{"ticker": "IMAX", "overview": {"cik": "921582", "ticker": "IMAX", "name": "IMAX CORP", "industry": "Photographic Equipment & Supplies", "country": "Canada", "sic": "3861", "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010908", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008654", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008643", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008591", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058427", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010724", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000545", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010664", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008450", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000538", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000530", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003677", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009769", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007734", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002778", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049300", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049290", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007475", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007474", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007473", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007472", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007471", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007470", "price_sensitive": false}]}, "description": "IMAX CORP trades as IMAX on the NYSE and is registered in Canada, classified under Photographic Equipment & Supplies (SIC 3861). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 6 insiders disclosed 6 sales totalling $27.96M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 27958487.6021, "net": -27958487.6021, "insiders": 6, "first_date": "2026-08-06", "last_date": "2026-08-25"}, "metrics": {"ticker": "IMAX", "has_prices": true, "as_of": "2026-08-07", "last": 48.49, "prev_close": 49.73, "change": -1.2399999999999949, "change_pct": -0.02493464709430917, "session_volume": 860958.0, "vwap_5": 50.49228826460117, "vwap_20": 44.8240861840283, "vwap_60": 41.781306104057144, "vwap_250": 36.7937937608298, "high_52w": 51.26, "low_52w": 32.53, "avg_volume_20": 1696600.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-010911", "src": "INSIDERS", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "Mark Welton", "who_key": "WELTON MARK", "role": "President IMAX Global Theatres", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1634208.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "The president takes $1.6M off the table in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1255910/000121465926010911/0001214659-26-010911-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001214659-26-010909", "src": "INSIDERS", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "Kenneth Ian Weissman", "who_key": "Weissman Kenneth Ian", "role": "Deputy GC, Corp. Sec. & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 436293.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "Insider sells $436K of IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1727718/000121465926010909/0001214659-26-010909-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001214659-26-010908", "src": "INSIDERS", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "Natasha Fernandes", "who_key": "Fernandes Natasha", "role": "Chief Financial Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1092554.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "Big sell in IMAX \u2014 The CFO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1928296/000121465926010908/0001214659-26-010908-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101736}, {"id": "0001214659-26-010724", "src": "INSIDERS", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "Calamera Pablo", "who_key": "PABLO CALAMERA", "role": "CTO & EVP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 786174.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "Insider sells $786K of IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1620534/000121465926010724/0001214659-26-010724-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001214659-26-010664", "src": "INSIDERS", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "Richard L. Gelfond", "who_key": "GELFOND RICHARD L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 23984308.0021, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX's CEO lightens up \u2014 $24M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/944011/000121465926010664/0001214659-26-010664-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "13DG-0000905148-26-003677", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP moves to a 5.4% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0000905148-26-003677-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000940594-26-000050", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP moves to a 9.3% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0000940594-26-000050-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0001214659-26-009769", "src": "INSIDERS", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "Jose Aleksandr Zlatar", "who_key": "Zlatar Jose Aleksandr", "role": "SVP, Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "Someone inside IMAX is selling \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2069758/000121465926009769/0001214659-26-009769-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127656}, {"id": "13DG-0000315066-26-002017", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "FMR LLC moves to a 4.2% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002017-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0002012383-26-002778", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.2% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002778-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001177719-26-000019", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP moves to a 4.99% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0001177719-26-000019-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-31", "mins": 224136}, {"id": "13DG-0000905148-26-002387", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP moves to a 6.8% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0000905148-26-002387-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001140361-26-019625", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "GIC Private Ltd takes a 5.23% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/936828/0001140361-26-019625-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "13DG-0001177719-26-000017", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP takes a 5.01% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0001177719-26-000017-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261576}, {"id": "HOUSE-2022-20021335-T1", "src": "CONGRESS", "ticker": "IMAX", "cik": "", "company": "IMAX CORP", "company_raw": "New\nD: Part of my spouse's retirement portfolio.\nSP Imax Corporation", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Earl Blumenauer dumps IMAX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021335.pdf", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303496}, {"id": "HOUSE-2022-20021335-T0", "src": "CONGRESS", "ticker": "IMAX", "cik": "", "company": "IMAX CORP", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Imax Corporation", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Earl Blumenauer dumps IMAX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021335.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304936}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003677", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP moves to a 5.4% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0000905148-26-003677-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000940594-26-000050", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP moves to a 9.3% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0000940594-26-000050-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000315066-26-002017", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "FMR LLC moves to a 4.2% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002017-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0002012383-26-002778", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "BlackRock, Inc. takes a 5.2% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002778-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001177719-26-000019", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP moves to a 4.99% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0001177719-26-000019-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-31", "mins": 224136}, {"id": "13DG-0000905148-26-002387", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP moves to a 6.8% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0000905148-26-002387-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001140361-26-019625", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "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": "Photographic Equipment & Supplies", "country": "Canada", "headline": "GIC Private Ltd takes a 5.23% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/936828/0001140361-26-019625-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "13DG-0001177719-26-000017", "src": "13DG", "ticker": "IMAX", "cik": "921582", "company": "IMAX CORP", "company_raw": "IMAX CORP", "who": "IMAX Corp", "who_key": "IMAX CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Photographic Equipment & Supplies", "country": "Canada", "headline": "IMAX CORP takes a 5.01% passive stake in IMAX", "source_url": "https://www.sec.gov/Archives/edgar/data/921582/0001177719-26-000017-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261576}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Imax Corporation Common Stock", "new_value": "IMAX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921582", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921582", "applied": 1, "detected_at": "2026-10-25T10:19:48.230921"}]}, "key_people": [{"who": "Richard L. Gelfond", "who_key": "GELFOND RICHARD L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 23984308.0021, "net": -23984308.0021, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23984308.0021, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944011/000121465926010664/0001214659-26-010664-index.htm"}], "latest": {"action": "SELL", "amount": 23984308.0021, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/944011/000121465926010664/0001214659-26-010664-index.htm"}}, {"who": "Mark Welton", "who_key": "WELTON MARK", "role": "President IMAX Global Theatres", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1634208.0, "net": -1634208.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1634208.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1255910/000121465926010911/0001214659-26-010911-index.htm"}], "latest": {"action": "SELL", "amount": 1634208.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1255910/000121465926010911/0001214659-26-010911-index.htm"}}, {"who": "Natasha Fernandes", "who_key": "Fernandes Natasha", "role": "Chief Financial Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1092554.0, "net": -1092554.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1092554.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1928296/000121465926010908/0001214659-26-010908-index.htm"}], "latest": {"action": "SELL", "amount": 1092554.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1928296/000121465926010908/0001214659-26-010908-index.htm"}}, {"who": "Calamera Pablo", "who_key": "PABLO CALAMERA", "role": "CTO & EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 786174.0, "net": -786174.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 786174.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620534/000121465926010724/0001214659-26-010724-index.htm"}], "latest": {"action": "SELL", "amount": 786174.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1620534/000121465926010724/0001214659-26-010724-index.htm"}}, {"who": "Kenneth Ian Weissman", "who_key": "Weissman Kenneth Ian", "role": "Deputy GC, Corp. Sec. & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 436293.60000000003, "net": -436293.60000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 436293.60000000003, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727718/000121465926010909/0001214659-26-010909-index.htm"}], "latest": {"action": "SELL", "amount": 436293.60000000003, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727718/000121465926010909/0001214659-26-010909-index.htm"}}, {"who": "Jose Aleksandr Zlatar", "who_key": "Zlatar Jose Aleksandr", "role": "SVP, Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24950.0, "net": -24950.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24950.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2069758/000121465926009769/0001214659-26-009769-index.htm"}], "latest": {"action": "SELL", "amount": 24950.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2069758/000121465926009769/0001214659-26-009769-index.htm"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021335.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021335.