390.0}, {"date": "2024-06-12", "close": 29.45, "volume": 368097.0}, {"date": "2024-06-13", "close": 29.76, "volume": 334827.0}, {"date": "2024-06-14", "close": 29.05, "volume": 268416.0}, {"date": "2024-06-17", "close": 29.37, "volume": 259502.0}, {"date": "2024-06-18", "close": 28.89, "volume": 243852.0}, {"date": "2024-06-20", "close": 28.81, "volume": 315433.0}, {"date": "2024-06-21", "close": 30.13, "volume": 1433778.0}, {"date": "2024-06-24", "close": 30.1, "volume": 514423.0}, {"date": "2024-06-25", "close": 30.08, "volume": 336067.0}, {"date": "2024-06-26", "close": 31.08, "volume": 477426.0}, {"date": "2024-06-27", "close": 31.48, "volume": 385681.0}, {"date": "2024-06-28", "close": 30.17, "volume": 802788.0}, {"date": "2024-07-01", "close": 30.42, "volume": 335494.0}, {"date": "2024-07-02", "close": 30.0, "volume": 515253.0}, {"date": "2024-07-03", "close": 30.89, "volume": 268268.0}, {"date": "2024-07-05", "close": 31.78, "volume": 366290.0}, {"date": "2024-07-08", "close": 32.54, "volume": 361468.0}, {"date": "2024-07-09", "close": 34.57, "volume": 725988.0}, {"date": "2024-07-10", "close": 33.52, "volume": 466627.0}, {"date": "2024-07-11", "close": 33.32, "volume": 400390.0}, {"date": "2024-07-12", "close": 33.75, "volume": 254181.0}, {"date": "2024-07-15", "close": 34.01, "volume": 606609.0}, {"date": "2024-07-16", "close": 34.71, "volume": 697912.0}, {"date": "2024-07-17", "close": 33.08, "volume": 451842.0}, {"date": "2024-07-18", "close": 32.66, "volume": 349784.0}, {"date": "2024-07-19", "close": 32.04, "volume": 325917.0}, {"date": "2024-07-22", "close": 33.45, "volume": 263367.0}, {"date": "2024-07-23", "close": 33.5, "volume": 457577.0}, {"date": "2024-07-24", "close": 32.82, "volume": 209312.0}, {"date": "2024-07-25", "close": 33.3, "volume": 333466.0}, {"date": "2024-07-26", "close": 33.92, "volume": 272737.0}, {"date": "2024-07-29", "close": 33.82, "volume": 266527.0}, {"date": "2024-07-30", "close": 33.87, "volume": 286208.0}, {"date": "2024-07-31", "close": 33.86, "volume": 361360.0}, {"date": "2024-08-01", "close": 32.72, "volume": 458511.0}, {"date": "2024-08-02", "close": 32.4, "volume": 455231.0}, {"date": "2024-08-05", "close": 30.92, "volume": 406643.0}, {"date": "2024-08-06", "close": 32.83, "volume": 776218.0}, {"date": "2024-08-07", "close": 33.55, "volume": 513298.0}, {"date": "2024-08-08", "close": 33.99, "volume": 383101.0}, {"date": "2024-08-09", "close": 33.84, "volume": 301867.0}, {"date": "2024-08-12", "close": 33.41, "volume": 299239.0}, {"date": "2024-08-13", "close": 35.09, "volume": 281335.0}, {"date": "2024-08-14", "close": 34.45, "volume": 331597.0}, {"date": "2024-08-15", "close": 35.25, "volume": 227439.0}, {"date": "2024-08-16", "close": 34.94, "volume": 268167.0}, {"date": "2024-08-19", "close": 36.44, "volume": 320547.0}, {"date": "2024-08-20", "close": 35.8, "volume": 193077.0}, {"date": "2024-08-21", "close": 36.8, "volume": 250895.0}, {"date": "2024-08-22", "close": 36.01, "volume": 295376.0}, {"date": "2024-08-23", "close": 36.36, "volume": 225244.0}, {"date": "2024-08-26", "close": 36.155, "volume": 188397.0}, {"date": "2024-08-27", "close": 35.62, "volume": 139384.0}, {"date": "2024-08-28", "close": 35.46, "volume": 211503.0}, {"date": "2024-08-29", "close": 35.75, "volume": 218689.0}, {"date": "2024-08-30", "close": 35.98, "volume": 169047.0}, {"date": "2024-09-03", "close": 36.35, "volume": 281842.0}, {"date": "2024-09-04", "close": 36.04, "volume": 213213.0}, {"date": "2024-09-05", "close": 35.56, "volume": 302540.0}, {"date": "2024-09-06", "close": 35.59, "volume": 304886.0}, {"date": "2024-09-09", "close": 36.89, "volume": 396264.0}, {"date": "2024-09-10", "close": 37.55, "volume": 542725.0}, {"date": "2024-09-11", "close": 37.28, "volume": 419039.0}, {"date": "2024-09-12", "close": 37.76, "volume": 478208.0}, {"date": "2024-09-13", "close": 38.91, "volume": 339907.0}, {"date": "2024-09-16", "close": 38.76, "volume": 270263.0}, {"date": "2024-09-17", "close": 38.81, "volume": 346972.0}, {"date": "2024-09-18", "close": 