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021335.pdf"}}], "activity": [{"date": "2026-08-06", "net": -24950.0}, {"date": "2026-08-20", "net": -24770482.0021}, {"date": "2026-08-24", "net": -1092554.0}, {"date": "2026-08-25", "net": -2070501.6}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010908", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008654", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008643", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008591", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058427", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010724", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000545", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010664", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008450", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000538", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000530", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003677", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009769", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007734", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002778", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001628280-26-049300", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049290", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007475", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007474", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007473", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007472", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007471", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007470", "price_sensitive": false}], "performance": {"ticker": "IMAX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 32.01, "volume": 987514.0}, {"date": "2016-08-09", "close": 31.84, "volume": 434621.0}, {"date": "2016-08-10", "close": 31.52, "volume": 541412.0}, {"date": "2016-08-11", "close": 31.58, "volume": 447199.0}, {"date": "2016-08-12", "close": 31.9, "volume": 496859.0}, {"date": "2016-08-15", "close": 31.5, "volume": 482563.0}, {"date": "2016-08-16", "close": 31.21, "volume": 590468.0}, {"date": "2016-08-17", "close": 30.58, "volume": 699406.0}, {"date": "2016-08-18", "close": 30.25, "volume": 412919.0}, {"date": "2016-08-19", "close": 30.04, "volume": 341123.0}, {"date": "2016-08-22", "close": 29.53, "volume": 425145.0}, {"date": "2016-08-23", "close": 29.99, "volume": 726164.0}, {"date": "2016-08-24", "close": 30.74, "volume": 1235550.0}, {"date": "2016-08-25", "close": 30.59, "volume": 501363.0}, {"date": "2016-08-26", "close": 30.41, "volume": 350153.0}, {"date": "2016-08-29", "close": 30.57, "volume": 524100.0}, {"date": "2016-08-30", "close": 30.75, "volume": 334723.0}, {"date": "2016-08-31", "close": 30.49, "volume": 292838.0}, {"date": "2016-09-01", "close": 30.71, "volume": 541862.0}, {"date": "2016-09-02", "close": 31.21, "volume": 613181.0}, {"date": "2016-09-06", "close": 30.13, "volume": 1087151.0}, {"date": "2016-09-07", "close": 30.14, "volume": 751340.0}, {"date": "2016-09-08", "close": 29.5, "volume": 807434.0}, {"date": "2016-09-09", "close": 29.02, "volume": 933348.0}, {"date": "2016-09-12", "close": 29.6, "volume": 808874.0}, {"date": "2016-09-13", "close": 29.05, "volume": 1041683.0}, {"date": "2016-09-14", "close": 28.73, "volume": 1076887.0}, {"date": "2016-09-15", "close": 29.64, "volume": 860620.0}, {"date": "2016-09-16", "close": 29.19, "volume": 1031483.0}, {"date": "2016-09-19", "close": 29.41, "volume": 583782.0}, {"date": "2016-09-20", "close": 29.09, "volume": 630726.0}, {"date": "2016-09-21", "close": 29.47, "volume": 434645.0}, {"date": "2016-09-22", "close": 29.38, "volume": 1347435.0}, {"date": "2016-09-23", "close": 29.8, "volume": 572706.0}, {"date": "2016-09-26", "close": 29.4, "volume": 333080.0}, {"date": "2016-09-27", "close": 29.58, "volume": 348217.0}, {"date": "2016-09-28", "close": 29.4, "volume": 1372352.0}, {"date": "2016-09-29", "close": 28.78, "volume": 738100.0}, {"date": "2016-09-30", "close": 28.97, "volume": 1326661.0}, {"date": "2016-10-03", "close": 28.21, "volume": 1180893.0}, {"date": "2016-10-04", "close": 29.26, "volume": 1266541.0}, {"date": "2016-10-05", "close": 29.41, "volume": 749061.0}, {"date": "2016-10-06", "close": 29.24, "volume": 508571.0}, {"date": "2016-10-07", "close": 29.03, "volume": 510692.0}, {"date": "2016-10-10", "close": 29.08, "volume": 458522.0}, {"date": "2016-10-11", "close": 28.28, "volume": 819728.0}, {"date": "2016-10-12", "close": 27.95, "volume": 2233023.0}, {"date": "2016-10-13", "close": 28.62, "volume": 947294.0}, {"date": "2016-10-14", "close": 30.17, "volume": 1938420.0}, {"date": "2016-10-17", "close": 29.72, "volume": 2361141.0}, {"date": "2016-10-18", "close": 30.14, "volume": 896519.0}, {"date": "2016-10-19", "close": 30.44, "volume": 1109191.0}, {"date": "2016-10-20", "close": 31.73, "volume": 3401833.0}, {"date": "2016-10-21", "close": 31.22, "volume": 1443308.0}, {"date": "2016-10-24", "close": 31.01, "volume": 874705.0}, {"date": "2016-10-25", "close": 30.78, "volume": 1191596.0}, {"date": "2016-10-26", "close": 30.88, "volume": 693674.0}, {"date": "2016-10-27", "close": 30.4, "volume": 769540.0}, {"date": "2016-10-28", "close": 30.34, "volume": 458255.0}, {"date": "2016-10-31", "close": 30.25, "volume": 676631.0}, {"date": "2016-11-01", "close": 29.75, "volume": 614762.0}, {"date": "2016-11-02", "close": 29.85, "volume": 936128.0}, {"date": "2016-11-03", "close": 30.15, "volume": 550843.0}, {"date": "2016-11-04", "close": 31.05, "volume": 1156322.0}, {"date": "2016-11-07", "close": 31.5, "volume": 862674.0}, {"date": "2016-11-08", "close": 31.45, "volume": 606413.0}, {"date": "2016-11-09", "close": 32.15, "volume": 1117506.0}, {"date": "2016-11-10", "close": 32.4, "volume": 894487.0}, {"date": "2016-11-11", "close": 32.55, "volume": 591992.0}, {"date": "2016-11-14", "close": 32.75, "volume": 509069.0}, {"date": "2016-11-15", "close": 33.0, "volume": 598011.0}, {"date": "2016-11-16", "close": 33.7, "volume": 844721.0}, {"date": "2016-11-17", "close": 34.3, "volume": 802877.0}, {"date": "2016-11-18", "close": 34.5, "volume": 495228.0}, {"date": "2016-11-21", "close": 34.8, "volume": 1564805.0}, {"date": "2016-11-22", "close": 34.15, "volume": 1616960.0}, {"date": "2016-11-23", "close": 34.1, "volume": 1253207.0}, {"date": "2016-11-25", "close": 34.5, "volume": 215810.0}, {"date": "2016-11-28", "close": 32.05, "volume": 1277441.0}, {"date": "2016-11-29", "close": 31.55, "volume": 2288436.0}, {"date": "2016-11-30", "close": 31.95, "volume": 1093744.0}, {"date": "2016-12-01", "close": 31.05, "volume": 881453.0}, {"date": "2016-12-02", "close": 31.05, "volume": 820191.0}, {"date": "2016-12-05", "close": 31.15, "volume": 603379.0}, {"date": "2016-12-06", "close": 31.25, "volume": 1060323.0}, {"date": "2016-12-07", "close": 32.05, "volume": 948030.0}, {"date": "2016-12-08", "close": 32.45, "volume": 859373.0}, {"date": "2016-12-09", "close": 32.55, "volume": 488090.0}, {"date": "2016-12-12", "close": 32.1, "volume": 481626.0}, {"date": "2016-12-13", "close": 31.8, "volume": 346240.0}, {"date": "2016-12-14", "close": 31.6, "volume": 377736.0}, {"date": "2016-12-15", "close": 31.35, "volume": 526877.0}, {"date": "2016-12-16", "close": 30.9, "volume": 1228812.0}, {"date": "2016-12-19", "close": 31.15, "volume": 588908.0}, {"date": "2016-12-20", "close": 31.1, "volume": 636331.0}, {"date": "2016-12-21", "close": 31.2, "volume": 525794.0}, {"date": "2016-12-22", "close": 30.75, "volume": 424383.0}, {"date": "2016-12-23", "close": 31.1, "volume": 354879.0}, {"date": "2016-12-27", "close": 31.8, "volume": 559971.0}, {"date": "2016-12-28", "close": 31.05, "volume": 413363.0}, {"date": "2016-12-29", "close": 31.55, "volume": 581649.0}, {"date": "2016-12-30", "close": 31.4, "volume": 832338.0}, {"date": "2017-01-03", "close": 31.9, "volume": 876977.0}, {"date": "2017-01-04", "close": 31.95, "volume": 515734.0}, {"date": "2017-01-05", "close": 32.05, "volume": 600896.0}, {"date": "2017-01-06", "close": 32.05, "volume": 453412.0}, {"date": "2017-01-09", "close": 32.05, "volume": 744834.0}, {"date": "2017-01-10", "close": 32.15, "volume": 1026431.0}, {"date": "2017-01-11", "close": 33.0, "volume": 789317.0}, {"date": "2017-01-12", "close": 32.85, "volume": 906851.0}, {"date": "2017-01-13", "close": 33.0, "volume": 843534.0}, {"date": "2017-01-17", "close": 31.7, "volume": 708041.0}, {"date": "2017-01-18", "close": 31.45, "volume": 499633.0}, {"date": "2017-01-19", "close": 31.65, "volume": 377540.0}, {"date": "2017-01-20", "close": 31.95, "volume": 316849.0}, {"date": "2017-01-23", "close": 31.85, "volume": 532589.0}, {"date": "2017-01-24", "close": 32.5, "volume": 537499.0}, {"date": "2017-01-25", "close": 33.15, "volume": 346797.0}, {"date": "2017-01-26", "close": 33.25, "volume": 547193.0}, {"date": "2017-01-27", "close": 33.05, "volume": 625589.0}, {"date": "2017-01-30", "close": 32.45, "volume": 438080.0}, {"date": "2017-01-31", "close": 32.6, "volume": 567793.0}, {"date": "2017-02-01", "close": 31.6, "volume": 764469.0}, {"date": "2017-02-02", "close": 31.65, "volume": 424006.0}, {"date": "2017-02-03", "close": 31.8, "volume": 338181.0}, {"date": "2017-02-06", "close": 31.6, "volume": 788728.0}, {"date": "2017-02-07", "close": 32.15, "volume": 468319.0}, {"date": "2017-02-08", "close": 32.8, "volume": 638621.0}, {"date": "2017-02-09", "close": 32.9, "volume": 504176.0}, {"date": "2017-02-10", "close": 32.7, "volume": 1383556.0}, {"date": "2017-02-13", "close": 33.3, "volume": 573483.0}, {"date": "2017-02-14", "close": 32.8, "volume": 545311.0}, {"date": "2017-02-15", "close": 33.0, "volume": 338940.0}, {"date": "2017-02-16", "close": 31.3, "volume": 2189284.0}, {"date": "2017-02-17", "close": 31.45, "volume": 842002.0}, {"date": "2017-02-21", "close": 30.9, "volume": 1497548.0}, {"date": "2017-02-22", "close": 30.75, "volume": 1374208.0}, {"date": "2017-02-23", "close": 31.15, "volume": 1165572.0}, {"date": "2017-02-24", "close": 32.75, "volume": 2001665.0}, {"date": "2017-02-27", "close": 32.35, "volume": 1076949.0}, {"date": "2017-02-28", "close": 32.35, "volume": 1255627.0}, {"date": "2017-03-01", "close": 32.65, "volume": 1158178.0}, {"date": "2017-03-02", "close": 32.6, "volume": 889107.0}, {"date": "2017-03-03", "close": 32.5, "volume": 1087111.0}, {"date": "2017-03-06", "close": 32.3, "volume": 771131.0}, {"date": "2017-03-07", "close": 32.45, "volume": 1417327.0}, {"date": "2017-03-08", "close": 32.45, "volume": 1088536.0}, {"date": "2017-03-09", "close": 32.85, "volume": 725881.0}, {"date": "2017-03-10", "close": 33.15, "volume": 1088216.0}, {"date": "2017-03-13", "close": 33.25, "volume": 484293.0}, {"date": "2017-03-14", "close": 33.1, "volume": 504013.0}, {"date": "2017-03-15", "close": 32.9, "volume": 318619.0}, {"date": "2017-03-16", "close": 32.8, "volume": 648282.0}, {"date": "2017-03-17", "close": 33.65, "volume": 1368649.0}, {"date": "2017-03-20", "close": 34.25, "volume": 1298996.0}, {"date": "2017-03-21", "close": 33.15, "volume": 1018766.0}, {"date": "2017-03-22", "close": 33.3, "volume": 479094.0}, {"date": "2017-03-23", "close": 33.9, "volume": 576003.0}, {"date": "2017-03-24", "close": 33.95, "volume": 515990.0}, {"date": "2017-03-27", "close": 34.1, "volume": 440504.0}, {"date": "2017-03-28", "close": 34.0, "volume": 660282.0}, {"date": "2017-03-29", "close": 33.8, "volume": 482236.0}, {"date": "2017-03-30", "close": 34.05, "volume": 514243.0}, {"date": "2017-03-31", "close": 34.0, "volume": 632396.0}, {"date": "2017-04-03", "close": 33.6, "volume": 538579.0}, {"date": "2017-04-04", "close": 33.55, "volume": 357007.0}, {"date": "2017-04-05", "close": 32.85, "volume": 534573.0}, {"date": "2017-04-06", "close": 32.6, "volume": 736664.0}, {"date": "2017-04-07", "close": 31.95, "volume": 827737.0}, {"date": "2017-04-10", "close": 32.05, "volume": 499815.0}, {"date": "2017-04-11", "close": 32.25, "volume": 910849.0}, {"date": "2017-04-12", "close": 31.65, "volume": 701542.0}, {"date": "2017-04-13", "close": 31.9, "volume": 1187963.0}, {"date": "2017-04-17", "close": 32.65, "volume": 1046735.0}, {"date": "2017-04-18", "close": 32.2, "volume": 564531.0}, {"date": "2017-04-19", "close": 32.2, "volume": 937733.0}, {"date": "2017-04-20", "close": 32.1, "volume": 1600819.0}, {"date": "2017-04-21", "close": 31.9, "volume": 1830533.0}, {"date": "2017-04-24", "close": 31.15, "volume": 1172786.0}, {"date": "2017-04-25", "close": 31.15, "volume": 817980.0}, {"date": "2017-04-26", "close": 31.2, "volume": 730141.0}, {"date": "2017-04-27", "close": 30.75, "volume": 557060.0}, {"date": "2017-04-28", "close": 30.5, "volume": 483770.0}, {"date": "2017-05-01", "close": 30.8, "volume": 662561.0}, {"date": "2017-05-02", "close": 30.95, "volume": 411501.0}, {"date": "2017-05-03", "close": 30.85, "volume": 587446.0}, {"date": "2017-05-04", "close": 30.45, "volume": 1402494.0}, {"date": "2017-05-05", "close": 30.65, "volume": 485029.0}, {"date": "2017-05-08", "close": 30.4, "volume": 927875.0}, {"date": "2017-05-09", "close": 30.5, "volume": 898596.0}, {"date": "2017-05-10", "close": 30.35, "volume": 996201.0}, {"date": "2017-05-11", "close": 29.85, "volume": 645754.0}, {"date": "2017-05-12", "close": 29.1, "volume": 962049.0}, {"date": "2017-05-15", "close": 27.9, "volume": 2025374.0}, {"date": "2017-05-16", "close": 27.6, "volume": 1357805.0}, {"date": "2017-05-17", "close": 27.1, "volume": 1500529.0}, {"date": "2017-05-18", "close": 27.1, "volume": 1275790.0}, {"date": "2017-05-19", "close": 27.1, "volume": 1270182.0}, {"date": "2017-05-22", "close": 27.0, "volume": 1295192.0}, {"date": "2017-05-23", "close": 26.5, "volume": 991109.0}, {"date": "2017-05-24", "close": 25.6, "volume": 5000616.0}, {"date": "2017-05-25", "close": 25.8, "volume": 2061212.0}, {"date": "2017-05-26", "close": 27.0, "volume": 3393760.0}, {"date": "2017-05-30", "close": 25.65, "volume": 1677308.0}, {"date": "2017-05-31", "close": 25.05, "volume": 2534121.0}, {"date": "2017-06-01", "close": 26.0, "volume": 1500327.0}, {"date": "2017-06-02", "close": 26.4, "volume": 2221364.0}, {"date": "2017-06-05", "close": 25.85, "volume": 1418732.0}, {"date": "2017-06-06", "close": 25.15, "volume": 1378836.0}, {"date": "2017-06-07", "close": 24.25, "volume": 1765688.0}, {"date": "2017-06-08", "close": 24.15, "volume": 1288467.0}, {"date": "2017-06-09", "close": 24.1, "volume": 1835571.0}, {"date": "2017-06-12", "close": 24.0, "volume": 1046776.0}, {"date": "2017-06-13", "close": 25.25, "volume": 2968272.0}, {"date": "2017-06-14", "close": 25.1, "volume": 1201150.0}, {"date": "2017-06-15", "close": 25.0, "volume": 1987075.0}, {"date": "2017-06-16", "close": 25.2, "volume": 1860823.0}, {"date": "2017-06-19", "close": 25.05, "volume": 832831.0}, {"date": "2017-06-20", "close": 24.5, "volume": 1316348.0}, {"date": "2017-06-21", "close": 24.2, "volume": 994217.0}, {"date": "2017-06-22", "close": 23.05, "volume": 3549889.0}, {"date": "2017-06-23", "close": 23.3, "volume": 1959001.0}, {"date": "2017-06-26", "close": 23.45, "volume": 1153619.0}, {"date": "2017-06-27", "close": 23.15, "volume": 1353658.0}, {"date": "2017-06-28", "close": 23.2, "volume": 1089540.0}, {"date": "2017-06-29", "close": 23.1, "volume": 1123863.0}, {"date": "2017-06-30", "close": 22.0, "volume": 2222933.0}, {"date": "2017-07-03", "close": 22.3, "volume": 464826.0}, {"date": "2017-07-05", "close": 21.65, "volume": 1651435.0}, {"date": "2017-07-06", "close": 21.15, "volume": 1361735.0}, {"date": "2017-07-07", "close": 21.55, "volume": 1033396.0}, {"date": "2017-07-10", "close": 22.0, "volume": 1639792.0}, {"date": "2017-07-11", "close": 22.35, "volume": 1334720.0}, {"date": "2017-07-12", "close": 21.2, "volume": 1485415.0}, {"date": "2017-07-13", "close": 21.75, "volume": 840826.0}, {"date": "2017-07-14", "close": 21.5, "volume": 995226.0}, {"date": "2017-07-17", "close": 20.3, "volume": 2245675.0}, {"date": "2017-07-18", "close": 20.5, "volume": 2799152.0}, {"date": "2017-07-19", "close": 20.65, "volume": 1888726.0}, {"date": "2017-07-20", "close": 21.2, "volume": 1273083.0}, {"date": "2017-07-21", "close": 21.25, "volume": 1333444.0}, {"date": "2017-07-24", "close": 21.5, "volume": 1476124.0}, {"date": "2017-07-25", "close": 21.7, "volume": 1751222.0}, {"date": "2017-07-26", "close": 21.85, "volume": 1940563.0}, {"date": "2017-07-27", "close": 21.1, "volume": 2534343.0}, {"date": "2017-07-28", "close": 21.95, "volume": 2662545.0}, {"date": "2017-07-31", "close": 21.4, "volume": 1056968.0}, {"date": "2017-08-01", "close": 22.05, "volume": 1194551.0}, {"date": "2017-08-02", "close": 20.3, "volume": 4515840.0}, {"date": "2017-08-03", "close": 20.3, "volume": 1095198.0}, {"date": "2017-08-04", "close": 20.45, "volume": 1021913.0}, {"date": "2017-08-07", "close": 20.45, "volume": 748978.0}, {"date": "2017-08-08", "close": 20.65, "volume": 1666861.0}, {"date": "2017-08-09", "close": 19.85, "volume": 710001.0}, {"date": "2017-08-10", "close": 19.6, "volume": 1477445.0}, {"date": "2017-08-11", "close": 19.0, "volume": 955022.0}, {"date": "2017-08-14", "close": 18.85, "volume": 1004617.0}, {"date": "2017-08-15", "close": 18.55, "volume": 1000926.0}, {"date": "2017-08-16", "close": 18.4, "volume": 620886.0}, {"date": "2017-08-17", "close": 18.75, "volume": 1031968.0}, {"date": "2017-08-18", "close": 18.25, "volume": 1461963.0}, {"date": "2017-08-21", "close": 18.05, "volume": 866353.0}, {"date": "2017-08-22", "close": 18.05, "volume": 585816.0}, {"date": "2017-08-23", "close": 17.7, "volume": 933552.0}, {"date": "2017-08-24", "close": 18.35, "volume": 1246200.0}, {"date": "2017-08-25", "close": 18.8, "volume": 763492.0}, {"date": "2017-08-28", "close": 18.8, "volume": 1138602.0}, {"date": "2017-08-29", "close": 18.25, "volume": 533911.0}, {"date": "2017-08-30", "close": 18.5, "volume": 643638.0}, {"date": "2017-08-31", "close": 18.65, "volume": 801139.0}, {"date": "2017-09-01", "close": 19.55, "volume": 1509333.0}, {"date": "2017-09-05", "close": 19.5, "volume": 1451712.0}, {"date": "2017-09-06", "close": 19.75, "volume": 936126.0}, {"date": "2017-09-07", "close": 19.1, "volume": 1734154.0}, {"date": "2017-09-08", "close": 19.05, "volume": 676754.0}, {"date": "2017-09-11", "close": 19.9, "volume": 1147324.0}, {"date": "2017-09-12", "close": 20.1, "volume": 585510.0}, {"date": "2017-09-13", "close": 20.75, "volume": 965960.0}, {"date": "2017-09-14", "close": 21.0, "volume": 874567.0}, {"date": "2017-09-15", "close": 22.05, "volume": 2104994.0}, {"date": "2017-09-18", "close": 22.15, "volume": 1971956.0}, {"date": "2017-09-19", "close": 22.0, "volume": 1291696.0}, {"date": "2017-09-20", "close": 22.9, "volume": 3356352.0}, {"date": "2017-09-21", "close": 22.9, "volume": 1105356.0}, {"date": "2017-09-22", "close": 23.1, "volume": 1549803.0}, {"date": "2017-09-25", "close": 23.15, "volume": 1395168.0}, {"date": "2017-09-26", "close": 22.9, "volume": 1232785.0}, {"date": "2017-09-27", "close": 23.2, "volume": 1388637.0}, {"date": "2017-09-28", "close": 23.1, "volume": 1155982.0}, {"date": "2017-09-29", "close": 22.65, "volume": 958808.0}, {"date": "2017-10-02", "close": 22.65, "volume": 845236.0}, {"date": "2017-10-03", "close": 23.1, "volume": 1598701.0}, {"date": "2017-10-04", "close": 22.7, "volume": 1369289.0}, {"date": "2017-10-05", "close": 22.75, "volume": 942997.0}, {"date": "2017-10-06", "close": 22.5, "volume": 569268.0}, {"date": "2017-10-09", "close": 21.7, "volume": 1332571.0}, {"date": "2017-10-10", "close": 21.75, "volume": 1020500.0}, {"date": "2017-10-11", "close": 21.45, "volume": 707535.0}, {"date": "2017-10-12", "close": 21.2, "volume": 578975.0}, {"date": "2017-10-13", "close": 21.15, "volume": 529797.0}, {"date": "2017-10-16", "close": 21.15, "volume": 699535.0}, {"date": "2017-10-17", "close": 20.5, "volume": 1212846.0}, {"date": "2017-10-18", "close": 21.05, "volume": 1023408.0}, {"date": "2017-10-19", "close": 20.9, "volume": 350174.0}, {"date": "2017-10-20", "close": 21.3, "volume": 498152.0}, {"date": "2017-10-23", "close": 20.95, "volume": 566498.0}, {"date": "2017-10-24", "close": 21.2, "volume": 686640.0}, {"date": "2017-10-25", "close": 21.0, "volume": 790822.0}, {"date": "2017-10-26", "close": 23.4, "volume": 2458209.0}, {"date": "2017-10-27", "close": 24.9, "volume": 2524555.0}, {"date": "2017-10-30", "close": 24.15, "volume": 1215402.0}, {"date": "2017-10-31", "close": 24.25, "volume": 1095000.0}, {"date": "2017-11-01", "close": 24.15, "volume": 1367705.0}, {"date": "2017-11-02", "close": 24.1, "volume": 746456.0}, {"date": "2017-11-03", "close": 24.1, "volume": 709735.0}, {"date": "2017-11-06", "close": 24.35, "volume": 616990.0}, {"date": "2017-11-07", "close": 24.3, "volume": 675051.0}, {"date": "2017-11-08", "close": 24.15, "volume": 637563.0}, {"date": "2017-11-09", "close": 23.35, "volume": 1197752.0}, {"date": "2017-11-10", "close": 23.55, "volume": 537299.0}, {"date": "2017-11-13", "close": 23.1, "volume": 701111.0}, {"date": "2017-11-14", "close": 23.85, "volume": 486184.0}, {"date": "2017-11-15", "close": 24.1, "volume": 533287.0}, {"date": "2017-11-16", "close": 24.5, "volume": 900762.0}, {"date": "2017-11-17", "close": 24.7, "volume": 531151.0}, {"date": "2017-11-20", "close": 24.55, "volume": 1204700.0}, {"date": "2017-11-21", "close": 24.95, "volume": 396359.0}, {"date": "2017-11-22", "close": 24.65, "volume": 380274.0}, {"date": "2017-11-24", "close": 24.75, "volume": 218011.0}, {"date": "2017-11-27", "close": 25.0, "volume": 582263.0}, {"date": "2017-11-28", "close": 26.4, "volume": 1478276.0}, {"date": "2017-11-29", "close": 26.05, "volume": 1203544.0}, {"date": "2017-11-30", "close": 25.4, "volume": 720438.0}, {"date": "2017-12-01", "close": 24.55, "volume": 1167732.0}, {"date": "2017-12-04", "close": 24.55, "volume": 753391.0}, {"date": "2017-12-05", "close": 24.25, "volume": 444866.0}, {"date": "2017-12-06", "close": 23.9, "volume": 722955.0}, {"date": "2017-12-07", "close": 23.75, "volume": 854470.0}, {"date": "2017-12-08", "close": 23.75, "volume": 516512.0}, {"date": "2017-12-11", "close": 24.9, "volume": 758156.0}, {"date": "2017-12-12", "close": 25.2, "volume": 919975.0}, {"date": "2017-12-13", "close": 24.35, "volume": 419140.0}, {"date": "2017-12-14", "close": 24.7, "volume": 544506.0}, {"date": "2017-12-15", "close": 25.0, "volume": 1189258.0}, {"date": "2017-12-18", "close": 24.65, "volume": 1051291.0}, {"date": "2017-12-19", "close": 24.8, "volume": 614482.0}, {"date": "2017-12-20", "close": 24.6, "volume": 725673.0}, {"date": "2017-12-21", "close": 24.75, "volume": 369032.0}, {"date": "2017-12-22", "close": 23.8, "volume": 493770.0}, {"date": "2017-12-26", "close": 23.1, "volume": 885526.0}, {"date": "2017-12-27", "close": 23.15, "volume": 456410.0}, {"date": "2017-12-28", "close": 23.3, "volume": 340756.0}, {"date": "2017-12-29", "close": 23.15, "volume": 735717.0}, {"date": "2018-01-02", "close": 23.2, "volume": 519400.0}, {"date": "2018-01-03", "close": 23.05, "volume": 554378.0}, {"date": "2018-01-04", "close": 22.55, "volume": 1172120.0}, {"date": "2018-01-05", "close": 21.85, "volume": 1081028.0}, {"date": "2018-01-08", "close": 20.8, "volume": 1714401.0}, {"date": "2018-01-09", "close": 20.45, "volume": 2170491.0}, {"date": "2018-01-10", "close": 20.45, "volume": 1757809.0}, {"date": "2018-01-11", "close": 20.2, "volume": 856685.0}, {"date": "2018-01-12", "close": 20.7, "volume": 493030.0}, {"date": "2018-01-16", "close": 20.7, "volume": 1208097.0}, {"date": "2018-01-17", "close": 20.45, "volume": 445932.0}, {"date": "2018-01-18", "close": 21.0, "volume": 924034.0}, {"date": "2018-01-19", "close": 20.25, "volume": 524476.0}, {"date": "2018-01-22", "close": 20.1, "volume": 829859.0}, {"date": "2018-01-23", "close": 20.15, "volume": 365793.0}, {"date": "2018-01-24", "close": 19.9, "volume": 409866.0}, {"date": "2018-01-25", "close": 19.5, "volume": 1765793.0}, {"date": "2018-01-26", "close": 19.25, "volume": 1936520.0}, {"date": "2018-01-29", "close": 19.55, "volume": 890655.0}, {"date": "2018-01-30", "close": 19.25, "volume": 1183142.0}, {"date": "2018-01-31", "close": 19.85, "volume": 1470131.0}, {"date": "2018-02-01", "close": 20.1, "volume": 781948.0}, {"date": "2018-02-02", "close": 20.3, "volume": 1198374.0}, {"date": "2018-02-05", "close": 19.8, "volume": 910352.0}, {"date": "2018-02-06", "close": 19.6, "volume": 915097.0}, {"date": "2018-02-07", "close": 20.45, "volume": 1224607.0}, {"date": "2018-02-08", "close": 19.95, "volume": 786791.0}, {"date": "2018-02-09", "close": 20.15, "volume": 742147.0}, {"date": "2018-02-12", "close": 20.8, "volume": 972831.0}, {"date": "2018-02-13", "close": 21.05, "volume": 1008882.0}, {"date": "2018-02-14", "close": 21.8, "volume": 657090.0}, {"date": "2018-02-15", "close": 22.9, "volume": 1055878.0}, {"date": "2018-02-16", "close": 22.6, "volume": 1395152.0}, {"date": "2018-02-20", "close": 23.25, "volume": 1406672.0}, {"date": "2018-02-21", "close": 22.95, "volume": 624797.0}, {"date": "2018-02-22", "close": 23.05, "volume": 869624.0}, {"date": "2018-02-23", "close": 23.2, "volume": 668588.0}, {"date": "2018-02-26", "close": 23.65, "volume": 647754.0}, {"date": "2018-02-27", "close": 23.25, "volume": 742582.0}, {"date": "2018-02-28", "close": 21.1, "volume": 3230613.0}, {"date": "2018-03-01", "close": 20.0, "volume": 2031379.0}, {"date": "2018-03-02", "close": 20.95, "volume": 2353374.0}, {"date": "2018-03-05", "close": 20.6, "volume": 844387.0}, {"date": "2018-03-06", "close": 20.7, "volume": 840379.0}, {"date": "2018-03-07", "close": 20.85, "volume": 644296.0}, {"date": "2018-03-08", "close": 20.35, "volume": 585005.0}, {"date": "2018-03-09", "close": 20.65, "volume": 672878.0}, {"date": "2018-03-12", "close": 20.9, "volume": 902275.0}, {"date": "2018-03-13", "close": 20.65, "volume": 574224.0}, {"date": "2018-03-14", "close": 21.15, "volume": 1215202.0}, {"date": "2018-03-15", "close": 21.15, "volume": 623105.0}, {"date": "2018-03-16", "close": 20.75, "volume": 975175.0}, {"date": "2018-03-19", "close": 20.15, "volume": 1062740.0}, {"date": "2018-03-20", "close": 20.0, "volume": 784380.0}, {"date": "2018-03-21", "close": 19.9, "volume": 375007.0}, {"date": "2018-03-22", "close": 19.25, "volume": 988028.0}, {"date": "2018-03-23", "close": 19.0, "volume": 1207585.0}, {"date": "2018-03-26", "close": 19.45, "volume": 483080.0}, {"date": "2018-03-27", "close": 19.75, "volume": 890468.0}, {"date": "2018-03-28", "close": 19.55, "volume": 571037.0}, {"date": "2018-03-29", "close": 19.2, "volume": 1302665.0}, {"date": "2018-04-02", "close": 19.75, "volume": 913871.0}, {"date": "2018-04-03", "close": 21.3, "volume": 1429664.0}, {"date": "2018-04-04", "close": 21.6, "volume": 815114.0}, {"date": "2018-04-05", "close": 21.9, "volume": 611687.0}, {"date": "2018-04-06", "close": 22.1, "volume": 697196.0}, {"date": "2018-04-09", "close": 21.4, "volume": 555524.0}, {"date": "2018-04-10", "close": 21.5, "volume": 784815.0}, {"date": "2018-04-11", "close": 21.7, "volume": 570758.0}, {"date": "2018-04-12", "close": 21.6, "volume": 325664.0}, {"date": "2018-04-13", "close": 21.9, "volume": 408116.0}, {"date": "2018-04-16", "close": 22.3, "volume": 521024.0}, {"date": "2018-04-17", "close": 22.2, "volume": 498743.0}, {"date": "2018-04-18", "close": 22.5, "volume": 364684.0}, {"date": "2018-04-19", "close": 22.3, "volume": 627888.0}, {"date": "2018-04-20", "close": 22.6, "volume": 279819.0}, {"date": "2018-04-23", "close": 22.85, "volume": 303679.0}, {"date": "2018-04-24", "close": 22.95, "volume": 305442.0}, {"date": "2018-04-25", "close": 23.6, "volume": 745742.0}, {"date": "2018-04-26", "close": 23.2, "volume": 805416.0}, {"date": "2018-04-27", "close": 23.1, "volume": 864059.0}, {"date": "2018-04-30", "close": 23.2, "volume": 1393938.0}, {"date": "2018-05-01", "close": 21.6, "volume": 1503139.0}, {"date": "2018-05-02", "close": 22.6, "volume": 1221893.0}, {"date": "2018-05-03", "close": 22.8, "volume": 755528.0}, {"date": "2018-05-04", "close": 22.75, "volume": 592618.0}, {"date": "2018-05-07", "close": 23.75, "volume": 652141.0}, {"date": "2018-05-08", "close": 23.6, "volume": 702431.0}, {"date": "2018-05-09", "close": 23.25, "volume": 616828.0}, {"date": "2018-05-10", "close": 23.8, "volume": 424654.0}, {"date": "2018-05-11", "close": 23.75, "volume": 743421.0}, {"date": "2018-05-14", "close": 23.6, "volume": 394516.0}, {"date": "2018-05-15", "close": 23.85, "volume": 474177.0}, {"date": "2018-05-16", "close": 24.2, "volume": 371058.0}, {"date": "2018-05-17", "close": 23.85, "volume": 343757.0}, {"date": "2018-05-18", "close": 22.85, "volume": 667451.0}, {"date": "2018-05-21", "close": 22.95, "volume": 716658.0}, {"date": "2018-05-22", "close": 22.5, "volume": 731018.0}, {"date": "2018-05-23", "close": 22.0, "volume": 541724.0}, {"date": "2018-05-24", "close": 21.8, "volume": 672656.0}, {"date": "2018-05-25", "close": 21.5, "volume": 671646.0}, {"date": "2018-05-29", "close": 21.0, "volume": 1154800.0}, {"date": "2018-05-30", "close": 21.05, "volume": 945849.0}, {"date": "2018-05-31", "close": 20.9, "volume": 1029061.0}, {"date": "2018-06-01", "close": 20.9, "volume": 641601.0}, {"date": "2018-06-04", "close": 20.6, "volume": 620079.0}, {"date": "2018-06-05", "close": 21.2, "volume": 760456.0}, {"date": "2018-06-06", "close": 21.6, "volume": 706764.0}, {"date": "2018-06-07", "close": 21.2, "volume": 778530.0}, {"date": "2018-06-08", "close": 21.25, "volume": 510298.0}, {"date": "2018-06-11", "close": 21.65, "volume": 253487.0}, {"date": "2018-06-12", "close": 21.7, "volume": 564502.0}, {"date": "2018-06-13", "close": 21.9, "volume": 337505.0}, {"date": "2018-06-14", "close": 22.0, "volume": 261974.0}, {"date": "2018-06-15", "close": 21.85, "volume": 578295.0}, {"date": "2018-06-18", "close": 22.35, "volume": 281471.0}, {"date": "2018-06-19", "close": 22.15, "volume": 320106.0}, {"date": "2018-06-20", "close": 22.75, "volume": 455211.0}, {"date": "2018-06-21", "close": 23.0, "volume": 448238.0}, {"date": "2018-06-22", "close": 22.6, "volume": 2459797.0}, {"date": "2018-06-25", "close": 22.7, "volume": 571611.0}, {"date": "2018-06-26", "close": 22.5, "volume": 439020.0}, {"date": "2018-06-27", "close": 22.25, "volume": 730804.0}, {"date": "2018-06-28", "close": 22.2, "volume": 321589.0}, {"date": "2018-06-29", "close": 22.15, "volume": 292156.0}, {"date": "2018-07-02", "close": 21.45, "volume": 445353.0}, {"date": "2018-07-03", "close": 21.6, "volume": 280929.0}, {"date": "2018-07-05", "close": 22.65, "volume": 690034.0}, {"date": "2018-07-06", "close": 22.9, "volume": 412051.0}, {"date": "2018-07-09", "close": 22.8, "volume": 354275.0}, {"date": "2018-07-10", "close": 22.95, "volume": 442586.0}, {"date": "2018-07-11", "close": 23.05, "volume": 585507.0}, {"date": "2018-07-12", "close": 23.75, "volume": 502329.0}, {"date": "2018-07-13", "close": 23.8, "volume": 498657.0}, {"date": "2018-07-16", "close": 23.55, "volume": 734156.0}, {"date": "2018-07-17", "close": 23.6, "volume": 520568.0}, {"date": "2018-07-18", "close": 22.85, "volume": 1087890.0}, {"date": "2018-07-19", "close": 22.9, "volume": 674228.0}, {"date": "2018-07-20", "close": 22.65, "volume": 535288.0}, {"date": "2018-07-23", "close": 22.65, "volume": 1027405.0}, {"date": "2018-07-24", "close": 22.55, "volume": 807035.0}, {"date": "2018-07-25", "close": 23.05, "volume": 942198.0}, {"date": "2018-07-26", "close": 22.2, "volume": 2513433.0}, {"date": "2018-07-27", "close": 21.75, "volume": 663832.0}, {"date": "2018-07-30", "close": 21.25, "volume": 1226772.0}, {"date": "2018-07-31", "close": 22.1, "volume": 609731.0}, {"date": "2018-08-01", "close": 21.9, "volume": 553993.0}, {"date": "2018-08-02", "close": 22.3, "volume": 580961.0}, {"date": "2018-08-03", "close": 22.45, "volume": 530889.0}, {"date": "2018-08-06", "close": 22.6, "volume": 297975.0}, {"date": "2018-08-07", "close": 22.8, "volume": 454285.0}, {"date": "2018-08-08", "close": 22.6, "volume": 277726.0}, {"date": "2018-08-09", "close": 22.45, "volume": 600719.0}, {"date": "2018-08-10", "close": 22.75, "volume": 310206.0}, {"date": "2018-08-13", "close": 22.75, "volume": 294158.0}, {"date": "2018-08-14", "close": 23.3, "volume": 575707.0}, {"date": "2018-08-15", "close": 23.1, "volume": 1149941.0}, {"date": "2018-08-16", "close": 22.75, "volume": 1524901.0}, {"date": "2018-08-17", "close": 22.4, "volume": 622507.0}, {"date": "2018-08-20", "close": 23.15, "volume": 1310521.0}, {"date": "2018-08-21", "close": 23.5, "volume": 805976.0}, {"date": "2018-08-22", "close": 23.85, "volume": 428019.0}, {"date": "2018-08-23", "close": 24.35, "volume": 603778.0}, {"date": "2018-08-24", "close": 24.5, "volume": 819535.0}, {"date": "2018-08-27", "close": 24.4, "volume": 444755.0}, {"date": "2018-08-28", "close": 24.4, "volume": 373579.0}, {"date": "2018-08-29", "close": 24.0, "volume": 283238.0}, {"date": "2018-08-30", "close": 23.65, "volume": 287581.0}, {"date": "2018-08-31", "close": 23.5, "volume": 300094.0}, {"date": "2018-09-04", "close": 24.0, "volume": 523828.0}, {"date": "2018-09-05", "close": 23.9, "volume": 294722.0}, {"date": "2018-09-06", "close": 24.05, "volume": 281971.0}, {"date": "2018-09-07", "close": 