38.34, "volume": 752569.0}, {"date": "2024-09-19", "close": 38.99, "volume": 241391.0}, {"date": "2024-09-20", "close": 39.29, "volume": 1795400.0}, {"date": "2024-09-23", "close": 38.25, "volume": 531679.0}, {"date": "2024-09-24", "close": 37.82, "volume": 349893.0}, {"date": "2024-09-25", "close": 37.29, "volume": 426775.0}, {"date": "2024-09-26", "close": 39.79, "volume": 895703.0}, {"date": "2024-09-27", "close": 39.13, "volume": 487735.0}, {"date": "2024-09-30", "close": 40.0, "volume": 581433.0}, {"date": "2024-10-01", "close": 39.24, "volume": 442857.0}, {"date": "2024-10-02", "close": 35.57, "volume": 1024860.0}, {"date": "2024-10-03", "close": 34.77, "volume": 736308.0}, {"date": "2024-10-04", "close": 34.6, "volume": 387445.0}, {"date": "2024-10-07", "close": 34.38, "volume": 508137.0}, {"date": "2024-10-08", "close": 34.75, "volume": 1637141.0}, {"date": "2024-10-09", "close": 33.6, "volume": 357752.0}, {"date": "2024-10-10", "close": 34.81, "volume": 565424.0}, {"date": "2024-10-11", "close": 34.83, "volume": 476217.0}, {"date": "2024-10-14", "close": 35.48, "volume": 296255.0}, {"date": "2024-10-15", "close": 35.5, "volume": 444893.0}, {"date": "2024-10-16", "close": 34.84, "volume": 456417.0}, {"date": "2024-10-17", "close": 34.97, "volume": 431709.0}, {"date": "2024-10-18", "close": 35.41, "volume": 671222.0}, {"date": "2024-10-21", "close": 34.95, "volume": 731796.0}, {"date": "2024-10-22", "close": 34.86, "volume": 392595.0}, {"date": "2024-10-23", "close": 34.05, "volume": 381801.0}, {"date": "2024-10-24", "close": 34.05, "volume": 394385.0}, {"date": "2024-10-25", "close": 34.5, "volume": 450754.0}, {"date": "2024-10-28", "close": 35.75, "volume": 809748.0}, {"date": "2024-10-29", "close": 41.49, "volume": 1316605.0}, {"date": "2024-10-30", "close": 33.8, "volume": 2887537.0}, {"date": "2024-10-31", "close": 32.13, "volume": 4994924.0}, {"date": "2024-11-01", "close": 33.08, "volume": 5616157.0}, {"date": "2024-11-04", "close": 33.05, "volume": 1272351.0}, {"date": "2024-11-05", "close": 33.41, "volume": 615773.0}, {"date": "2024-11-06", "close": 34.29, "volume": 812457.0}, {"date": "2024-11-07", "close": 34.91, "volume": 433368.0}, {"date": "2024-11-08", "close": 36.08, "volume": 845073.0}, {"date": "2024-11-11", "close": 35.91, "volume": 533681.0}, {"date": "2024-11-12", "close": 35.08, "volume": 909051.0}, {"date": "2024-11-13", "close": 33.84, "volume": 538184.0}, {"date": "2024-11-14", "close": 33.0, "volume": 491147.0}, {"date": "2024-11-15", "close": 33.215, "volume": 598332.0}, {"date": "2024-11-18", "close": 33.07, "volume": 405837.0}, {"date": "2024-11-19", "close": 32.48, "volume": 549418.0}, {"date": "2024-11-20", "close": 32.79, "volume": 311029.0}, {"date": "2024-11-21", "close": 33.23, "volume": 200979.0}, {"date": "2024-11-22", "close": 34.07, "volume": 517923.0}, {"date": "2024-11-25", "close": 34.71, "volume": 465506.0}, {"date": "2024-11-26", "close": 34.83, "volume": 436904.0}, {"date": "2024-11-27", "close": 35.75, "volume": 381209.0}, {"date": "2024-11-29", "close": 34.67, "volume": 225964.0}, {"date": "2024-12-02", "close": 35.13, "volume": 600916.0}, {"date": "2024-12-03", "close": 34.5, "volume": 593204.0}, {"date": "2024-12-04", "close": 34.92, "volume": 418086.0}, {"date": "2024-12-05", "close": 33.49, "volume": 748355.0}, {"date": "2024-12-06", "close": 33.76, "volume": 340779.0}, {"date": "2024-12-09", "close": 33.48, "volume": 338804.0}, {"date": "2024-12-10", "close": 32.71, "volume": 394706.0}, {"date": "2024-12-11", "close": 32.29, "volume": 593204.0}, {"date": "2024-12-12", "close": 31.86, "volume": 389893.0}, {"date": "2024-12-13", "close": 32.39, "volume": 386485.0}, {"date": "2024-12-16", "close": 33.06, "volume": 551548.0}, {"date": "2024-12-17", "close": 33.63, "volume": 463310.0}, {"date": "2024-12-18", "close": 33.48, "volume": 558661.0}, {"date": "2024-12-19", "close": 33.89, "volume": 688621.0}, {"date": "2024-12-20", "close": 34.28, "volume": 2976575.0}, {"date": "2024-12-23", "close": 34.95, "volume": 442130.0}, {"date": "2024-12-24", "close": 34.06, "volume": 191266.0}, {"date": "2024-12-26", "close": 34.72, "volume": 235092.0}, {"date": "2024-12-27", "close": 34.2, "volume": 317610.0}, {"date": "2024-12-30", "close": 34.06, "volume": 368464.0}, {"date": "2024-12-31", "close": 34.41, "volume": 286554.0}, {"date": "2025-01-02", "close": 34.83, "volume": 388401.0}, {"date": "2025-01-03", "close": 34.78, "volume": 358995.0}, {"date": "2025-01-06", "close": 34.5, "volume": 376560.0}, {"date": "2025-01-07", "close": 35.18, "volume": 605555.0}, {"date": "2025-01-08", "close": 34.53, "volume": 360803.0}, {"date": "2025-01-10", "close": 33.86, "volume": 377608.0}, {"date": "2025-01-13", "close": 36.45, "volume": 794877.0}, {"date": "2025-01-14", "close": 36.42, "volume": 429681.0}, {"date": "2025-01-15", "close": 36.93, "volume": 454008.0}, {"date": "2025-01-16", "close": 38.54, "volume": 1064596.0}, {"date": "2025-01-17", "close": 39.05, "volume": 658911.0}, {"date": "2025-01-21", "close": 40.46, "volume": 844300.0}, {"date": "2025-01-22", "close": 38.66, "volume": 535565.0}, {"date": "2025-01-23", "close": 38.01, "volume": 961884.0}, {"date": "2025-01-24", "close": 38.01, "volume": 650257.0}, {"date": "2025-01-27", "close": 38.25, "volume": 595255.0}, {"date": "2025-01-28", "close": 38.42, "volume": 519661.0}, {"date": "2025-01-29", "close": 38.82, "volume": 380280.0}, {"date": "2025-01-30", "close": 39.54, "volume": 380281.0}, {"date": "2025-01-31", "close": 38.77, "volume": 463021.0}, {"date": "2025-02-03", "close": 38.7, "volume": 536581.0}, {"date": "2025-02-04", "close": 38.98, "volume": 482729.0}, {"date": "2025-02-05", "close": 39.36, "volume": 395090.0}, {"date": "2025-02-06", "close": 38.78, "volume": 455662.0}, {"date": "2025-02-07", "close": 37.45, "volume": 346231.0}, {"date": "2025-02-10", "close": 37.99, "volume": 678156.0}, {"date": "2025-02-11", "close": 37.74, "volume": 701432.0}, {"date": "2025-02-12", "close": 37.84, "volume": 592011.0}, {"date": "2025-02-13", "close": 39.075, "volume": 608033.0}, {"date": "2025-02-14", "close": 38.98, "volume": 415183.0}, {"date": "2025-02-18", "close": 39.09, "volume": 588379.0}, {"date": "2025-02-19", "close": 35.32, "volume": 1147419.0}, {"date": "2025-02-20", "close": 34.89, "volume": 911259.0}, {"date": "2025-02-21", "close": 34.56, "volume": 667803.0}, {"date": "2025-02-24", "close": 34.18, "volume": 801054.0}, {"date": "2025-02-25", "close": 36.97, "volume": 1424555.0}, {"date": "2025-02-26", "close": 33.47, "volume": 1289012.0}, {"date": "2025-02-27", "close": 32.75, "volume": 764179.0}, {"date": "2025-02-28", "close": 33.85, "volume": 1033155.0}, {"date": "2025-03-03", "close": 32.18, "volume": 747591.0}, {"date": "2025-03-04", "close": 32.61, "volume": 679520.0}, {"date": "2025-03-05", "close": 33.74, "volume": 522882.0}, {"date": "2025-03-06", "close": 33.71, "volume": 471595.0}, {"date": "2025-03-07", "close": 33.67, "volume": 781393.0}, {"date": "2025-03-10", "close": 34.43, "volume": 550136.0}, {"date": "2025-03-11", "close": 33.65, "volume": 640999.0}, {"date": "2025-03-12", "close": 33.6, "volume": 631574.0}, {"date": "2025-03-13", "close": 32.72, "volume": 399182.0}, {"date": "2025-03-14", "close": 32.72, "volume": 489131.0}, {"date": "2025-03-17", "close": 34.32, "volume": 409020.0}, {"date": "2025-03-18", "close": 34.78, "volume": 826786.0}, {"date": "2025-03-19", "close": 34.4, "volume": 701291.0}, {"date": "2025-03-20", "close": 34.9, "volume": 624809.0}, {"date": "2025-03-21", "close": 35.28, "volume": 2385791.0}, {"date": "2025-03-24", "close": 34.24, "volume": 593094.0}, {"date": "2025-03-25", "close": 32.99, "volume": 1042867.0}, {"date": "2025-03-26", "close": 33.21, "volume": 373782.0}, {"date": "2025-03-27", "close": 33.35, "volume": 308911.0}, {"date": "2025-03-28", "close": 33.19, "volume": 666079.0}, {"date": "2025-03-31", "close": 33.19, "volume": 535995.0}, {"date": "2025-04-01", "close": 32.42, "volume": 581846.0}, {"date": "2025-04-02", "close": 32.53, "volume": 591302.0}, {"date": "2025-04-03", "close": 30.97, "volume": 