24.0, "volume": 483781.0}, {"date": "2018-09-10", "close": 24.2, "volume": 254522.0}, {"date": "2018-09-11", "close": 24.5, "volume": 532165.0}, {"date": "2018-09-12", "close": 25.05, "volume": 523295.0}, {"date": "2018-09-13", "close": 25.1, "volume": 459079.0}, {"date": "2018-09-14", "close": 25.15, "volume": 427951.0}, {"date": "2018-09-17", "close": 25.1, "volume": 1238880.0}, {"date": "2018-09-18", "close": 25.05, "volume": 431665.0}, {"date": "2018-09-19", "close": 25.3, "volume": 368738.0}, {"date": "2018-09-20", "close": 25.25, "volume": 279451.0}, {"date": "2018-09-21", "close": 24.9, "volume": 752712.0}, {"date": "2018-09-24", "close": 25.15, "volume": 856948.0}, {"date": "2018-09-25", "close": 25.55, "volume": 572864.0}, {"date": "2018-09-26", "close": 25.85, "volume": 426966.0}, {"date": "2018-09-27", "close": 25.9, "volume": 249555.0}, {"date": "2018-09-28", "close": 25.8, "volume": 447632.0}, {"date": "2018-10-01", "close": 25.05, "volume": 540476.0}, {"date": "2018-10-02", "close": 25.0, "volume": 388983.0}, {"date": "2018-10-03", "close": 24.86, "volume": 674920.0}, {"date": "2018-10-04", "close": 24.42, "volume": 741020.0}, {"date": "2018-10-05", "close": 24.48, "volume": 520397.0}, {"date": "2018-10-08", "close": 24.87, "volume": 616178.0}, {"date": "2018-10-09", "close": 24.34, "volume": 305962.0}, {"date": "2018-10-10", "close": 23.99, "volume": 437591.0}, {"date": "2018-10-11", "close": 22.9, "volume": 569974.0}, {"date": "2018-10-12", "close": 23.02, "volume": 756035.0}, {"date": "2018-10-15", "close": 22.93, "volume": 550398.0}, {"date": "2018-10-16", "close": 23.55, "volume": 747527.0}, {"date": "2018-10-17", "close": 23.02, "volume": 725602.0}, {"date": "2018-10-18", "close": 22.57, "volume": 479765.0}, {"date": "2018-10-19", "close": 22.45, "volume": 382247.0}, {"date": "2018-10-22", "close": 22.71, "volume": 891205.0}, {"date": "2018-10-23", "close": 22.24, "volume": 549064.0}, {"date": "2018-10-24", "close": 21.02, "volume": 662822.0}, {"date": "2018-10-25", "close": 19.71, "volume": 1619832.0}, {"date": "2018-10-26", "close": 20.0, "volume": 1541089.0}, {"date": "2018-10-29", "close": 20.17, "volume": 1452776.0}, {"date": "2018-10-30", "close": 19.81, "volume": 777141.0}, {"date": "2018-10-31", "close": 19.36, "volume": 902707.0}, {"date": "2018-11-01", "close": 20.17, "volume": 1019475.0}, {"date": "2018-11-02", "close": 19.77, "volume": 607464.0}, {"date": "2018-11-05", "close": 19.95, "volume": 578738.0}, {"date": "2018-11-06", "close": 19.95, "volume": 656340.0}, {"date": "2018-11-07", "close": 20.13, "volume": 867031.0}, {"date": "2018-11-08", "close": 19.99, "volume": 547244.0}, {"date": "2018-11-09", "close": 19.18, "volume": 860584.0}, {"date": "2018-11-12", "close": 19.5, "volume": 724878.0}, {"date": "2018-11-13", "close": 19.59, "volume": 390949.0}, {"date": "2018-11-14", "close": 19.92, "volume": 614844.0}, {"date": "2018-11-15", "close": 19.63, "volume": 531849.0}, {"date": "2018-11-16", "close": 19.52, "volume": 671806.0}, {"date": "2018-11-19", "close": 19.14, "volume": 1048308.0}, {"date": "2018-11-20", "close": 18.17, "volume": 960626.0}, {"date": "2018-11-21", "close": 18.98, "volume": 796208.0}, {"date": "2018-11-23", "close": 18.89, "volume": 287290.0}, {"date": "2018-11-26", "close": 19.05, "volume": 683466.0}, {"date": "2018-11-27", "close": 19.13, "volume": 600932.0}, {"date": "2018-11-28", "close": 19.58, "volume": 754271.0}, {"date": "2018-11-29", "close": 19.03, "volume": 279349.0}, {"date": "2018-11-30", "close": 18.56, "volume": 768440.0}, {"date": "2018-12-03", "close": 18.69, "volume": 623419.0}, {"date": "2018-12-04", "close": 18.51, "volume": 513529.0}, {"date": "2018-12-06", "close": 18.71, "volume": 833066.0}, {"date": "2018-12-07", "close": 18.53, "volume": 564073.0}, {"date": "2018-12-10", "close": 18.44, "volume": 508845.0}, {"date": "2018-12-11", "close": 19.1, "volume": 672393.0}, {"date": "2018-12-12", "close": 19.54, "volume": 652528.0}, {"date": "2018-12-13", "close": 19.37, "volume": 354697.0}, {"date": "2018-12-14", "close": 19.48, "volume": 383078.0}, {"date": "2018-12-17", "close": 19.12, "volume": 547746.0}, {"date": "2018-12-18", "close": 19.0, "volume": 503084.0}, {"date": "2018-12-19", "close": 18.74, "volume": 501188.0}, {"date": "2018-12-20", "close": 18.19, "volume": 456666.0}, {"date": "2018-12-21", "close": 17.86, "volume": 728722.0}, {"date": "2018-12-24", "close": 17.78, "volume": 249650.0}, {"date": "2018-12-26", "close": 18.49, "volume": 570539.0}, {"date": "2018-12-27", "close": 18.37, "volume": 554217.0}, {"date": "2018-12-28", "close": 18.54, "volume": 389380.0}, {"date": "2018-12-31", "close": 18.81, "volume": 380616.0}, {"date": "2019-01-02", "close": 18.75, "volume": 568217.0}, {"date": "2019-01-03", "close": 18.58, "volume": 481323.0}, {"date": "2019-01-04", "close": 19.31, "volume": 303260.0}, {"date": "2019-01-07", "close": 19.66, "volume": 891277.0}, {"date": "2019-01-08", "close": 20.0, "volume": 997458.0}, {"date": "2019-01-09", "close": 19.5, "volume": 311156.0}, {"date": "2019-01-10", "close": 19.5, "volume": 302212.0}, {"date": "2019-01-11", "close": 19.48, "volume": 286504.0}, {"date": "2019-01-14", "close": 19.56, "volume": 283079.0}, {"date": "2019-01-15", "close": 19.52, "volume": 197375.0}, {"date": "2019-01-16", "close": 19.62, "volume": 216614.0}, {"date": "2019-01-17", "close": 19.82, "volume": 312613.0}, {"date": "2019-01-18", "close": 20.4, "volume": 502217.0}, {"date": "2019-01-22", "close": 19.92, "volume": 499241.0}, {"date": "2019-01-23", "close": 20.35, "volume": 256148.0}, {"date": "2019-01-24", "close": 20.8, "volume": 217051.0}, {"date": "2019-01-25", "close": 21.0, "volume": 290534.0}, {"date": "2019-01-28", "close": 21.08, "volume": 292939.0}, {"date": "2019-01-29", "close": 21.02, "volume": 290638.0}, {"date": "2019-01-30", "close": 20.84, "volume": 260117.0}, {"date": "2019-01-31", "close": 20.77, "volume": 454212.0}, {"date": "2019-02-01", "close": 20.34, "volume": 361857.0}, {"date": "2019-02-04", "close": 20.62, "volume": 235175.0}, {"date": "2019-02-05", "close": 20.87, "volume": 267831.0}, {"date": "2019-02-06", "close": 20.61, "volume": 175784.0}, {"date": "2019-02-07", "close": 20.66, "volume": 282637.0}, {"date": "2019-02-08", "close": 20.97, "volume": 208470.0}, {"date": "2019-02-11", "close": 20.49, "volume": 587630.0}, {"date": "2019-02-12", "close": 20.76, "volume": 253455.0}, {"date": "2019-02-13", "close": 21.06, "volume": 209809.0}, {"date": "2019-02-14", "close": 21.36, "volume": 299213.0}, {"date": "2019-02-15", "close": 21.22, "volume": 774695.0}, {"date": "2019-02-19", "close": 20.95, "volume": 270550.0}, {"date": "2019-02-20", "close": 21.49, "volume": 424937.0}, {"date": "2019-02-21", "close": 21.38, "volume": 275905.0}, {"date": "2019-02-22", "close": 21.72, "volume": 412596.0}, {"date": "2019-02-25", "close": 20.78, "volume": 515457.0}, {"date": "2019-02-26", "close": 20.84, "volume": 502339.0}, {"date": "2019-02-27", "close": 22.66, "volume": 967400.0}, {"date": "2019-02-28", "close": 22.91, "volume": 773221.0}, {"date": "2019-03-01", "close": 22.97, "volume": 485661.0}, {"date": "2019-03-04", "close": 22.75, "volume": 461678.0}, {"date": "2019-03-05", "close": 23.22, "volume": 505989.0}, {"date": "2019-03-06", "close": 22.95, "volume": 342332.0}, {"date": "2019-03-07", "close": 22.49, "volume": 408914.0}, {"date": "2019-03-08", "close": 22.83, "volume": 468410.0}, {"date": "2019-03-11", "close": 23.36, "volume": 585624.0}, {"date": "2019-03-12", "close": 23.35, "volume": 250997.0}, {"date": "2019-03-13", "close": 23.4, "volume": 192153.0}, {"date": "2019-03-14", "close": 23.36, "volume": 141843.0}, {"date": "2019-03-15", "close": 23.13, "volume": 452557.0}, {"date": "2019-03-18", "close": 23.11, "volume": 212041.0}, {"date": "2019-03-19", "close": 22.89, "volume": 209803.0}, {"date": "2019-03-20", "close": 22.84, "volume": 177085.0}, {"date": "2019-03-21", "close": 22.95, "volume": 173006.0}, {"date": "2019-03-22", "close": 22.57, "volume": 233066.0}, {"date": "2019-03-25", "close": 22.83, "volume": 173447.0}, {"date": "2019-03-26", "close": 22.77, "volume": 270379.0}, {"date": "2019-03-27", "close": 22.61, "volume": 277792.0}, {"date": "2019-03-28", "close": 22.67, "volume": 368100.0}, {"date": "2019-03-29", "close": 22.68, "volume": 459563.0}, {"date": "2019-04-01", "close": 22.68, "volume": 284335.0}, {"date": "2019-04-02", "close": 22.03, "volume": 576781.0}, {"date": "2019-04-03", "close": 22.44, "volume": 409068.0}, {"date": "2019-04-04", "close": 23.06, "volume": 506136.0}, {"date": "2019-04-05", "close": 23.5, "volume": 362469.0}, {"date": "2019-04-08", "close": 23.62, "volume": 282416.0}, {"date": "2019-04-09", "close": 23.52, "volume": 138596.0}, {"date": "2019-04-10", "close": 23.95, "volume": 172375.0}, {"date": "2019-04-11", "close": 24.2, "volume": 372797.0}, {"date": "2019-04-12", "close": 24.9, "volume": 306187.0}, {"date": "2019-04-15", "close": 24.89, "volume": 339011.0}, {"date": "2019-04-16", "close": 25.27, "volume": 395518.0}, {"date": "2019-04-17", "close": 25.41, "volume": 242025.0}, {"date": "2019-04-18", "close": 25.33, "volume": 239829.0}, {"date": "2019-04-22", "close": 25.09, "volume": 454139.0}, {"date": "2019-04-23", "close": 24.85, "volume": 578400.0}, {"date": "2019-04-24", "close": 25.03, "volume": 836588.0}, {"date": "2019-04-25", "close": 25.04, "volume": 499674.0}, {"date": "2019-04-26", "close": 24.43, "volume": 1020013.0}, {"date": "2019-04-29", "close": 24.2, "volume": 1225879.0}, {"date": "2019-04-30", "close": 24.38, "volume": 571512.0}, {"date": "2019-05-01", "close": 24.42, "volume": 608524.0}, {"date": "2019-05-02", "close": 25.4, "volume": 850666.0}, {"date": "2019-05-03", "close": 24.84, "volume": 448893.0}, {"date": "2019-05-06", "close": 24.74, "volume": 324829.0}, {"date": "2019-05-07", "close": 24.18, "volume": 472275.0}, {"date": "2019-05-08", "close": 23.54, "volume": 418686.0}, {"date": "2019-05-09", "close": 23.33, "volume": 368421.0}, {"date": "2019-05-10", "close": 23.78, "volume": 364558.0}, {"date": "2019-05-13", "close": 23.08, "volume": 510111.0}, {"date": "2019-05-14", "close": 23.51, "volume": 438184.0}, {"date": "2019-05-15", "close": 23.59, "volume": 227157.0}, {"date": "2019-05-16", "close": 23.46, "volume": 452484.0}, {"date": "2019-05-17", "close": 23.24, "volume": 367747.0}, {"date": "2019-05-20", "close": 23.12, "volume": 371610.0}, {"date": "2019-05-21", "close": 23.35, "volume": 349312.0}, {"date": "2019-05-22", "close": 23.18, "volume": 274119.0}, {"date": "2019-05-23", "close": 22.22, "volume": 337184.0}, {"date": "2019-05-24", "close": 22.1, "volume": 263811.0}, {"date": "2019-05-28", "close": 22.31, "volume": 485778.0}, {"date": "2019-05-29", "close": 22.01, "volume": 583659.0}, {"date": "2019-05-30", "close": 22.33, "volume": 345533.0}, {"date": "2019-05-31", "close": 21.76, "volume": 248274.0}, {"date": "2019-06-03", "close": 21.27, "volume": 597352.0}, {"date": "2019-06-04", "close": 21.33, "volume": 415758.0}, {"date": "2019-06-05", "close": 20.64, "volume": 319525.0}, {"date": "2019-06-06", "close": 20.3, "volume": 286611.0}, {"date": "2019-06-07", "close": 20.23, "volume": 581976.0}, {"date": "2019-06-10", "close": 19.84, "volume": 629159.0}, {"date": "2019-06-11", "close": 19.92, "volume": 335486.0}, {"date": "2019-06-12", "close": 19.56, "volume": 403875.0}, {"date": "2019-06-13", "close": 19.81, "volume": 1339688.0}, {"date": "2019-06-14", "close": 19.96, "volume": 518995.0}, {"date": "2019-06-17", "close": 20.14, "volume": 235383.0}, {"date": "2019-06-18", "close": 20.13, "volume": 347604.0}, {"date": "2019-06-19", "close": 20.42, "volume": 304385.0}, {"date": "2019-06-20", "close": 19.91, "volume": 250124.0}, {"date": "2019-06-21", "close": 19.83, "volume": 439992.0}, {"date": "2019-06-24", "close": 19.36, "volume": 256242.0}, {"date": "2019-06-25", "close": 19.03, "volume": 367515.0}, {"date": "2019-06-26", "close": 18.96, "volume": 473882.0}, {"date": "2019-06-27", "close": 19.2, "volume": 425730.0}, {"date": "2019-06-28", "close": 20.2, "volume": 791305.0}, {"date": "2019-07-01", "close": 20.29, "volume": 490932.0}, {"date": "2019-07-02", "close": 20.37, "volume": 411460.0}, {"date": "2019-07-03", "close": 20.37, "volume": 171723.0}, {"date": "2019-07-05", "close": 20.44, "volume": 240152.0}, {"date": "2019-07-08", "close": 20.06, "volume": 451494.0}, {"date": "2019-07-09", "close": 20.23, "volume": 371823.0}, {"date": "2019-07-10", "close": 20.32, "volume": 336120.0}, {"date": "2019-07-11", "close": 20.21, "volume": 177559.0}, {"date": "2019-07-12", "close": 20.42, "volume": 260951.0}, {"date": "2019-07-15", "close": 20.49, "volume": 325970.0}, {"date": "2019-07-16", "close": 20.76, "volume": 513796.0}, {"date": "2019-07-17", "close": 20.24, "volume": 335475.0}, {"date": "2019-07-18", "close": 19.94, "volume": 357757.0}, {"date": "2019-07-19", "close": 20.37, "volume": 340428.0}, {"date": "2019-07-22", "close": 20.32, "volume": 382451.0}, {"date": "2019-07-23", "close": 20.5, "volume": 334084.0}, {"date": "2019-07-24", "close": 20.89, "volume": 274170.0}, {"date": "2019-07-25", "close": 21.06, "volume": 321974.0}, {"date": "2019-07-26", "close": 21.45, "volume": 404589.0}, {"date": "2019-07-29", "close": 21.5, "volume": 385049.0}, {"date": "2019-07-30", "close": 21.32, "volume": 517704.0}, {"date": "2019-07-31", "close": 21.95, "volume": 988649.0}, {"date": "2019-08-01", "close": 21.38, "volume": 644619.0}, {"date": "2019-08-02", "close": 21.5, "volume": 477384.0}, {"date": "2019-08-05", "close": 20.81, "volume": 357100.0}, {"date": "2019-08-06", "close": 21.05, "volume": 313548.0}, {"date": "2019-08-07", "close": 21.02, "volume": 265945.0}, {"date": "2019-08-08", "close": 21.5, "volume": 233540.0}, {"date": "2019-08-09", "close": 21.48, "volume": 193260.0}, {"date": "2019-08-12", "close": 21.09, "volume": 145243.0}, {"date": "2019-08-13", "close": 21.37, "volume": 172798.0}, {"date": "2019-08-14", "close": 20.55, "volume": 285350.0}, {"date": "2019-08-15", "close": 20.53, "volume": 212811.0}, {"date": "2019-08-16", "close": 21.12, "volume": 461363.0}, {"date": "2019-08-19", "close": 21.14, "volume": 277056.0}, {"date": "2019-08-20", "close": 21.1, "volume": 191922.0}, {"date": "2019-08-21", "close": 21.22, "volume": 204753.0}, {"date": "2019-08-22", "close": 21.52, "volume": 287696.0}, {"date": "2019-08-23", "close": 20.91, "volume": 229262.0}, {"date": "2019-08-26", "close": 20.8, "volume": 200931.0}, {"date": "2019-08-27", "close": 20.37, "volume": 278680.0}, {"date": "2019-08-28", "close": 20.78, "volume": 165368.0}, {"date": "2019-08-29", "close": 21.08, "volume": 139785.0}, {"date": "2019-08-30", "close": 20.92, "volume": 214919.0}, {"date": "2019-09-03", "close": 20.77, "volume": 192597.0}, {"date": "2019-09-04", "close": 21.15, "volume": 201719.0}, {"date": "2019-09-05", "close": 21.85, "volume": 202001.0}, {"date": "2019-09-06", "close": 21.96, "volume": 228895.0}, {"date": "2019-09-09", "close": 22.14, "volume": 181513.0}, {"date": "2019-09-10", "close": 22.21, "volume": 201078.0}, {"date": "2019-09-11", "close": 22.84, "volume": 261928.0}, {"date": "2019-09-12", "close": 22.1, "volume": 289734.0}, {"date": "2019-09-13", "close": 22.69, "volume": 194400.0}, {"date": "2019-09-16", "close": 22.77, "volume": 162803.0}, {"date": "2019-09-17", "close": 22.51, "volume": 216661.0}, {"date": "2019-09-18", "close": 22.43, "volume": 143114.0}, {"date": "2019-09-19", "close": 21.74, "volume": 204880.0}, {"date": "2019-09-20", "close": 