630253.0}, {"date": "2025-04-04", "close": 29.26, "volume": 959565.0}, {"date": "2025-04-07", "close": 28.4, "volume": 924880.0}, {"date": "2025-04-08", "close": 28.13, "volume": 923069.0}, {"date": "2025-04-09", "close": 29.07, "volume": 1145935.0}, {"date": "2025-04-10", "close": 28.99, "volume": 1053541.0}, {"date": "2025-04-11", "close": 29.17, "volume": 827273.0}, {"date": "2025-04-14", "close": 29.53, "volume": 506424.0}, {"date": "2025-04-15", "close": 28.75, "volume": 919723.0}, {"date": "2025-04-16", "close": 27.94, "volume": 754026.0}, {"date": "2025-04-17", "close": 28.46, "volume": 456319.0}, {"date": "2025-04-21", "close": 28.5, "volume": 639204.0}, {"date": "2025-04-22", "close": 29.18, "volume": 737637.0}, {"date": "2025-04-23", "close": 28.9, "volume": 662203.0}, {"date": "2025-04-24", "close": 29.43, "volume": 399313.0}, {"date": "2025-04-25", "close": 29.61, "volume": 307935.0}, {"date": "2025-04-28", "close": 29.36, "volume": 810045.0}, {"date": "2025-04-29", "close": 29.44, "volume": 415042.0}, {"date": "2025-04-30", "close": 29.47, "volume": 435316.0}, {"date": "2025-05-01", "close": 29.86, "volume": 782716.0}, {"date": "2025-05-02", "close": 30.32, "volume": 857913.0}, {"date": "2025-05-05", "close": 29.96, "volume": 901609.0}, {"date": "2025-05-06", "close": 32.05, "volume": 1506344.0}, {"date": "2025-05-07", "close": 33.44, "volume": 1171596.0}, {"date": "2025-05-08", "close": 34.09, "volume": 677227.0}, {"date": "2025-05-09", "close": 34.05, "volume": 527947.0}, {"date": "2025-05-12", "close": 35.65, "volume": 958561.0}, {"date": "2025-05-13", "close": 34.37, "volume": 778674.0}, {"date": "2025-05-14", "close": 33.39, "volume": 685299.0}, {"date": "2025-05-15", "close": 34.23, "volume": 536689.0}, {"date": "2025-05-16", "close": 35.07, "volume": 410921.0}, {"date": "2025-05-19", "close": 35.91, "volume": 523849.0}, {"date": "2025-05-20", "close": 35.62, "volume": 704971.0}, {"date": "2025-05-21", "close": 34.5, "volume": 943468.0}, {"date": "2025-05-22", "close": 34.13, "volume": 717592.0}, {"date": "2025-05-23", "close": 34.17, "volume": 393292.0}, {"date": "2025-05-27", "close": 33.79, "volume": 558046.0}, {"date": "2025-05-28", "close": 33.72, "volume": 691737.0}, {"date": "2025-05-29", "close": 34.05, "volume": 942573.0}, {"date": "2025-05-30", "close": 34.5, "volume": 531786.0}, {"date": "2025-06-02", "close": 35.56, "volume": 673419.0}, {"date": "2025-06-03", "close": 35.31, "volume": 835807.0}, {"date": "2025-06-04", "close": 35.16, "volume": 646781.0}, {"date": "2025-06-05", "close": 35.03, "volume": 502974.0}, {"date": "2025-06-06", "close": 35.6, "volume": 441103.0}, {"date": "2025-06-09", "close": 35.42, "volume": 403104.0}, {"date": "2025-06-10", "close": 35.85, "volume": 424456.0}, {"date": "2025-06-11", "close": 35.14, "volume": 584422.0}, {"date": "2025-06-12", "close": 33.33, "volume": 1095626.0}, {"date": "2025-06-13", "close": 32.97, "volume": 786765.0}, {"date": "2025-06-16", "close": 32.9, "volume": 635161.0}, {"date": "2025-06-17", "close": 32.47, "volume": 748240.0}, {"date": "2025-06-18", "close": 32.48, "volume": 422843.0}, {"date": "2025-06-20", "close": 31.89, "volume": 662452.0}, {"date": "2025-06-23", "close": 31.93, "volume": 649593.0}, {"date": "2025-06-24", "close": 32.06, "volume": 548415.0}, {"date": "2025-06-25", "close": 31.57, "volume": 434269.0}, {"date": "2025-06-26", "close": 31.86, "volume": 453698.0}, {"date": "2025-06-27", "close": 31.98, "volume": 1452778.0}, {"date": "2025-06-30", "close": 31.6, "volume": 673721.0}, {"date": "2025-07-01", "close": 32.03, "volume": 829345.0}, {"date": "2025-07-02", "close": 32.11, "volume": 379186.0}, {"date": "2025-07-03", "close": 32.16, "volume": 287680.0}, {"date": "2025-07-07", "close": 32.24, "volume": 511232.0}, {"date": "2025-07-08", "close": 32.75, "volume": 1055294.0}, {"date": "2025-07-09", "close": 34.29, "volume": 511935.0}, {"date": "2025-07-10", "close": 34.33, "volume": 569367.0}, {"date": "2025-07-11", "close": 34.0, "volume": 370555.0}, {"date": "2025-07-14", "close": 34.71, "volume": 431620.0}, {"date": "2025-07-15", "close": 34.84, "volume": 514457.0}, {"date": "2025-07-16", "close": 35.21, "volume": 653090.0}, {"date": "2025-07-17", "close": 36.43, "volume": 624272.0}, {"date": "2025-07-18", "close": 35.2, "volume": 701756.0}, {"date": "2025-07-21", "close": 35.25, "volume": 611929.0}, {"date": "2025-07-22", "close": 36.69, "volume": 828734.0}, {"date": "2025-07-23", "close": 37.22, "volume": 585996.0}, {"date": "2025-07-24", "close": 36.71, "volume": 468450.0}, {"date": "2025-07-25", "close": 37.52, "volume": 755587.0}, {"date": "2025-07-28", "close": 35.76, "volume": 677762.0}, {"date": "2025-07-29", "close": 35.45, "volume": 490703.0}, {"date": "2025-07-30", "close": 35.48, "volume": 507065.0}, {"date": "2025-07-31", "close": 35.18, "volume": 523902.0}, {"date": "2025-08-01", "close": 34.4, "volume": 726870.0}, {"date": "2025-08-04", "close": 35.54, "volume": 673290.0}, {"date": "2025-08-05", "close": 34.94, "volume": 1314554.0}, {"date": "2025-08-06", "close": 34.67, "volume": 652294.0}, {"date": "2025-08-07", "close": 34.19, "volume": 400896.0}, {"date": "2025-08-08", "close": 34.19, "volume": 413410.0}, {"date": "2025-08-11", "close": 34.8, "volume": 504195.0}, {"date": "2025-08-12", "close": 35.47, "volume": 450229.0}, {"date": "2025-08-13", "close": 36.67, "volume": 496099.0}, {"date": "2025-08-14", "close": 36.51, "volume": 393372.0}, {"date": "2025-08-15", "close": 36.87, "volume": 450582.0}, {"date": "2025-08-18", "close": 36.41, "volume": 478769.0}, {"date": "2025-08-19", "close": 36.4, "volume": 417539.0}, {"date": "2025-08-20", "close": 36.63, "volume": 459580.0}, {"date": "2025-08-21", "close": 37.29, "volume": 536329.0}, {"date": "2025-08-22", "close": 37.86, "volume": 491906.0}, {"date": "2025-08-25", "close": 37.42, "volume": 399984.0}, {"date": "2025-08-26", "close": 37.17, "volume": 271472.0}, {"date": "2025-08-27", "close": 38.05, "volume": 500607.0}, {"date": "2025-08-28", "close": 37.97, "volume": 426502.0}, {"date": "2025-08-29", "close": 36.89, "volume": 474515.0}, {"date": "2025-09-02", "close": 37.1, "volume": 816275.0}, {"date": "2025-09-03", "close": 37.53, "volume": 1068011.0}, {"date": "2025-09-04", "close": 36.3, "volume": 837203.0}, {"date": "2025-09-05", "close": 35.99, "volume": 742372.0}, {"date": "2025-09-08", "close": 35.83, "volume": 1067863.0}, {"date": "2025-09-09", "close": 34.0, "volume": 1516573.0}, {"date": "2025-09-10", "close": 33.21, "volume": 829877.0}, {"date": "2025-09-11", "close": 33.42, "volume": 773335.0}, {"date": "2025-09-12", "close": 32.39, "volume": 809638.0}, {"date": "2025-09-15", "close": 32.5, "volume": 808186.0}, {"date": "2025-09-16", "close": 32.29, "volume": 822796.0}, {"date": "2025-09-17", "close": 32.06, "volume": 513480.0}, {"date": "2025-09-18", "close": 32.63, "volume": 852108.0}, {"date": "2025-09-19", "close": 32.54, "volume": 1214086.0}, {"date": "2025-09-22", "close": 32.42, "volume": 796624.0}, {"date": "2025-09-23", "close": 32.07, "volume": 524783.0}, {"date": "2025-09-24", "close": 26.76, "volume": 3993405.0}, {"date": "2025-09-25", "close": 27.04, "volume": 1683177.0}, {"date": "2025-09-26", "close": 27.51, "volume": 971217.0}, {"date": "2025-09-29", "close": 27.64, "volume": 723019.0}, {"date": "2025-09-30", "close": 27.56, "volume": 902793.0}, {"date": "2025-10-01", "close": 26.92, "volume": 1608436.0}, {"date": "2025-10-02", "close": 26.76, "volume": 946436.0}, {"date": "2025-10-03", "close": 27.28, "volume": 725354.0}, {"date": "2025-10-06", "close": 26.59, "volume": 769183.0}, {"date": "2025-10-07", "close": 27.05, "volume": 1133737.0}, {"date": "2025-10-08", "close": 26.56, "volume": 1006276.0}, {"date": "2025-10-09", "close": 26.78, "volume": 721524.0}, {"date": "2025-10-10", "close": 26.54, "volume": 1027365.0}, {"date": "2025-10-13", "close": 26.36, "volume": 645462.0}, {"date": "2025-10-14", "close": 26.84, "volume": 700134.0}, {"date": "2025-10-15", "close": 26.63, "volume": 489281.0}, {"date": "2025-10-16", "close": 25.95, "volume": 