21.85, "volume": 535351.0}, {"date": "2019-09-23", "close": 21.88, "volume": 318063.0}, {"date": "2019-09-24", "close": 22.05, "volume": 302105.0}, {"date": "2019-09-25", "close": 22.27, "volume": 408129.0}, {"date": "2019-09-26", "close": 22.31, "volume": 341610.0}, {"date": "2019-09-27", "close": 21.77, "volume": 418320.0}, {"date": "2019-09-30", "close": 21.95, "volume": 236755.0}, {"date": "2019-10-01", "close": 21.69, "volume": 215600.0}, {"date": "2019-10-02", "close": 21.75, "volume": 277491.0}, {"date": "2019-10-03", "close": 21.6, "volume": 280908.0}, {"date": "2019-10-04", "close": 21.39, "volume": 272970.0}, {"date": "2019-10-07", "close": 21.07, "volume": 372028.0}, {"date": "2019-10-08", "close": 20.87, "volume": 173673.0}, {"date": "2019-10-09", "close": 20.8, "volume": 185562.0}, {"date": "2019-10-10", "close": 20.58, "volume": 208441.0}, {"date": "2019-10-11", "close": 20.88, "volume": 254670.0}, {"date": "2019-10-14", "close": 20.68, "volume": 183444.0}, {"date": "2019-10-15", "close": 20.55, "volume": 231823.0}, {"date": "2019-10-16", "close": 20.46, "volume": 335710.0}, {"date": "2019-10-17", "close": 21.08, "volume": 276892.0}, {"date": "2019-10-18", "close": 21.11, "volume": 286359.0}, {"date": "2019-10-21", "close": 20.84, "volume": 244171.0}, {"date": "2019-10-22", "close": 21.45, "volume": 202662.0}, {"date": "2019-10-23", "close": 21.4, "volume": 212665.0}, {"date": "2019-10-24", "close": 20.96, "volume": 147368.0}, {"date": "2019-10-25", "close": 21.37, "volume": 168758.0}, {"date": "2019-10-28", "close": 21.43, "volume": 163476.0}, {"date": "2019-10-29", "close": 21.29, "volume": 168904.0}, {"date": "2019-10-30", "close": 20.98, "volume": 212373.0}, {"date": "2019-10-31", "close": 21.35, "volume": 272394.0}, {"date": "2019-11-01", "close": 21.63, "volume": 330781.0}, {"date": "2019-11-04", "close": 21.69, "volume": 250554.0}, {"date": "2019-11-05", "close": 21.68, "volume": 230799.0}, {"date": "2019-11-06", "close": 21.58, "volume": 177509.0}, {"date": "2019-11-07", "close": 21.68, "volume": 204324.0}, {"date": "2019-11-08", "close": 21.75, "volume": 296584.0}, {"date": "2019-11-11", "close": 21.86, "volume": 255984.0}, {"date": "2019-11-12", "close": 21.25, "volume": 214869.0}, {"date": "2019-11-13", "close": 21.03, "volume": 254842.0}, {"date": "2019-11-14", "close": 20.97, "volume": 132118.0}, {"date": "2019-11-15", "close": 21.06, "volume": 196990.0}, {"date": "2019-11-18", "close": 20.87, "volume": 176624.0}, {"date": "2019-11-19", "close": 21.5, "volume": 421348.0}, {"date": "2019-11-20", "close": 21.63, "volume": 316905.0}, {"date": "2019-11-21", "close": 21.51, "volume": 289864.0}, {"date": "2019-11-22", "close": 21.3, "volume": 269298.0}, {"date": "2019-11-25", "close": 21.5, "volume": 261861.0}, {"date": "2019-11-26", "close": 21.4, "volume": 371849.0}, {"date": "2019-11-27", "close": 21.77, "volume": 167237.0}, {"date": "2019-11-29", "close": 21.5, "volume": 68672.0}, {"date": "2019-12-02", "close": 21.32, "volume": 289283.0}, {"date": "2019-12-03", "close": 21.2, "volume": 158830.0}, {"date": "2019-12-04", "close": 21.44, "volume": 219767.0}, {"date": "2019-12-05", "close": 21.55, "volume": 172871.0}, {"date": "2019-12-06", "close": 21.84, "volume": 209695.0}, {"date": "2019-12-09", "close": 21.62, "volume": 182157.0}, {"date": "2019-12-10", "close": 21.49, "volume": 160388.0}, {"date": "2019-12-11", "close": 21.48, "volume": 144039.0}, {"date": "2019-12-12", "close": 21.67, "volume": 371769.0}, {"date": "2019-12-13", "close": 21.92, "volume": 217039.0}, {"date": "2019-12-16", "close": 22.06, "volume": 214981.0}, {"date": "2019-12-17", "close": 22.29, "volume": 357408.0}, {"date": "2019-12-18", "close": 22.16, "volume": 254891.0}, {"date": "2019-12-19", "close": 22.07, "volume": 329285.0}, {"date": "2019-12-20", "close": 21.88, "volume": 425582.0}, {"date": "2019-12-23", "close": 21.06, "volume": 432678.0}, {"date": "2019-12-24", "close": 21.14, "volume": 160070.0}, {"date": "2019-12-26", "close": 21.15, "volume": 389802.0}, {"date": "2019-12-27", "close": 20.78, "volume": 231798.0}, {"date": "2019-12-30", "close": 20.63, "volume": 265131.0}, {"date": "2019-12-31", "close": 20.43, "volume": 251154.0}, {"date": "2020-01-02", "close": 20.5, "volume": 776549.0}, {"date": "2020-01-03", "close": 20.71, "volume": 275301.0}, {"date": "2020-01-06", "close": 20.82, "volume": 264526.0}, {"date": "2020-01-07", "close": 20.9, "volume": 294687.0}, {"date": "2020-01-08", "close": 20.0, "volume": 279695.0}, {"date": "2020-01-09", "close": 19.6, "volume": 354576.0}, {"date": "2020-01-10", "close": 19.63, "volume": 356773.0}, {"date": "2020-01-13", "close": 19.92, "volume": 205348.0}, {"date": "2020-01-14", "close": 20.17, "volume": 340772.0}, {"date": "2020-01-15", "close": 20.24, "volume": 285473.0}, {"date": "2020-01-16", "close": 20.51, "volume": 279680.0}, {"date": "2020-01-17", "close": 20.42, "volume": 236137.0}, {"date": "2020-01-21", "close": 19.54, "volume": 326228.0}, {"date": "2020-01-22", "close": 19.02, "volume": 647532.0}, {"date": "2020-01-23", "close": 18.29, "volume": 1255657.0}, {"date": "2020-01-24", "close": 17.97, "volume": 699853.0}, {"date": "2020-01-27", "close": 17.21, "volume": 1028455.0}, {"date": "2020-01-28", "close": 17.54, "volume": 634870.0}, {"date": "2020-01-29", "close": 17.12, "volume": 831723.0}, {"date": "2020-01-30", "close": 17.14, "volume": 468899.0}, {"date": "2020-01-31", "close": 16.54, "volume": 995137.0}, {"date": "2020-02-03", "close": 16.82, "volume": 1053246.0}, {"date": "2020-02-04", "close": 16.86, "volume": 673000.0}, {"date": "2020-02-05", "close": 17.71, "volume": 874532.0}, {"date": "2020-02-06", "close": 17.99, "volume": 746734.0}, {"date": "2020-02-07", "close": 17.17, "volume": 870571.0}, {"date": "2020-02-10", "close": 17.15, "volume": 845810.0}, {"date": "2020-02-11", "close": 17.11, "volume": 989063.0}, {"date": "2020-02-12", "close": 17.77, "volume": 855156.0}, {"date": "2020-02-13", "close": 17.61, "volume": 395879.0}, {"date": "2020-02-14", "close": 17.82, "volume": 512024.0}, {"date": "2020-02-18", "close": 17.1, "volume": 993476.0}, {"date": "2020-02-19", "close": 17.1, "volume": 1497202.0}, {"date": "2020-02-20", "close": 17.2, "volume": 1812841.0}, {"date": "2020-02-21", "close": 16.9, "volume": 737376.0}, {"date": "2020-02-24", "close": 16.58, "volume": 907721.0}, {"date": "2020-02-25", "close": 15.98, "volume": 1031605.0}, {"date": "2020-02-26", "close": 15.47, "volume": 1060818.0}, {"date": "2020-02-27", "close": 15.34, "volume": 1707453.0}, {"date": "2020-02-28", "close": 15.58, "volume": 1425566.0}, {"date": "2020-03-02", "close": 15.5, "volume": 1672748.0}, {"date": "2020-03-03", "close": 15.32, "volume": 1016568.0}, {"date": "2020-03-04", "close": 15.5, "volume": 1937502.0}, {"date": "2020-03-05", "close": 14.82, "volume": 1702212.0}, {"date": "2020-03-06", "close": 15.03, "volume": 2217791.0}, {"date": "2020-03-09", "close": 14.45, "volume": 1744106.0}, {"date": "2020-03-10", "close": 15.28, "volume": 2188290.0}, {"date": "2020-03-11", "close": 14.61, "volume": 1222881.0}, {"date": "2020-03-12", "close": 10.85, "volume": 2025791.0}, {"date": "2020-03-13", "close": 11.1, "volume": 2550750.0}, {"date": "2020-03-16", "close": 9.15, "volume": 1539353.0}, {"date": "2020-03-17", "close": 7.16, "volume": 2368787.0}, {"date": "2020-03-18", "close": 7.2, "volume": 3355680.0}, {"date": "2020-03-19", "close": 11.47, "volume": 3878113.0}, {"date": "2020-03-20", "close": 10.58, "volume": 2820595.0}, {"date": "2020-03-23", "close": 10.76, "volume": 1156071.0}, {"date": "2020-03-24", "close": 10.7, "volume": 1428038.0}, {"date": "2020-03-25", "close": 10.14, "volume": 1261093.0}, {"date": "2020-03-26", "close": 10.25, "volume": 1102755.0}, {"date": "2020-03-27", "close": 9.08, "volume": 1591700.0}, {"date": "2020-03-30", "close": 8.53, "volume": 929325.0}, {"date": "2020-03-31", "close": 9.05, "volume": 1346734.0}, {"date": "2020-04-01", "close": 8.38, "volume": 1162086.0}, {"date": "2020-04-02", "close": 8.8, "volume": 1037336.0}, {"date": "2020-04-03", "close": 9.33, "volume": 1226084.0}, {"date": "2020-04-06", "close": 9.92, "volume": 1607893.0}, {"date": "2020-04-07", "close": 10.13, "volume": 1399903.0}, {"date": "2020-04-08", "close": 10.28, "volume": 1420192.0}, {"date": "2020-04-09", "close": 10.73, "volume": 1361972.0}, {"date": "2020-04-13", "close": 10.22, "volume": 995968.0}, {"date": "2020-04-14", "close": 10.48, "volume": 1446826.0}, {"date": "2020-04-15", "close": 10.22, "volume": 1716921.0}, {"date": "2020-04-16", "close": 10.12, "volume": 1052617.0}, {"date": "2020-04-17", "close": 11.03, "volume": 2009333.0}, {"date": "2020-04-20", "close": 11.84, "volume": 2026697.0}, {"date": "2020-04-21", "close": 11.57, "volume": 1426568.0}, {"date": "2020-04-22", "close": 10.92, "volume": 1009206.0}, {"date": "2020-04-23", "close": 11.01, "volume": 761647.0}, {"date": "2020-04-24", "close": 10.64, "volume": 1105327.0}, {"date": "2020-04-27", "close": 11.08, "volume": 766203.0}, {"date": "2020-04-28", "close": 12.19, "volume": 1294873.0}, {"date": "2020-04-29", "close": 12.59, "volume": 1687619.0}, {"date": "2020-04-30", "close": 11.5, "volume": 2059311.0}, {"date": "2020-05-01", "close": 11.61, "volume": 1323779.0}, {"date": "2020-05-04", "close": 11.83, "volume": 1748776.0}, {"date": "2020-05-05", "close": 11.61, "volume": 880619.0}, {"date": "2020-05-06", "close": 11.36, "volume": 694873.0}, {"date": "2020-05-07", "close": 11.81, "volume": 982754.0}, {"date": "2020-05-08", "close": 12.15, "volume": 528894.0}, {"date": "2020-05-11", "close": 12.13, "volume": 609055.0}, {"date": "2020-05-12", "close": 11.8, "volume": 660609.0}, {"date": "2020-05-13", "close": 11.63, "volume": 1506078.0}, {"date": "2020-05-14", "close": 11.49, "volume": 804485.0}, {"date": "2020-05-15", "close": 11.36, "volume": 904976.0}, {"date": "2020-05-18", "close": 12.01, "volume": 749273.0}, {"date": "2020-05-19", "close": 11.71, "volume": 631854.0}, {"date": "2020-05-20", "close": 12.25, "volume": 555891.0}, {"date": "2020-05-21", "close": 12.69, "volume": 638153.0}, {"date": "2020-05-22", "close": 12.6, "volume": 631324.0}, {"date": "2020-05-26", "close": 12.61, "volume": 1311168.0}, {"date": "2020-05-27", "close": 13.22, "volume": 1212596.0}, {"date": "2020-05-28", "close": 12.18, "volume": 1032373.0}, {"date": "2020-05-29", "close": 12.61, "volume": 1022413.0}, {"date": "2020-06-01", "close": 12.87, "volume": 985490.0}, {"date": "2020-06-02", "close": 13.04, "volume": 745480.0}, {"date": "2020-06-03", "close": 13.28, "volume": 871306.0}, {"date": "2020-06-04", "close": 13.44, "volume": 1209248.0}, {"date": "2020-06-05", "close": 13.89, "volume": 1152251.0}, {"date": "2020-06-08", "close": 14.02, "volume": 884145.0}, {"date": "2020-06-09", "close": 13.95, "volume": 719927.0}, {"date": "2020-06-10", "close": 13.42, "volume": 665257.0}, {"date": "2020-06-11", "close": 12.62, "volume": 1152817.0}, {"date": "2020-06-12", "close": 12.78, "volume": 1134730.0}, {"date": "2020-06-15", "close": 13.14, "volume": 2839611.0}, {"date": "2020-06-16", "close": 12.65, "volume": 1280055.0}, {"date": "2020-06-17", "close": 12.2, "volume": 774009.0}, {"date": "2020-06-18", "close": 12.2, "volume": 1861387.0}, {"date": "2020-06-19", "close": 11.73, "volume": 1277482.0}, {"date": "2020-06-22", "close": 11.45, "volume": 1010113.0}, {"date": "2020-06-23", "close": 11.58, "volume": 1246019.0}, {"date": "2020-06-24", "close": 11.1, "volume": 1058685.0}, {"date": "2020-06-25", "close": 10.86, "volume": 829376.0}, {"date": "2020-06-26", "close": 10.54, "volume": 1924636.0}, {"date": "2020-06-29", "close": 11.13, "volume": 1417278.0}, {"date": "2020-06-30", "close": 11.21, "volume": 877721.0}, {"date": "2020-07-01", "close": 11.2, "volume": 1123677.0}, {"date": "2020-07-02", "close": 10.55, "volume": 858691.0}, {"date": "2020-07-06", "close": 11.49, "volume": 1355060.0}, {"date": "2020-07-07", "close": 11.17, "volume": 633998.0}, {"date": "2020-07-08", "close": 11.53, "volume": 916958.0}, {"date": "2020-07-09", "close": 11.59, "volume": 801656.0}, {"date": "2020-07-10", "close": 11.99, "volume": 658261.0}, {"date": "2020-07-13", "close": 11.41, "volume": 977555.0}, {"date": "2020-07-14", "close": 11.26, "volume": 1269991.0}, {"date": "2020-07-15", "close": 12.83, "volume": 2246679.0}, {"date": "2020-07-16", "close": 13.59, "volume": 2599691.0}, {"date": "2020-07-17", "close": 13.4, "volume": 1086947.0}, {"date": "2020-07-20", "close": 13.35, "volume": 1102642.0}, {"date": "2020-07-21", "close": 13.06, "volume": 856656.0}, {"date": "2020-07-22", "close": 12.91, "volume": 847110.0}, {"date": "2020-07-23", "close": 12.84, "volume": 739386.0}, {"date": "2020-07-24", "close": 12.52, "volume": 755289.0}, {"date": "2020-07-27", "close": 12.64, "volume": 512910.0}, {"date": "2020-07-28", "close": 12.56, "volume": 799508.0}, {"date": "2020-07-29", "close": 11.22, "volume": 2714568.0}, {"date": "2020-07-30", "close": 11.64, "volume": 1063824.0}, {"date": "2020-07-31", "close": 11.29, "volume": 780998.0}, {"date": "2020-08-03", "close": 11.33, "volume": 747122.0}, {"date": "2020-08-04", "close": 11.48, "volume": 583075.0}, {"date": "2020-08-05", "close": 11.9, "volume": 765644.0}, {"date": "2020-08-06", "close": 11.48, "volume": 680151.0}, {"date": "2020-08-07", "close": 11.86, "volume": 1128866.0}, {"date": "2020-08-10", "close": 11.93, "volume": 677707.0}, {"date": "2020-08-11", "close": 12.64, "volume": 1398057.0}, {"date": "2020-08-12", "close": 12.13, "volume": 623471.0}, {"date": "2020-08-13", "close": 12.6, "volume": 586841.0}, {"date": "2020-08-14", "close": 12.81, "volume": 332058.0}, {"date": "2020-08-17", "close": 12.9, "volume": 531328.0}, {"date": "2020-08-18", "close": 12.89, "volume": 679956.0}, {"date": "2020-08-19", "close": 13.21, "volume": 904439.0}, {"date": "2020-08-20", "close": 13.24, "volume": 710218.0}, {"date": "2020-08-21", "close": 13.13, "volume": 718989.0}, {"date": "2020-08-24", "close": 14.39, "volume": 1341962.0}, {"date": "2020-08-25", "close": 14.56, "volume": 1454676.0}, {"date": "2020-08-26", "close": 14.7, "volume": 806007.0}, {"date": "2020-08-27", "close": 15.46, "volume": 2259867.0}, {"date": "2020-08-28", "close": 15.7, "volume": 743683.0}, {"date": "2020-08-31", "close": 15.37, "volume": 1014795.0}, {"date": "2020-09-01", "close": 15.04, "volume": 961176.0}, {"date": "2020-09-02", "close": 15.89, "volume": 1096827.0}, {"date": "2020-09-03", "close": 15.4, "volume": 833833.0}, {"date": "2020-09-04", "close": 16.01, "volume": 974655.0}, {"date": "2020-09-08", "close": 15.21, "volume": 938458.0}, {"date": "2020-09-09", "close": 14.91, "volume": 1206639.0}, {"date": "2020-09-10", "close": 14.31, "volume": 702399.0}, {"date": "2020-09-11", "close": 13.46, "volume": 1245238.0}, {"date": "2020-09-14", "close": 13.32, "volume": 997645.0}, {"date": "2020-09-15", "close": 13.59, "volume": 984661.0}, {"date": "2020-09-16", "close": 13.61, "volume": 967687.0}, {"date": "2020-09-17", "close": 13.33, "volume": 849482.0}, {"date": "2020-09-18", "close": 13.41, "volume": 582294.0}, {"date": "2020-09-21", "close": 12.73, "volume": 751374.0}, {"date": "2020-09-22", "close": 13.15, "volume": 2987819.0}, {"date": "2020-09-23", "close": 12.05, "volume": 1169088.0}, {"date": "2020-09-24", "close": 11.8, "volume": 584676.0}, {"date": "2020-09-25", "close": 12.23, "volume": 656946.0}, {"date": "2020-09-28", "close": 12.16, "volume": 461094.0}, {"date": "2020-09-29", "close": 11.95, "volume": 