921260.0}, {"date": "2025-10-17", "close": 25.9, "volume": 558571.0}, {"date": "2025-10-20", "close": 26.02, "volume": 666886.0}, {"date": "2025-10-21", "close": 26.16, "volume": 447372.0}, {"date": "2025-10-22", "close": 26.27, "volume": 636223.0}, {"date": "2025-10-23", "close": 29.6, "volume": 2150364.0}, {"date": "2025-10-24", "close": 30.25, "volume": 933541.0}, {"date": "2025-10-27", "close": 30.11, "volume": 708799.0}, {"date": "2025-10-28", "close": 29.64, "volume": 611949.0}, {"date": "2025-10-29", "close": 29.32, "volume": 611546.0}, {"date": "2025-10-30", "close": 28.9, "volume": 807714.0}, {"date": "2025-10-31", "close": 28.57, "volume": 713089.0}, {"date": "2025-11-03", "close": 29.33, "volume": 1630835.0}, {"date": "2025-11-04", "close": 30.72, "volume": 1742882.0}, {"date": "2025-11-05", "close": 31.35, "volume": 1447889.0}, {"date": "2025-11-06", "close": 30.94, "volume": 957156.0}, {"date": "2025-11-07", "close": 31.43, "volume": 860213.0}, {"date": "2025-11-10", "close": 31.82, "volume": 766093.0}, {"date": "2025-11-11", "close": 32.98, "volume": 666604.0}, {"date": "2025-11-12", "close": 33.54, "volume": 870544.0}, {"date": "2025-11-13", "close": 34.29, "volume": 760120.0}, {"date": "2025-11-14", "close": 34.03, "volume": 723817.0}, {"date": "2025-11-17", "close": 33.99, "volume": 833085.0}, {"date": "2025-11-18", "close": 33.99, "volume": 1057700.0}, {"date": "2025-11-19", "close": 33.31, "volume": 926542.0}, {"date": "2025-11-20", "close": 33.39, "volume": 898011.0}, {"date": "2025-11-21", "close": 34.31, "volume": 777713.0}, {"date": "2025-11-24", "close": 35.27, "volume": 1246245.0}, {"date": "2025-11-25", "close": 35.34, "volume": 916595.0}, {"date": "2025-11-26", "close": 35.56, "volume": 639097.0}, {"date": "2025-11-28", "close": 35.29, "volume": 256407.0}, {"date": "2025-12-01", "close": 35.51, "volume": 638904.0}, {"date": "2025-12-02", "close": 36.01, "volume": 626961.0}, {"date": "2025-12-03", "close": 37.0, "volume": 658058.0}, {"date": "2025-12-04", "close": 38.25, "volume": 757269.0}, {"date": "2025-12-05", "close": 39.83, "volume": 726069.0}, {"date": "2025-12-08", "close": 38.92, "volume": 958804.0}, {"date": "2025-12-09", "close": 38.82, "volume": 920066.0}, {"date": "2025-12-10", "close": 39.27, "volume": 732369.0}, {"date": "2025-12-11", "close": 39.59, "volume": 545593.0}, {"date": "2025-12-12", "close": 40.51, "volume": 971659.0}, {"date": "2025-12-15", "close": 38.92, "volume": 1245304.0}, {"date": "2025-12-16", "close": 38.83, "volume": 586225.0}, {"date": "2025-12-17", "close": 38.78, "volume": 456158.0}, {"date": "2025-12-18", "close": 37.47, "volume": 917313.0}, {"date": "2025-12-19", "close": 37.81, "volume": 1020784.0}, {"date": "2025-12-22", "close": 38.86, "volume": 692371.0}, {"date": "2025-12-23", "close": 38.44, "volume": 417988.0}, {"date": "2025-12-24", "close": 38.49, "volume": 448303.0}, {"date": "2025-12-26", "close": 38.13, "volume": 329974.0}, {"date": "2025-12-29", "close": 37.91, "volume": 388027.0}, {"date": "2025-12-30", "close": 37.64, "volume": 457155.0}, {"date": "2025-12-31", "close": 37.42, "volume": 400283.0}, {"date": "2026-01-02", "close": 37.38, "volume": 522136.0}, {"date": "2026-01-05", "close": 36.75, "volume": 1099556.0}, {"date": "2026-01-06", "close": 36.75, "volume": 487059.0}, {"date": "2026-01-07", "close": 37.55, "volume": 496813.0}, {"date": "2026-01-08", "close": 37.87, "volume": 440359.0}, {"date": "2026-01-09", "close": 38.55, "volume": 737433.0}, {"date": "2026-01-12", "close": 38.27, "volume": 694069.0}, {"date": "2026-01-13", "close": 35.76, "volume": 1245349.0}, {"date": "2026-01-14", "close": 36.04, "volume": 924507.0}, {"date": "2026-01-15", "close": 36.41, "volume": 774906.0}, {"date": "2026-01-16", "close": 36.22, "volume": 648690.0}, {"date": "2026-01-20", "close": 35.91, "volume": 719956.0}, {"date": "2026-01-21", "close": 36.69, "volume": 496597.0}, {"date": "2026-01-22", "close": 36.76, "volume": 816583.0}, {"date": "2026-01-23", "close": 36.82, "volume": 340732.0}, {"date": "2026-01-26", "close": 