503766.0}, {"date": "2020-09-30", "close": 11.96, "volume": 530125.0}, {"date": "2020-10-01", "close": 11.61, "volume": 876683.0}, {"date": "2020-10-02", "close": 11.27, "volume": 628690.0}, {"date": "2020-10-05", "close": 11.06, "volume": 1208823.0}, {"date": "2020-10-06", "close": 11.43, "volume": 865449.0}, {"date": "2020-10-07", "close": 11.37, "volume": 671831.0}, {"date": "2020-10-08", "close": 11.62, "volume": 430942.0}, {"date": "2020-10-09", "close": 11.62, "volume": 412833.0}, {"date": "2020-10-12", "close": 11.89, "volume": 638934.0}, {"date": "2020-10-13", "close": 11.24, "volume": 616881.0}, {"date": "2020-10-14", "close": 11.06, "volume": 1024959.0}, {"date": "2020-10-15", "close": 11.23, "volume": 716096.0}, {"date": "2020-10-16", "close": 11.2, "volume": 500188.0}, {"date": "2020-10-19", "close": 11.2, "volume": 820667.0}, {"date": "2020-10-20", "close": 11.21, "volume": 438876.0}, {"date": "2020-10-21", "close": 11.36, "volume": 283242.0}, {"date": "2020-10-22", "close": 11.67, "volume": 505867.0}, {"date": "2020-10-23", "close": 11.56, "volume": 321664.0}, {"date": "2020-10-26", "close": 11.56, "volume": 504538.0}, {"date": "2020-10-27", "close": 11.71, "volume": 932367.0}, {"date": "2020-10-28", "close": 11.79, "volume": 1143441.0}, {"date": "2020-10-29", "close": 11.49, "volume": 1618853.0}, {"date": "2020-10-30", "close": 11.53, "volume": 739970.0}, {"date": "2020-11-02", "close": 11.15, "volume": 753002.0}, {"date": "2020-11-03", "close": 11.65, "volume": 547537.0}, {"date": "2020-11-04", "close": 11.41, "volume": 632029.0}, {"date": "2020-11-05", "close": 12.02, "volume": 595823.0}, {"date": "2020-11-06", "close": 11.82, "volume": 328800.0}, {"date": "2020-11-09", "close": 14.02, "volume": 3946991.0}, {"date": "2020-11-10", "close": 14.06, "volume": 1174166.0}, {"date": "2020-11-11", "close": 14.52, "volume": 626383.0}, {"date": "2020-11-12", "close": 14.05, "volume": 507899.0}, {"date": "2020-11-13", "close": 14.35, "volume": 587225.0}, {"date": "2020-11-16", "close": 14.93, "volume": 1259920.0}, {"date": "2020-11-17", "close": 15.3, "volume": 639852.0}, {"date": "2020-11-18", "close": 15.47, "volume": 683664.0}, {"date": "2020-11-19", "close": 15.1, "volume": 538317.0}, {"date": "2020-11-20", "close": 15.09, "volume": 416783.0}, {"date": "2020-11-23", "close": 15.49, "volume": 879945.0}, {"date": "2020-11-24", "close": 15.65, "volume": 706927.0}, {"date": "2020-11-25", "close": 15.24, "volume": 445904.0}, {"date": "2020-11-27", "close": 15.48, "volume": 561278.0}, {"date": "2020-11-30", "close": 14.83, "volume": 777854.0}, {"date": "2020-12-01", "close": 15.13, "volume": 362033.0}, {"date": "2020-12-02", "close": 15.41, "volume": 408193.0}, {"date": "2020-12-03", "close": 14.17, "volume": 1865570.0}, {"date": "2020-12-04", "close": 14.7, "volume": 1144514.0}, {"date": "2020-12-07", "close": 14.46, "volume": 686328.0}, {"date": "2020-12-08", "close": 14.9, "volume": 716251.0}, {"date": "2020-12-09", "close": 15.21, "volume": 817613.0}, {"date": "2020-12-10", "close": 15.51, "volume": 835167.0}, {"date": "2020-12-11", "close": 15.35, "volume": 1988776.0}, {"date": "2020-12-14", "close": 14.61, "volume": 1057481.0}, {"date": "2020-12-15", "close": 15.27, "volume": 579371.0}, {"date": "2020-12-16", "close": 14.94, "volume": 516905.0}, {"date": "2020-12-17", "close": 15.4, "volume": 880511.0}, {"date": "2020-12-18", "close": 15.73, "volume": 1353977.0}, {"date": "2020-12-21", "close": 15.84, "volume": 795052.0}, {"date": "2020-12-22", "close": 16.03, "volume": 858692.0}, {"date": "2020-12-23", "close": 16.92, "volume": 732218.0}, {"date": "2020-12-24", "close": 17.01, "volume": 731111.0}, {"date": "2020-12-28", "close": 17.7, "volume": 1357484.0}, {"date": "2020-12-29", "close": 17.85, "volume": 2286089.0}, {"date": "2020-12-30", "close": 18.45, "volume": 1264790.0}, {"date": "2020-12-31", "close": 18.02, "volume": 721999.0}, {"date": "2021-01-04", "close": 17.6, "volume": 970576.0}, {"date": "2021-01-05", "close": 18.17, "volume": 1041835.0}, {"date": "2021-01-06", "close": 18.55, "volume": 991231.0}, {"date": "2021-01-07", "close": 18.1, "volume": 740237.0}, {"date": "2021-01-08", "close": 18.28, "volume": 1017692.0}, {"date": "2021-01-11", "close": 17.97, "volume": 744050.0}, {"date": "2021-01-12", "close": 18.2, "volume": 966973.0}, {"date": "2021-01-13", "close": 18.14, "volume": 548046.0}, {"date": "2021-01-14", "close": 18.93, "volume": 718543.0}, {"date": "2021-01-15", "close": 18.34, "volume": 429636.0}, {"date": "2021-01-19", "close": 18.56, "volume": 529165.0}, {"date": "2021-01-20", "close": 18.62, "volume": 573272.0}, {"date": "2021-01-21", "close": 18.3, "volume": 445484.0}, {"date": "2021-01-22", "close": 18.47, "volume": 673723.0}, {"date": "2021-01-25", "close": 18.73, "volume": 1040079.0}, {"date": "2021-01-26", "close": 18.81, "volume": 1759102.0}, {"date": "2021-01-27", "close": 19.37, "volume": 3285053.0}, {"date": "2021-01-28", "close": 19.33, "volume": 1027666.0}, {"date": "2021-01-29", "close": 18.9, "volume": 678163.0}, {"date": "2021-02-01", "close": 19.73, "volume": 812137.0}, {"date": "2021-02-02", "close": 18.8, "volume": 876324.0}, {"date": "2021-02-03", "close": 18.87, "volume": 524687.0}, {"date": "2021-02-04", "close": 18.3, "volume": 690175.0}, {"date": "2021-02-05", "close": 18.29, "volume": 332601.0}, {"date": "2021-02-08", "close": 18.2, "volume": 539607.0}, {"date": "2021-02-09", "close": 17.87, "volume": 540744.0}, {"date": "2021-02-10", "close": 18.65, "volume": 486137.0}, {"date": "2021-02-11", "close": 18.4, "volume": 441305.0}, {"date": "2021-02-12", "close": 18.64, "volume": 311748.0}, {"date": "2021-02-16", "close": 19.85, "volume": 1446611.0}, {"date": "2021-02-17", "close": 20.25, "volume": 918656.0}, {"date": "2021-02-18", "close": 19.98, "volume": 531925.0}, {"date": "2021-02-19", "close": 19.51, "volume": 365018.0}, {"date": "2021-02-22", "close": 20.6, "volume": 1485803.0}, {"date": "2021-02-23", "close": 20.51, "volume": 707707.0}, {"date": "2021-02-24", "close": 20.84, "volume": 744177.0}, {"date": "2021-02-25", "close": 20.53, "volume": 864155.0}, {"date": "2021-02-26", "close": 20.67, "volume": 590307.0}, {"date": "2021-03-01", "close": 21.44, "volume": 478143.0}, {"date": "2021-03-02", "close": 21.46, "volume": 468023.0}, {"date": "2021-03-03", "close": 21.67, "volume": 704396.0}, {"date": "2021-03-04", "close": 20.71, "volume": 666274.0}, {"date": "2021-03-05", "close": 24.59, "volume": 4085476.0}, {"date": "2021-03-08", "close": 23.39, "volume": 1724647.0}, {"date": "2021-03-09", "close": 23.16, "volume": 1380342.0}, {"date": "2021-03-10", "close": 22.81, "volume": 1367334.0}, {"date": "2021-03-11", "close": 23.38, "volume": 1187558.0}, {"date": "2021-03-12", "close": 23.45, "volume": 928045.0}, {"date": "2021-03-15", "close": 23.46, "volume": 1097457.0}, {"date": "2021-03-16", "close": 21.3, "volume": 5077435.0}, {"date": "2021-03-17", "close": 21.24, "volume": 3850034.0}, {"date": "2021-03-18", "close": 21.22, "volume": 1637545.0}, {"date": "2021-03-19", "close": 21.33, "volume": 1469251.0}, {"date": "2021-03-22", "close": 21.04, "volume": 837724.0}, {"date": "2021-03-23", "close": 20.18, "volume": 988180.0}, {"date": "2021-03-24", "close": 19.89, "volume": 1693899.0}, {"date": "2021-03-25", "close": 20.39, "volume": 864517.0}, {"date": "2021-03-26", "close": 19.77, "volume": 1161614.0}, {"date": "2021-03-29", "close": 19.86, "volume": 713194.0}, {"date": "2021-03-30", "close": 20.18, "volume": 552821.0}, {"date": "2021-03-31", "close": 20.1, "volume": 831715.0}, {"date": "2021-04-01", "close": 20.97, "volume": 854055.0}, {"date": "2021-04-05", "close": 21.91, "volume": 1843433.0}, {"date": "2021-04-06", "close": 22.03, "volume": 1065273.0}, {"date": "2021-04-07", "close": 21.88, "volume": 407553.0}, {"date": "2021-04-08", "close": 22.0, "volume": 605630.0}, {"date": "2021-04-09", "close": 21.61, "volume": 373650.0}, {"date": "2021-04-12", "close": 21.28, "volume": 556134.0}, {"date": "2021-04-13", "close": 20.93, "volume": 569426.0}, {"date": "2021-04-14", "close": 21.04, "volume": 571696.0}, {"date": "2021-04-15", "close": 21.09, "volume": 554682.0}, {"date": "2021-04-16", "close": 21.16, "volume": 1401645.0}, {"date": "2021-04-19", "close": 21.75, "volume": 1520924.0}, {"date": "2021-04-20", "close": 20.74, "volume": 643515.0}, {"date": "2021-04-21", "close": 21.15, "volume": 791696.0}, {"date": "2021-04-22", "close": 21.36, "volume": 392671.0}, {"date": "2021-04-23", "close": 21.95, "volume": 863131.0}, {"date": "2021-04-26", "close": 22.43, "volume": 654659.0}, {"date": "2021-04-27", "close": 21.97, "volume": 453373.0}, {"date": "2021-04-28", "close": 22.18, "volume": 683381.0}, {"date": "2021-04-29", "close": 21.28, "volume": 1081809.0}, {"date": "2021-04-30", "close": 20.62, "volume": 927372.0}, {"date": "2021-05-03", "close": 21.33, "volume": 734072.0}, {"date": "2021-05-04", "close": 21.18, "volume": 606152.0}, {"date": "2021-05-05", "close": 20.68, "volume": 320022.0}, {"date": "2021-05-06", "close": 20.21, "volume": 560763.0}, {"date": "2021-05-07", "close": 20.92, "volume": 630308.0}, {"date": "2021-05-10", "close": 20.92, "volume": 408440.0}, {"date": "2021-05-11", "close": 20.57, "volume": 413008.0}, {"date": "2021-05-12", "close": 19.65, "volume": 850060.0}, {"date": "2021-05-13", "close": 20.46, "volume": 796605.0}, {"date": "2021-05-14", "close": 20.61, "volume": 1073757.0}, {"date": "2021-05-17", "close": 20.87, "volume": 413453.0}, {"date": "2021-05-18", "close": 20.57, "volume": 709025.0}, {"date": "2021-05-19", "close": 20.8, "volume": 843101.0}, {"date": "2021-05-20", "close": 21.21, "volume": 703371.0}, {"date": "2021-05-21", "close": 21.38, "volume": 534789.0}, {"date": "2021-05-24", "close": 21.79, "volume": 479138.0}, {"date": "2021-05-25", "close": 21.61, "volume": 601958.0}, {"date": "2021-05-26", "close": 21.6, "volume": 734397.0}, {"date": "2021-05-27", "close": 22.59, "volume": 1615618.0}, {"date": "2021-05-28", "close": 21.61, "volume": 1180971.0}, {"date": "2021-06-01", "close": 22.27, "volume": 809740.0}, {"date": "2021-06-02", "close": 21.99, "volume": 1630813.0}, {"date": "2021-06-03", "close": 21.93, "volume": 1631897.0}, {"date": "2021-06-04", "close": 21.43, "volume": 660975.0}, {"date": "2021-06-07", "close": 22.04, "volume": 985675.0}, {"date": "2021-06-08", "close": 23.23, "volume": 1592533.0}, {"date": "2021-06-09", "close": 23.23, "volume": 659936.0}, {"date": "2021-06-10", "close": 22.55, "volume": 874514.0}, {"date": "2021-06-11", "close": 22.74, "volume": 370353.0}, {"date": "2021-06-14", "close": 22.33, "volume": 472910.0}, {"date": "2021-06-15", "close": 21.83, "volume": 316919.0}, {"date": "2021-06-16", "close": 21.94, "volume": 572213.0}, {"date": "2021-06-17", "close": 21.85, "volume": 375341.0}, {"date": "2021-06-18", "close": 21.59, "volume": 612501.0}, {"date": "2021-06-21", "close": 21.53, "volume": 398548.0}, {"date": "2021-06-22", "close": 21.39, "volume": 299881.0}, {"date": "2021-06-23", "close": 21.45, "volume": 380289.0}, {"date": "2021-06-24", "close": 22.23, "volume": 515152.0}, {"date": "2021-06-25", "close": 22.77, "volume": 1300408.0}, {"date": "2021-06-28", "close": 22.26, "volume": 793026.0}, {"date": "2021-06-29", "close": 21.41, "volume": 452970.0}, {"date": "2021-06-30", "close": 21.5, "volume": 468115.0}, {"date": "2021-07-01", "close": 21.8, "volume": 506234.0}, {"date": "2021-07-02", "close": 21.44, "volume": 280189.0}, {"date": "2021-07-06", "close": 20.58, "volume": 645535.0}, {"date": "2021-07-07", "close": 19.75, "volume": 669973.0}, {"date": "2021-07-08", "close": 19.54, "volume": 639036.0}, {"date": "2021-07-09", "close": 19.85, "volume": 362848.0}, {"date": "2021-07-12", "close": 19.24, "volume": 511365.0}, {"date": "2021-07-13", "close": 18.42, "volume": 496144.0}, {"date": "2021-07-14", "close": 17.91, "volume": 603544.0}, {"date": "2021-07-15", "close": 17.43, "volume": 605759.0}, {"date": "2021-07-16", "close": 16.79, "volume": 1216693.0}, {"date": "2021-07-19", "close": 16.25, "volume": 1040926.0}, {"date": "2021-07-20", "close": 16.67, "volume": 715757.0}, {"date": "2021-07-21", "close": 17.2, "volume": 773131.0}, {"date": "2021-07-22", "close": 16.86, "volume": 865118.0}, {"date": "2021-07-23", "close": 16.94, "volume": 592654.0}, {"date": "2021-07-26", "close": 17.46, "volume": 579651.0}, {"date": "2021-07-27", "close": 16.85, "volume": 871845.0}, {"date": "2021-07-28", "close": 16.49, "volume": 1063090.0}, {"date": "2021-07-29", "close": 16.45, "volume": 495156.0}, {"date": "2021-07-30", "close": 16.14, "volume": 1044150.0}, {"date": "2021-08-02", "close": 16.01, "volume": 613208.0}, {"date": "2021-08-03", "close": 15.6, "volume": 842970.0}, {"date": "2021-08-04", "close": 15.14, "volume": 788348.0}, {"date": "2021-08-05", "close": 15.37, "volume": 541439.0}, {"date": "2021-08-06", "close": 15.38, "volume": 477900.0}, {"date": "2021-08-09", "close": 14.67, "volume": 1318256.0}, {"date": "2021-08-10", "close": 14.56, "volume": 319874.0}, {"date": "2021-08-11", "close": 14.84, "volume": 437604.0}, {"date": "2021-08-12", "close": 14.63, "volume": 493713.0}, {"date": "2021-08-13", "close": 14.6, "volume": 881085.0}, {"date": "2021-08-16", "close": 14.52, "volume": 1286854.0}, {"date": "2021-08-17", "close": 14.45, "volume": 1342417.0}, {"date": "2021-08-18", "close": 14.19, "volume": 566451.0}, {"date": "2021-08-19", "close": 13.67, "volume": 728918.0}, {"date": "2021-08-20", "close": 14.0, "volume": 498590.0}, {"date": "2021-08-23", "close": 14.96, "volume": 1092887.0}, {"date": "2021-08-24", "close": 15.84, "volume": 1817596.0}, {"date": "2021-08-25", "close": 15.56, "volume": 1170800.0}, {"date": "2021-08-26", "close": 15.43, "volume": 528606.0}, {"date": "2021-08-27", "close": 15.68, "volume": 877794.0}, {"date": "2021-08-30", "close": 15.5, "volume": 464441.0}, {"date": "2021-08-31", "close": 15.71, "volume": 340983.0}, {"date": "2021-09-01", "close": 15.53, "volume": 599677.0}, {"date": "2021-09-02", "close": 15.63, "volume": 430685.0}, {"date": "2021-09-03", "close": 15.23, "volume": 315520.0}, {"date": "2021-09-07", "close": 15.73, "volume": 507553.0}, {"date": "2021-09-08", "close": 15.43, "volume": 773094.0}, {"date": "2021-09-09", "close": 15.61, "volume": 427693.0}, {"date": "2021-09-10", "close": 15.35, "volume": 429592.0}, {"date": "2021-09-13", "close": 16.64, "volume": 1216693.0}, {"date": "2021-09-14", "close": 16.41, "volume": 838582.0}, {"date": "2021-09-15", "close": 16.7, "volume": 606222.0}, {"date": "2021-09-16", "close": 17.01, "volume": 646230.0}, {"date": "2021-09-17", "close": 16.81, "volume": 695250.0}, {"date": "2021-09-20", "close": 16.51, "volume": 729801.0}, {"date": "2021-09-21", "close": 16.44, "volume": 465452.0}, {"date": "2021-09-22", "close": 16.69, "volume": 518917.0}, {"date": "2021-09-23", "close": 17.89, "volume": 1411897.0}, {"date": "2021-09-24", "close": 17.88, "volume": 518283.0}, {"date": "2021-09-27", "close": 18.5, "volume": 882503.0}, {"date": "2021-09-28", "close": 18.4, "volume": 1001380.0}, {"date": "2021-09-29", "close": 18.77, "volume": 652310.0}, {"date": "2021-09-30", "close": 18.98, "volume": 981947.0}, {"date": "2021-10-01", "close": 19.71, "volume": 1572007.0}, {"date": "2021-10-04", "close": 20.6, "volume": 1523596.0}, {"date": "2021-10-05", "close": 20.99, "volume": 840168.0}, {"date": "2021-10-06", "close": 20.95, "volume": 498743.0}, {"date": "2021-10-07", "close": 21.34, "volume": 484581.0}, {"date": "2021-10-08", "close": 21.28, "volume": 513089.0}, {"date": "2021-10-11", "close": 20.89, "volume": 765329.0}, {"date": "2021-10-12", "close": 20.86, "volume": 720442.0}, {"date": "2021-10-13", "close": 20.6, "volume": 376406.0}, {"date": "2021-10-14", "close": 20.51, "volume": 647963.0}, {"date": "2021-10-15", "close": 20.43, "volume": 550652.0}, {"date": "2021-10-18", "close": 20.22, "volume": 514658.0}, {"date": "2021-10-19", "close": 20.16, "volume": 503482.0}, {"date": "2021-10-20", "close": 20.92, "volume": 1048030.0}, {"date": "2021-10-21", "close": 20.55, "volume": 570427.0}, {"date": "2021-10-22", "close": 21.85, "volume": 1246722.0}, {"date": "2021-10-25", "close": 21.4, "volume": 1023668.0}, {"date": "2021-10-26", "close": 21.13, "volume": 569208.0}, {"date": "2021-10-27", "close": 20.69, "volume": 673652.0}, {"date": "2021-10-28", "close": 20.09, "volume": 732502.0}, {"date": "2021-10-29", "close": 18.85, "volume": 1272027.0}, {"date": "2021-11-01", "close": 19.7, "volume": 954391.0}, {"date": "2021-11-02", "close": 19.71, "volume": 717276.0}, {"date": "2021-11-03", "close": 19.97, "volume": 503943.0}, {"date": "2021-11-04", "close": 19.69, "volume": 396171.0}, {"date": "2021-11-05", "close": 20.75, "volume": 838793.0}, {"date": "2021-11-08", "close": 20.8, "volume": 1099029.0}, {"date": "2021-11-09", "close": 20.35, "volume": 539362.0}, {"date": "2021-11-10", "close": 20.48, "volume": 585191.0}, {"date": "2021-11-11", "close": 20.75, "volume": 421821.0}, {"date": "2021-11-12", "close": 20.32, "volume": 332618.0}, {"date": "2021-11-15", "close": 19.92, "volume": 465577.0}, {"date": "2021-11-16", "close": 19.96, "volume": 1012146.0}, {"date": "2021-11-17", "close": 18.8, "volume": 401086.0}, {"date": "2021-11-18", "close": 18.72, "volume": 677615.0}, {"date": "2021-11-19", "close": 18.3, "volume": 583329.0}, {"date": "2021-11-22", "close": 18.57, "volume": 550031.0}, {"date": "2021-11-23", "close": 18.19, "volume": 611669.0}, {"date": "2021-11-24", "close": 18.44, "volume": 299407.0}, {"date": "2021-11-26", "close": 17.17, "volume": 642778.0}, {"date": "2021-11-29", "close": 17.12, "volume": 504578.0}, {"date": "2021-11-30", "close": 16.49, "volume": 809342.0}, {"date": "2021-12-01", "close": 15.92, "volume": 665969.0}, {"date": "2021-12-02", "close": 16.9, "volume": 544229.0}, {"date": "2021-12-03", "close": 16.7, "volume": 417355.0}, {"date": "2021-12-06", "close": 17.39, "volume": 622563.0}, {"date": "2021-12-07", "close": 17.59, "volume": 518261.0}, {"date": "2021-12-08", "close": 17.97, "volume": 404762.0}, {"date": "2021-12-09", "close": 17.73, "volume": 345916.0}, {"date": "2021-12-10", "close": 18.27, "volume": 885977.0}, {"date": "2021-12-13", "close": 17.35, "volume": 697825.0}, {"date": "2021-12-14", "close": 17.12, "volume": 615759.0}, {"date": "2021-12-15", "close": 17.64, "volume": 372421.0}, {"date": "2021-12-16", "close": 17.37, "volume": 444975.0}, {"date": "2021-12-17", "close": 17.84, "volume": 838309.0}, {"date": "2021-12-20", "close": 17.56, "volume": 853707.0}, {"date": "2021-12-21", "close": 18.3, "volume": 540759.0}, {"date": "2021-12-22", "close": 18.47, "volume": 368439.0}, {"date": "2021-12-23", "close": 18.38, "volume": 290984.0}, {"date": "2021-12-27", "close": 18.13, "volume": 503123.0}, {"date": "2021-12-28", "close": 18.26, "volume": 440069.0}, {"date": "2021-12-29", "close": 18.09, "volume": 278305.0}, {"date": "2021-12-30", "close": 17.89, "volume": 463397.0}, {"date": "2021-12-31", "close": 17.84, "volume": 276894.0}, {"date": "2022-01-03", "close": 18.92, "volume": 746981.0}, {"date": "2022-01-04", "close": 19.58, "volume": 625966.0}, {"date": "2022-01-05", "close": 18.77, "volume": 613455.0}, {"date": "2022-01-06", "close": 18.41, "volume": 423722.0}, {"date": "2022-01-07", "close": 19.0, "volume": 438855.0}, {"date": "2022-01-10", "close": 19.03, "volume": 470559.0}, {"date": "2022-01-11", "close": 19.06, "volume": 485600.0}, {"date": "2022-01-12", "close": 19.04, "volume": 321270.0}, {"date": "2022-01-13", "close": 18.75, "volume": 561750.0}, {"date": "2022-01-14", "close": 18.61, "volume": 342309.0}, {"date": "2022-01-18", "close": 18.11, "volume": 343498.0}, {"date": "2022-01-19", "close": 17.72, "volume": 316530.0}, {"date": "2022-01-20", "close": 17.45, "volume": 834569.0}, {"date": "2022-01-21", "close": 17.17, "volume": 446715.0}, {"date": "2022-01-24", "close": 17.18, "volume": 820646.0}, {"date": "2022-01-25", "close": 16.97, "volume": 430169.0}, {"date": "2022-01-26", "close": 16.59, "volume": 399761.0}, {"date": "2022-01-27", "close": 15.93, "volume": 907510.0}, {"date": "2022-01-28", "close": 16.33, "volume": 798699.0}, {"date": "2022-01-31", "close": 17.25, "volume": 397172.0}, {"date": "2022-02-01", "close": 18.58, "volume": 832342.0}, {"date": "2022-02-02", "close": 17.63, "volume": 551187.0}, {"date": "2022-02-03", "close": 17.24, "volume": 240783.0}, {"date": "2022-02-04", "close": 17.32, "volume": 319044.0}, {"date": "2022-02-07", "close": 18.07, "volume": 942506.0}, {"date": "2022-02-08", "close": 18.89, "volume": 500320.0}, {"date": "2022-02-09", "close": 19.77, "volume": 421189.0}, {"date": "2022-02-10", "close": 19.66, "volume": 780399.0}, {"date": "2022-02-11", "close": 19.58, "volume": 732836.0}, {"date": "2022-02-14", "close": 19.41, "volume": 733289.0}, {"date": "2022-02-15", "close": 20.68, "volume": 584091.0}, {"date": "2022-02-16", "close": 20.45, "volume": 716973.0}, {"date": "2022-02-17", "close": 20.31, "volume": 512964.0}, {"date": "2022-02-18", "close": 20.29, "volume": 632724.0}, {"date": "2022-02-22", "close": 19.76, "volume": 575634.0}, {"date": "2022-02-23", "close": 19.48, "volume": 764105.0}, {"date": "2022-02-24", "close": 21.14, "volume": 1371190.0}, {"date": "2022-02-25", "close": 20.56, "volume": 608006.0}, {"date": "2022-02-28", "close": 20.68, "volume": 503092.0}, {"date": "2022-03-01", "close": 19.55, "volume": 833087.0}, {"date": "2022-03-02", "close": 20.49, "volume": 436483.0}, {"date": "2022-03-03", "close": 20.27, "volume": 330205.0}, {"date": "2022-03-04", "close": 20.04, "volume": 1414835.0}, {"date": "2022-03-07", "close": 18.13, "volume": 682449.0}, {"date": "2022-03-08", "close": 17.68, "volume": 929047.0}, {"date": "2022-03-09", "close": 18.29, "volume": 479588.0}, {"date": "2022-03-10", "close": 17.62, "volume": 607333.0}, {"date": "2022-03-11", "close": 17.05, "volume": 638620.0}, {"date": "2022-03-14", "close": 17.11, "volume": 659498.0}, {"date": "2022-03-15", "close": 17.38, "volume": 378453.0}, {"date": "2022-03-16", "close": 18.18, "volume": 410603.0}, {"date": "2022-03-17", "close": 18.15, "volume": 437744.0}, {"date": "2022-03-18", "close": 17.97, "volume": 823770.0}, {"date": "2022-03-21", "close": 18.23, "volume": 461881.0}, {"date": "2022-03-22", "close": 19.29, "volume": 560876.0}, {"date": "2022-03-23", "close": 19.4, "volume": 836919.0}, {"date": "2022-03-24", "close": 19.42, "volume": 341042.0}, {"date": "2022-03-25", "close": 19.46, "volume": 314851.0}, {"date": "2022-03-28", "close": 19.69, "volume": 466548.0}, {"date": "2022-03-29", "close": 19.31, "volume": 509658.0}, {"date": "2022-03-30", "close": 19.24, "volume": 579776.0}, {"date": "2022-03-31", "close": 18.93, "volume": 268595.0}, {"date": "2022-04-01", "close": 18.51, "volume": 962316.0}, {"date": "2022-04-04", "close": 18.49, "volume": 479115.0}, {"date": "2022-04-05", "close": 17.66, "volume": 594136.0}, {"date": "2022-04-06", "close": 17.46, "volume": 557702.0}, {"date": "2022-04-07", "close": 17.04, "volume": 673395.0}, {"date": "2022-04-08", "close": 16.95, "volume": 420971.0}, {"date": "2022-04-11", "close": 16.78, "volume": 687003.0}, {"date": "2022-04-12", "close": 16.92, "volume": 584796.0}, {"date": "2022-04-13", "close": 17.08, "volume": 368974.0}, {"date": "2022-04-14", "close": 16.84, "volume": 299833.0}, {"date": "2022-04-18", "close": 16.67, "volume": 511652.0}, {"date": "2022-04-19", "close": 16.85, "volume": 294059.0}, {"date": "2022-04-20", "close": 16.57, "volume": 441625.0}, {"date": "2022-04-21", "close": 16.2, "volume": 1175307.0}, {"date": "2022-04-22", "close": 16.0, "volume": 585174.0}, {"date": "2022-04-25", "close": 16.01, "volume": 810251.0}, {"date": "2022-04-26", "close": 15.39, "volume": 784650.0}, {"date": "2022-04-27", "close": 15.08, "volume": 969410.0}, {"date": "2022-04-28", "close": 14.98, "volume": 945012.0}, {"date": "2022-04-29", "close": 15.82, "volume": 1969099.0}, {"date": "2022-05-02", "close": 16.31, "volume": 1311700.0}, {"date": "2022-05-03", "close": 16.5, "volume": 967636.0}, {"date": "2022-05-04", "close": 16.39, "volume": 596758.0}, {"date": "2022-05-05", "close": 15.58, "volume": 538598.0}, {"date": "2022-05-06", "close": 15.83, "volume": 639645.0}, {"date": "2022-05-09", "close": 15.28, "volume": 731184.0}, {"date": "2022-05-10", "close": 15.44, "volume": 516321.0}, {"date": "2022-05-11", "close": 14.86, "volume": 599928.0}, {"date": "2022-05-12", "close": 15.37, "volume": 864987.0}, {"date": "2022-05-13", "close": 16.01, "volume": 481500.0}, {"date": "2022-05-16", "close": 15.66, "volume": 504122.0}, {"date": "2022-05-17", "close": 16.11, "volume": 538390.0}, {"date": "2022-05-18", "close": 15.7, "volume": 398751.0}, {"date": "2022-05-19", "close": 15.94, "volume": 411562.0}, {"date": "2022-05-20", "close": 15.75, "volume": 372011.0}, {"date": "2022-05-23", "close": 15.68, "volume": 347221.0}, {"date": "2022-05-24", "close": 15.06, "volume": 499488.0}, {"date": "2022-05-25", "close": 15.5, "volume": 581742.0}, {"date": "2022-05-26", "close": 16.07, "volume": 646034.0}, {"date": "2022-05-27", "close": 17.39, "volume": 1355771.0}, {"date": "2022-05-31", "close": 17.32, "volume": 740368.0}, {"date": "2022-06-01", "close": 17.11, "volume": 467369.0}, {"date": "2022-06-02", "close": 17.09, "volume": 304588.0}, {"date": "2022-06-03", "close": 16.7, "volume": 386718.0}, {"date": "2022-06-06", "close": 17.18, "volume": 394779.0}, {"date": "2022-06-07", "close": 17.3, "volume": 290414.0}, {"date": "2022-06-08", "close": 17.23, "volume": 203813.0}, {"date": "2022-06-09", "close": 16.64, "volume": 667673.0}, {"date": "2022-06-10", "close": 16.26, "volume": 648121.0}, {"date": "2022-06-13", "close": 14.99, "volume": 600975.0}, {"date": "2022-06-14", "close": 15.26, "volume": 527340.0}, {"date": "2022-06-15", "close": 15.75, "volume": 582919.0}, {"date": "2022-06-16", "close": 15.08, "volume": 725122.0}, {"date": "2022-06-17", "close": 14.97, "volume": 695057.0}, {"date": "2022-06-21", "close": 15.14, "volume": 559164.0}, {"date": "2022-06-22", "close": 15.5, "volume": 608443.0}, {"date": "2022-06-23", "close": 15.35, "volume": 470225.0}, {"date": "2022-06-24", "close": 16.33, "volume": 1378990.0}, {"date": "2022-06-27", "close": 16.6, "volume": 397034.0}, {"date": "2022-06-28", "close": 16.83, "volume": 809407.0}, {"date": "2022-06-29", "close": 16.67, "volume": 449305.0}, {"date": "2022-06-30", "close": 16.89, "volume": 526273.0}, {"date": "2022-07-01", "close": 16.79, "volume": 280964.0}, {"date": "2022-07-05", "close": 16.71, "volume": 309531.0}, {"date": "2022-07-06", "close": 16.21, "volume": 275996.0}, {"date": "2022-07-07", "close": 16.6, "volume": 307678.0}, {"date": "2022-07-08", "close": 16.14, "volume": 413333.0}, {"date": "2022-07-11", "close": 15.9, "volume": 374029.0}, {"date": "2022-07-12", "close": 16.02, "volume": 202888.0}, {"date": "2022-07-13", "close": 16.45, "volume": 291815.0}, {"date": "2022-07-14", "close": 16.28, "volume": 205545.0}, {"date": "2022-07-15", "close": 16.64, "volume": 360655.0}, {"date": "2022-07-18", "close": 16.73, "volume": 305654.0}, {"date": "2022-07-19", "close": 17.68, "volume": 581733.0}, {"date": "2022-07-20", "close": 18.09, "volume": 500677.0}, {"date": "2022-07-21", "close": 18.1, "volume": 333473.0}, {"date": "2022-07-22", "close": 17.52, "volume": 587294.0}, {"date": "2022-07-25", "close": 17.48, "volume": 379084.0}, {"date": "2022-07-26", "close": 17.01, "volume": 304152.0}, {"date": "2022-07-27", "close": 17.21, "volume": 329179.0}, {"date": "2022-07-28", "close": 17.42, "volume": 671582.0}, {"date": "2022-07-29", "close": 16.81, "volume": 1016166.0}, {"date": "2022-08-01", "close": 16.95, "volume": 529879.0}, {"date": "2022-08-02", "close": 16.78, "volume": 394655.0}, {"date": "2022-08-03", "close": 17.16, "volume": 616474.0}, {"date": "2022-08-04", "close": 17.44, "volume": 546491.0}, {"date": "2022-08-05", "close": 16.67, "volume": 697953.0}, {"date": "2022-08-08", "close": 16.65, "volume": 707247.0}, {"date": "2022-08-09", "close": 15.96, "volume": 393731.0}, {"date": "2022-08-10", "close": 16.77, "volume": 487430.0}, {"date": "2022-08-11", "close": 16.57, "volume": 720918.0}, {"date": "2022-08-12", "close": 16.85, "volume": 260717.0}, {"date": "2022-08-15", "close": 16.57, "volume": 228068.0}, {"date": "2022-08-16", "close": 16.49, "volume": 357460.0}, {"date": "2022-08-17", "close": 16.2, "volume": 378212.0}, {"date": "2022-08-18", "close": 16.28, "volume": 251467.0}, {"date": "2022-08-19", "close": 15.82, "volume": 794101.0}, {"date": "2022-08-22", "close": 15.14, "volume": 590524.0}, {"date": "2022-08-23", "close": 15.05, "volume": 379548.0}, {"date": "2022-08-24", "close": 15.61, "volume": 704026.0}, {"date": "2022-08-25", "close": 16.25, "volume": 451352.0}, {"date": "2022-08-26", "close": 15.67, "volume": 425606.0}, {"date": "2022-08-29", "close": 15.51, "volume": 467702.0}, {"date": "2022-08-30", "close": 15.6, "volume": 430757.0}, {"date": "2022-08-31", "close": 15.68, "volume": 437598.0}, {"date": "2022-09-01", "close": 15.21, "volume": 383964.0}, {"date": "2022-09-02", "close": 14.75, "volume": 455580.0}, {"date": "2022-09-06", "close": 14.49, "volume": 409623.0}, {"date": "2022-09-07", "close": 15.48, "volume": 767090.0}, {"date": "2022-09-08", "close": 15.76, "volume": 476736.0}, {"date": "2022-09-09", "close": 16.06, "volume": 366099.0}, {"date": "2022-09-12", "close": 16.39, "volume": 403575.0}, {"date": "2022-09-13", "close": 15.68, "volume": 431902.0}, {"date": "2022-09-14", "close": 16.14, "volume": 347088.0}, {"date": "2022-09-15", "close": 15.88, "volume": 293901.0}, {"date": "2022-09-16", "close": 15.64, "volume": 617867.0}, {"date": "2022-09-19", "close": 15.48, "volume": 412566.0}, {"date": "2022-09-20", "close": 14.99, "volume": 550381.0}, {"date": "2022-09-21", "close": 14.23, "volume": 1344528.0}, {"date": "2022-09-22", "close": 13.77, "volume": 608377.0}, {"date": "2022-09-23", "close": 13.87, "volume": 801930.0}, {"date": "2022-09-26", "close": 14.03, "volume": 785725.0}, {"date": "2022-09-27", "close": 14.49, "volume": 847510.0}, {"date": "2022-09-28", "close": 14.55, "volume": 650644.0}, {"date": "2022-09-29", "close": 14.36, "volume": 370130.0}, {"date": "2022-09-30", "close": 14.12, "volume": 403506.0}, {"date": "2022-10-03", "close": 14.48, "volume": 522283.0}, {"date": "2022-10-04", "close": 15.24, "volume": 408915.0}, {"date": "2022-10-05", "close": 15.06, "volume": 396309.0}, {"date": "2022-10-06", "close": 14.95, "volume": 372732.0}, {"date": "2022-10-07", "close": 14.62, "volume": 465624.0}, {"date": "2022-10-10", "close": 14.01, "volume": 400313.0}, {"date": "2022-10-11", "close": 13.81, "volume": 916185.0}, {"date": "2022-10-12", "close": 13.43, "volume": 653436.0}, {"date": "2022-10-13", "close": 13.63, "volume": 468527.0}, {"date": "2022-10-14", "close": 13.44, "volume": 377074.0}, {"date": "2022-10-17", "close": 14.02, "volume": 614890.0}, {"date": "2022-10-18", "close": 14.0, "volume": 505761.0}, {"date": "2022-10-19", "close": 13.85, "volume": 454912.0}, {"date": "2022-10-20", "close": 