37.36, "volume": 689820.0}, {"date": "2026-01-27", "close": 37.68, "volume": 424306.0}, {"date": "2026-01-28", "close": 36.84, "volume": 503122.0}, {"date": "2026-01-29", "close": 36.86, "volume": 442478.0}, {"date": "2026-01-30", "close": 36.52, "volume": 444841.0}, {"date": "2026-02-02", "close": 37.84, "volume": 473213.0}, {"date": "2026-02-03", "close": 37.48, "volume": 563158.0}, {"date": "2026-02-04", "close": 37.32, "volume": 616034.0}, {"date": "2026-02-05", "close": 36.41, "volume": 378928.0}, {"date": "2026-02-06", "close": 37.27, "volume": 567536.0}, {"date": "2026-02-09", "close": 37.08, "volume": 355423.0}, {"date": "2026-02-10", "close": 37.93, "volume": 664682.0}, {"date": "2026-02-11", "close": 36.59, "volume": 556254.0}, {"date": "2026-02-12", "close": 35.85, "volume": 503767.0}, {"date": "2026-02-13", "close": 36.01, "volume": 585224.0}, {"date": "2026-02-17", "close": 36.92, "volume": 732574.0}, {"date": "2026-02-18", "close": 35.28, "volume": 1375744.0}, {"date": "2026-02-19", "close": 34.39, "volume": 1448503.0}, {"date": "2026-02-20", "close": 29.16, "volume": 5447580.0}, {"date": "2026-02-23", "close": 26.87, "volume": 3961061.0}, {"date": "2026-02-24", "close": 28.19, "volume": 3007181.0}, {"date": "2026-02-25", "close": 28.19, "volume": 1447731.0}, {"date": "2026-02-26", "close": 29.05, "volume": 1374462.0}, {"date": "2026-02-27", "close": 28.54, "volume": 710574.0}, {"date": "2026-03-02", "close": 28.9, "volume": 995229.0}, {"date": "2026-03-03", "close": 28.27, "volume": 894742.0}, {"date": "2026-03-04", "close": 28.54, "volume": 637511.0}, {"date": "2026-03-05", "close": 28.51, "volume": 1085496.0}, {"date": "2026-03-06", "close": 28.33, "volume": 738162.0}, {"date": "2026-03-09", "close": 28.57, "volume": 696305.0}, {"date": "2026-03-10", "close": 28.74, "volume": 491196.0}, {"date": "2026-03-11", "close": 28.79, "volume": 544089.0}, {"date": "2026-03-12", "close": 27.79, "volume": 628342.0}, {"date": "2026-03-13", "close": 27.61, "volume": 478788.0}, {"date": "2026-03-16", "close": 27.86, "volume": 730053.0}, {"date": "2026-03-17", "close": 28.37, "volume": 507239.0}, {"date": "2026-03-18", "close": 27.85, "volume": 640374.0}, {"date": "2026-03-19", "close": 27.81, "volume": 791925.0}, {"date": "2026-03-20", "close": 27.72, "volume": 1028103.0}, {"date": "2026-03-23", "close": 27.6, "volume": 718746.0}, {"date": "2026-03-24", "close": 27.1, "volume": 1129830.0}, {"date": "2026-03-25", "close": 27.59, "volume": 558512.0}, {"date": "2026-03-26", "close": 27.44, "volume": 657191.0}, {"date": "2026-03-27", "close": 26.54, "volume": 683688.0}, {"date": "2026-03-30", "close": 26.9, "volume": 636232.0}, {"date": "2026-03-31", "close": 28.01, "volume": 780014.0}, {"date": "2026-04-01", "close": 27.96, "volume": 692254.0}, {"date": "2026-04-02", "close": 27.74, "volume": 523807.0}, {"date": "2026-04-06", "close": 27.71, "volume": 683188.0}, {"date": "2026-04-07", "close": 27.62, "volume": 542152.0}, {"date": "2026-04-08", "close": 28.47, "volume": 887688.0}, {"date": "2026-04-09", "close": 29.16, "volume": 645571.0}, {"date": "2026-04-10", "close": 28.89, "volume": 561357.0}, {"date": "2026-04-13", "close": 29.05, "volume": 376100.0}, {"date": "2026-04-14", "close": 29.29, "volume": 693100.0}, {"date": "2026-04-15", "close": 29.22, "volume": 549991.0}, {"date": "2026-04-16", "close": 29.42, "volume": 505085.0}, {"date": "2026-04-17", "close": 29.99, "volume": 671832.0}, {"date": "2026-04-20", "close": 29.53, "volume": 724989.0}, {"date": "2026-04-21", "close": 32.14, "volume": 3943366.0}, {"date": "2026-04-22", "close": 31.97, "volume": 1484312.0}, {"date": "2026-04-23", "close": 32.08, "volume": 1303293.0}, {"date": "2026-04-24", "close": 30.8, "volume": 933299.0}, {"date": "2026-04-27", "close": 31.05, "volume": 833986.0}, {"date": "2026-04-28", "close": 31.16, "volume": 509736.0}, {"date": "2026-04-29", "close": 31.05, "volume": 613997.0}, {"date": "2026-04-30", "close": 31.26, "volume": 475593.0}, {"date": "2026-05-01", "close": 31.83, "volume": 389473.0}, {"date": "2026-05-04", "close": 32.59, "volume": 804014.0}, {"date": "2026-05-05", "close": 32.34, "volume": 593436.0}, {"date": "2026-05-06", "close": 32.78, "volume": 749543.0}, {"date": "2026-05-07", "close": 31.42, "volume": 2229964.0}, {"date": "2026-05-08", "close": 30.99, "volume": 750798.0}, {"date": "2026-05-11", "close": 30.18, "volume": 796423.0}, {"date": "2026-05-12", "close": 30.15, "volume": 1043984.0}, {"date": "2026-05-13", "close": 30.83, "volume": 646949.0}, {"date": "2026-05-14", "close": 30.76, "volume": 518472.0}, {"date": "2026-05-15", "close": 30.09, "volume": 471145.0}, {"date": "2026-05-18", "close": 29.83, "volume": 671961.0}, {"date": "2026-05-19", "close": 30.44, "volume": 724427.0}, {"date": "2026-05-20", "close": 31.38, "volume": 669436.0}, {"date": "2026-05-21", "close": 30.49, "volume": 586240.0}, {"date": "2026-05-22", "close": 30.15, "volume": 431486.0}, {"date": "2026-05-26", "close": 30.09, "volume": 699204.0}, {"date": "2026-05-27", "close": 30.76, "volume": 559530.0}, {"date": "2026-05-28", "close": 31.49, "volume": 899759.0}, {"date": "2026-05-29", "close": 31.59, "volume": 1035513.0}, {"date": "2026-06-01", "close": 31.81, "volume": 752315.0}, {"date": "2026-06-02", "close": 30.91, "volume": 1084449.0}, {"date": "2026-06-03", "close": 32.1, "volume": 1009326.0}, {"date": "2026-06-04", "close": 32.96, "volume": 765809.0}, {"date": "2026-06-05", "close": 32.2, "volume": 462301.0}, {"date": "2026-06-08", "close": 32.39, "volume": 479726.0}, {"date": "2026-06-09", "close": 34.1, "volume": 1091497.0}, {"date": "2026-06-10", "close": 35.48, "volume": 1862006.0}, {"date": "2026-06-11", "close": 35.2, "volume": 820518.0}, {"date": "2026-06-12", "close": 34.46, "volume": 693305.0}, {"date": "2026-06-15", "close": 34.18, "volume": 985837.0}, {"date": "2026-06-16", "close": 33.83, "volume": 477333.0}, {"date": "2026-06-17", "close": 33.77, "volume": 626917.0}, {"date": "2026-06-18", "close": 33.28, "volume": 770604.0}, {"date": "2026-06-22", "close": 33.43, "volume": 654240.0}, {"date": "2026-06-23", "close": 34.16, "volume": 467849.0}, {"date": "2026-06-24", "close": 34.45, "volume": 864265.0}, {"date": "2026-06-25", "close": 34.13, "volume": 534959.0}, {"date": "2026-06-26", "close": 35.47, "volume": 1766108.0}, {"date": "2026-06-29", "close": 35.34, "volume": 830337.0}, {"date": "2026-06-30", "close": 36.41, "volume": 1198743.0}, {"date": "2026-07-01", "close": 36.0, "volume": 793623.0}, {"date": "2026-07-02", "close": 37.26, "volume": 1012969.0}, {"date": "2026-07-06", "close": 37.01, "volume": 443912.0}, {"date": "2026-07-07", "close": 38.26, "volume": 846998.0}, {"date": "2026-07-08", "close": 38.08, "volume": 833725.0}, {"date": "2026-07-09", "close": 38.21, "volume": 607936.0}, {"date": "2026-07-10", "close": 36.84, "volume": 668823.0}, {"date": "2026-07-13", "close": 35.54, "volume": 669607.0}, {"date": "2026-07-14", "close": 34.81, "volume": 938752.0}, {"date": "2026-07-15", "close": 34.9, "volume": 802722.0}, {"date": "2026-07-16", "close": 33.53, "volume": 1614401.0}, {"date": "2026-07-17", "close": 33.77, "volume": 705258.0}, {"date": "2026-07-20", "close": 33.5, "volume": 1074422.0}, {"date": "2026-07-21", "close": 36.84, "volume": 2000770.0}, {"date": "2026-07-22", "close": 34.86, "volume": 857221.0}, {"date": "2026-07-23", "close": 35.8, "volume": 782630.0}, {"date": "2026-07-24", "close": 35.32, "volume": 585339.0}, {"date": "2026-07-27", "close": 36.01, "volume": 623903.0}, {"date": "2026-07-28", "close": 35.77, "volume": 886122.0}, {"date": "2026-07-29", "close": 35.86, "volume": 467302.0}, {"date": "2026-07-30", "close": 35.86, "volume": 601792.0}, {"date": "2026-07-31", "close": 35.24, "volume": 604953.0}, {"date": "2026-08-03", "close": 35.6, "volume": 882818.0}, {"date": "2026-08-04", "close": 38.78, "volume": 1991584.0}, {"date": "2026-08-05", "close": 38.24, "volume": 1282165.0}, {"date": "2026-08-06", "close": 38.75, "volume": 843086.0}, {"date": "2026-08-07", "close": 38.41, "volume": 994522.0}], "refreshing": true}