13.85, "volume": 425259.0}, {"date": "2022-10-21", "close": 14.05, "volume": 438557.0}, {"date": "2022-10-24", "close": 13.56, "volume": 712280.0}, {"date": "2022-10-25", "close": 13.51, "volume": 785572.0}, {"date": "2022-10-26", "close": 13.91, "volume": 1389456.0}, {"date": "2022-10-27", "close": 13.48, "volume": 805209.0}, {"date": "2022-10-28", "close": 13.53, "volume": 1160961.0}, {"date": "2022-10-31", "close": 12.73, "volume": 1288124.0}, {"date": "2022-11-01", "close": 12.73, "volume": 2274538.0}, {"date": "2022-11-02", "close": 12.61, "volume": 1102753.0}, {"date": "2022-11-03", "close": 12.19, "volume": 615430.0}, {"date": "2022-11-04", "close": 13.21, "volume": 807657.0}, {"date": "2022-11-07", "close": 13.78, "volume": 516207.0}, {"date": "2022-11-08", "close": 13.68, "volume": 454798.0}, {"date": "2022-11-09", "close": 12.93, "volume": 394716.0}, {"date": "2022-11-10", "close": 13.7, "volume": 491251.0}, {"date": "2022-11-11", "close": 14.65, "volume": 1379508.0}, {"date": "2022-11-14", "close": 14.81, "volume": 949096.0}, {"date": "2022-11-15", "close": 15.38, "volume": 675322.0}, {"date": "2022-11-16", "close": 14.85, "volume": 527925.0}, {"date": "2022-11-17", "close": 14.77, "volume": 440771.0}, {"date": "2022-11-18", "close": 15.04, "volume": 841220.0}, {"date": "2022-11-21", "close": 14.15, "volume": 663021.0}, {"date": "2022-11-22", "close": 14.45, "volume": 319130.0}, {"date": "2022-11-23", "close": 15.78, "volume": 1344894.0}, {"date": "2022-11-25", "close": 16.13, "volume": 305852.0}, {"date": "2022-11-28", "close": 15.88, "volume": 497503.0}, {"date": "2022-11-29", "close": 16.24, "volume": 1256305.0}, {"date": "2022-11-30", "close": 16.89, "volume": 1293254.0}, {"date": "2022-12-01", "close": 16.78, "volume": 651915.0}, {"date": "2022-12-02", "close": 17.72, "volume": 1283346.0}, {"date": "2022-12-05", "close": 16.98, "volume": 843885.0}, {"date": "2022-12-06", "close": 16.15, "volume": 1043412.0}, {"date": "2022-12-07", "close": 15.75, "volume": 802463.0}, {"date": "2022-12-08", "close": 17.05, "volume": 1134479.0}, {"date": "2022-12-09", "close": 16.55, "volume": 865343.0}, {"date": "2022-12-12", "close": 16.04, "volume": 829052.0}, {"date": "2022-12-13", "close": 15.48, "volume": 1080841.0}, {"date": "2022-12-14", "close": 16.17, "volume": 1523399.0}, {"date": "2022-12-15", "close": 15.0, "volume": 2197337.0}, {"date": "2022-12-16", "close": 14.71, "volume": 2150531.0}, {"date": "2022-12-19", "close": 13.9, "volume": 992435.0}, {"date": "2022-12-20", "close": 13.61, "volume": 785451.0}, {"date": "2022-12-21", "close": 13.89, "volume": 653691.0}, {"date": "2022-12-22", "close": 14.45, "volume": 813434.0}, {"date": "2022-12-23", "close": 13.96, "volume": 553536.0}, {"date": "2022-12-27", "close": 14.42, "volume": 771513.0}, {"date": "2022-12-28", "close": 14.0, "volume": 767244.0}, {"date": "2022-12-29", "close": 14.57, "volume": 589556.0}, {"date": "2022-12-30", "close": 14.66, "volume": 564883.0}, {"date": "2023-01-03", "close": 14.73, "volume": 898404.0}, {"date": "2023-01-04", "close": 15.15, "volume": 824334.0}, {"date": "2023-01-05", "close": 15.49, "volume": 928026.0}, {"date": "2023-01-06", "close": 15.46, "volume": 956731.0}, {"date": "2023-01-09", "close": 15.82, "volume": 615603.0}, {"date": "2023-01-10", "close": 16.12, "volume": 490983.0}, {"date": "2023-01-11", "close": 16.1, "volume": 448340.0}, {"date": "2023-01-12", "close": 16.48, "volume": 708448.0}, {"date": "2023-01-13", "close": 16.39, "volume": 499494.0}, {"date": "2023-01-17", "close": 16.13, "volume": 679335.0}, {"date": "2023-01-18", "close": 15.9, "volume": 623696.0}, {"date": "2023-01-19", "close": 15.72, "volume": 419721.0}, {"date": "2023-01-20", "close": 16.18, "volume": 468634.0}, {"date": "2023-01-23", "close": 16.61, "volume": 460277.0}, {"date": "2023-01-24", "close": 16.67, "volume": 235374.0}, {"date": "2023-01-25", "close": 17.0, "volume": 453347.0}, {"date": "2023-01-26", "close": 17.3, "volume": 565021.0}, {"date": "2023-01-27", "close": 16.86, "volume": 347365.0}, {"date": "2023-01-30", "close": 16.43, "volume": 427698.0}, {"date": "2023-01-31", "close": 17.0, "volume": 716850.0}, {"date": "2023-02-01", "close": 17.23, "volume": 680762.0}, {"date": "2023-02-02", "close": 17.71, "volume": 676004.0}, {"date": "2023-02-03", "close": 17.9, "volume": 403931.0}, {"date": "2023-02-06", "close": 17.69, "volume": 532666.0}, {"date": "2023-02-07", "close": 17.6, "volume": 329082.0}, {"date": "2023-02-08", "close": 17.23, "volume": 272782.0}, {"date": "2023-02-09", "close": 16.72, "volume": 477212.0}, {"date": "2023-02-10", "close": 16.6, "volume": 331264.0}, {"date": "2023-02-13", "close": 16.34, "volume": 328240.0}, {"date": "2023-02-14", "close": 16.47, "volume": 402303.0}, {"date": "2023-02-15", "close": 17.22, "volume": 417035.0}, {"date": "2023-02-16", "close": 17.04, "volume": 448347.0}, {"date": "2023-02-17", "close": 16.88, "volume": 374106.0}, {"date": "2023-02-21", "close": 16.79, "volume": 583371.0}, {"date": "2023-02-22", "close": 17.04, "volume": 866488.0}, {"date": "2023-02-23", "close": 18.32, "volume": 1429923.0}, {"date": "2023-02-24", "close": 17.92, "volume": 812076.0}, {"date": "2023-02-27", "close": 18.28, "volume": 790241.0}, {"date": "2023-02-28", "close": 18.44, "volume": 846005.0}, {"date": "2023-03-01", "close": 18.58, "volume": 725576.0}, {"date": "2023-03-02", "close": 19.04, "volume": 720517.0}, {"date": "2023-03-03", "close": 18.77, "volume": 526914.0}, {"date": "2023-03-06", "close": 18.38, "volume": 349839.0}, {"date": "2023-03-07", "close": 18.43, "volume": 440220.0}, {"date": "2023-03-08", "close": 18.23, "volume": 446154.0}, {"date": "2023-03-09", "close": 17.59, "volume": 650720.0}, {"date": "2023-03-10", "close": 17.41, "volume": 823742.0}, {"date": "2023-03-13", "close": 17.19, "volume": 514370.0}, {"date": "2023-03-14", "close": 17.18, "volume": 449496.0}, {"date": "2023-03-15", "close": 17.11, "volume": 509535.0}, {"date": "2023-03-16", "close": 17.28, "volume": 494910.0}, {"date": "2023-03-17", "close": 16.53, "volume": 710845.0}, {"date": "2023-03-20", "close": 17.39, "volume": 552588.0}, {"date": "2023-03-21", "close": 17.67, "volume": 590473.0}, {"date": "2023-03-22", "close": 17.62, "volume": 478031.0}, {"date": "2023-03-23", "close": 17.99, "volume": 512034.0}, {"date": "2023-03-24", "close": 18.07, "volume": 447786.0}, {"date": "2023-03-27", "close": 18.25, "volume": 280246.0}, {"date": "2023-03-28", "close": 18.89, "volume": 601928.0}, {"date": "2023-03-29", "close": 18.64, "volume": 527133.0}, {"date": "2023-03-30", "close": 18.7, "volume": 392481.0}, {"date": "2023-03-31", "close": 19.18, "volume": 453867.0}, {"date": "2023-04-03", "close": 19.04, "volume": 388228.0}, {"date": "2023-04-04", "close": 19.01, "volume": 488753.0}, {"date": "2023-04-05", "close": 19.27, "volume": 438968.0}, {"date": "2023-04-06", "close": 19.81, "volume": 637466.0}, {"date": "2023-04-10", "close": 20.85, "volume": 1160108.0}, {"date": "2023-04-11", "close": 20.91, "volume": 1050559.0}, {"date": "2023-04-12", "close": 20.76, "volume": 670361.0}, {"date": "2023-04-13", "close": 20.61, "volume": 420226.0}, {"date": "2023-04-14", "close": 20.76, "volume": 696580.0}, {"date": "2023-04-17", "close": 20.72, "volume": 433932.0}, {"date": "2023-04-18", "close": 20.49, "volume": 533226.0}, {"date": "2023-04-19", "close": 20.79, "volume": 365903.0}, {"date": "2023-04-20", "close": 20.63, "volume": 278332.0}, {"date": "2023-04-21", "close": 20.24, "volume": 775554.0}, {"date": "2023-04-24", "close": 20.22, "volume": 781980.0}, {"date": "2023-04-25", "close": 19.75, "volume": 889836.0}, {"date": "2023-04-26", "close": 19.4, "volume": 568085.0}, {"date": "2023-04-27", "close": 19.97, "volume": 522170.0}, {"date": "2023-04-28", "close": 20.95, "volume": 1262832.0}, {"date": "2023-05-01", "close": 21.04, "volume": 812212.0}, {"date": "2023-05-02", "close": 20.3, "volume": 785556.0}, {"date": "2023-05-03", "close": 20.07, "volume": 501334.0}, {"date": "2023-05-04", "close": 19.28, "volume": 480793.0}, {"date": "2023-05-05", "close": 19.19, "volume": 557824.0}, {"date": "2023-05-08", "close": 19.85, "volume": 746484.0}, {"date": "2023-05-09", "close": 19.74, "volume": 464453.0}, {"date": "2023-05-10", "close": 19.61, "volume": 345648.0}, {"date": "2023-05-11", "close": 19.19, "volume": 278934.0}, {"date": "2023-05-12", "close": 18.89, "volume": 365809.0}, {"date": "2023-05-15", "close": 19.34, "volume": 260472.0}, {"date": "2023-05-16", "close": 19.19, "volume": 188392.0}, {"date": "2023-05-17", "close": 19.34, "volume": 299850.0}, {"date": "2023-05-18", "close": 19.09, "volume": 244301.0}, {"date": "2023-05-19", "close": 18.9, "volume": 337347.0}, {"date": "2023-05-22", "close": 18.92, "volume": 265927.0}, {"date": "2023-05-23", "close": 18.63, "volume": 278079.0}, {"date": "2023-05-24", "close": 18.32, "volume": 568158.0}, {"date": "2023-05-25", "close": 17.48, "volume": 573158.0}, {"date": "2023-05-26", "close": 17.2, "volume": 852112.0}, {"date": "2023-05-30", "close": 17.35, "volume": 1002564.0}, {"date": "2023-05-31", "close": 17.34, "volume": 587965.0}, {"date": "2023-06-01", "close": 17.59, "volume": 463806.0}, {"date": "2023-06-02", "close": 18.05, "volume": 330111.0}, {"date": "2023-06-05", "close": 17.85, "volume": 444395.0}, {"date": "2023-06-06", "close": 18.83, "volume": 407630.0}, {"date": "2023-06-07", "close": 18.93, "volume": 578592.0}, {"date": "2023-06-08", "close": 18.54, "volume": 556162.0}, {"date": "2023-06-09", "close": 18.47, "volume": 293561.0}, {"date": "2023-06-12", "close": 18.44, "volume": 255707.0}, {"date": "2023-06-13", "close": 18.31, "volume": 412997.0}, {"date": "2023-06-14", "close": 18.25, "volume": 408085.0}, {"date": "2023-06-15", "close": 17.93, "volume": 784656.0}, {"date": "2023-06-16", "close": 17.96, "volume": 507121.0}, {"date": "2023-06-20", "close": 17.39, "volume": 455385.0}, {"date": "2023-06-21", "close": 17.42, "volume": 377000.0}, {"date": "2023-06-22", "close": 17.2, "volume": 717309.0}, {"date": "2023-06-23", "close": 17.26, "volume": 1313464.0}, {"date": "2023-06-26", "close": 17.33, "volume": 622794.0}, {"date": "2023-06-27", "close": 16.98, "volume": 486288.0}, {"date": "2023-06-28", "close": 17.13, "volume": 687353.0}, {"date": "2023-06-29", "close": 17.29, "volume": 336287.0}, {"date": "2023-06-30", "close": 16.99, "volume": 368580.0}, {"date": "2023-07-03", "close": 17.41, "volume": 356239.0}, {"date": "2023-07-05", "close": 16.85, "volume": 582070.0}, {"date": "2023-07-06", "close": 16.7, "volume": 492904.0}, {"date": "2023-07-07", "close": 16.62, "volume": 353455.0}, {"date": "2023-07-10", "close": 16.54, "volume": 343851.0}, {"date": "2023-07-11", "close": 17.2, "volume": 649792.0}, {"date": "2023-07-12", "close": 17.08, "volume": 625775.0}, {"date": "2023-07-13", "close": 18.09, "volume": 748246.0}, {"date": "2023-07-14", "close": 16.85, "volume": 796370.0}, {"date": "2023-07-17", "close": 16.72, "volume": 569169.0}, {"date": "2023-07-18", "close": 16.76, "volume": 418936.0}, {"date": "2023-07-19", "close": 16.9, "volume": 400411.0}, {"date": "2023-07-20", "close": 16.6, "volume": 359705.0}, {"date": "2023-07-21", "close": 16.41, "volume": 645348.0}, {"date": "2023-07-24", "close": 16.89, "volume": 1697136.0}, {"date": "2023-07-25", "close": 16.9, "volume": 722794.0}, {"date": "2023-07-26", "close": 17.38, "volume": 567029.0}, {"date": "2023-07-27", "close": 18.85, "volume": 2329027.0}, {"date": "2023-07-28", "close": 18.64, "volume": 1108638.0}, {"date": "2023-07-31", "close": 18.41, "volume": 667634.0}, {"date": "2023-08-01", "close": 18.4, "volume": 751427.0}, {"date": "2023-08-02", "close": 18.62, "volume": 548922.0}, {"date": "2023-08-03", "close": 18.93, "volume": 526143.0}, {"date": "2023-08-04", "close": 19.17, "volume": 560080.0}, {"date": "2023-08-07", "close": 19.65, "volume": 678397.0}, {"date": "2023-08-08", "close": 19.65, "volume": 525422.0}, {"date": "2023-08-09", "close": 18.94, "volume": 1178498.0}, {"date": "2023-08-10", "close": 19.34, "volume": 420044.0}, {"date": "2023-08-11", "close": 19.51, "volume": 512011.0}, {"date": "2023-08-14", "close": 19.28, "volume": 490914.0}, {"date": "2023-08-15", "close": 19.37, "volume": 663510.0}, {"date": "2023-08-16", "close": 19.32, "volume": 391913.0}, {"date": "2023-08-17", "close": 19.08, "volume": 394744.0}, {"date": "2023-08-18", "close": 19.52, "volume": 339292.0}, {"date": "2023-08-21", "close": 19.56, "volume": 457220.0}, {"date": "2023-08-22", "close": 19.03, "volume": 307777.0}, {"date": "2023-08-23", "close": 19.21, "volume": 282015.0}, {"date": "2023-08-24", "close": 18.64, "volume": 473207.0}, {"date": "2023-08-25", "close": 18.65, "volume": 476698.0}, {"date": "2023-08-28", "close": 18.69, "volume": 517981.0}, {"date": "2023-08-29", "close": 18.61, "volume": 295916.0}, {"date": "2023-08-30", "close": 18.97, "volume": 297853.0}, {"date": "2023-08-31", "close": 19.13, "volume": 551860.0}, {"date": "2023-09-01", "close": 18.99, "volume": 567632.0}, {"date": "2023-09-05", "close": 19.01, "volume": 289083.0}, {"date": "2023-09-06", "close": 18.97, "volume": 527418.0}, {"date": "2023-09-07", "close": 18.58, "volume": 364519.0}, {"date": "2023-09-08", "close": 18.64, "volume": 246242.0}, {"date": "2023-09-11", "close": 18.74, "volume": 329802.0}, {"date": "2023-09-12", "close": 18.61, "volume": 322934.0}, {"date": "2023-09-13", "close": 18.15, "volume": 633148.0}, {"date": "2023-09-14", "close": 18.53, "volume": 386716.0}, {"date": "2023-09-15", "close": 18.74, "volume": 406833.0}, {"date": "2023-09-18", "close": 18.91, "volume": 340514.0}, {"date": "2023-09-19", "close": 18.81, "volume": 242266.0}, {"date": "2023-09-20", "close": 18.56, "volume": 209282.0}, {"date": "2023-09-21", "close": 19.47, "volume": 777311.0}, {"date": "2023-09-22", "close": 19.06, "volume": 320526.0}, {"date": "2023-09-25", "close": 19.35, "volume": 353990.0}, {"date": "2023-09-26", "close": 19.13, "volume": 412900.0}, {"date": "2023-09-27", "close": 19.35, "volume": 437080.0}, {"date": "2023-09-28", "close": 19.02, "volume": 513249.0}, {"date": "2023-09-29", "close": 19.32, "volume": 417437.0}, {"date": "2023-10-02", "close": 19.55, "volume": 453497.0}, {"date": "2023-10-03", "close": 18.94, "volume": 526621.0}, {"date": "2023-10-04", "close": 18.89, "volume": 689378.0}, {"date": "2023-10-05", "close": 19.04, "volume": 323907.0}, {"date": "2023-10-06", "close": 19.82, "volume": 468517.0}, {"date": "2023-10-09", "close": 19.45, "volume": 672349.0}, {"date": "2023-10-10", "close": 18.87, "volume": 644484.0}, {"date": "2023-10-11", "close": 18.7, "volume": 397801.0}, {"date": "2023-10-12", "close": 18.03, "volume": 648190.0}, {"date": "2023-10-13", "close": 17.74, "volume": 845214.0}, {"date": "2023-10-16", "close": 17.77, "volume": 841948.0}, {"date": "2023-10-17", "close": 17.99, "volume": 644521.0}, {"date": "2023-10-18", "close": 17.88, "volume": 528544.0}, {"date": "2023-10-19", "close": 18.02, "volume": 437038.0}, {"date": "2023-10-20", "close": 18.0, "volume": 557435.0}, {"date": "2023-10-23", "close": 17.97, "volume": 543221.0}, {"date": "2023-10-24", "close": 18.29, "volume": 869367.0}, {"date": "2023-10-25", "close": 18.11, "volume": 1569042.0}, {"date": "2023-10-26", "close": 18.24, "volume": 752129.0}, {"date": "2023-10-27", "close": 17.94, "volume": 622583.0}, {"date": "2023-10-30", "close": 18.22, "volume": 910116.0}, {"date": "2023-10-31", "close": 18.21, "volume": 724128.0}, {"date": "2023-11-01", "close": 18.09, "volume": 754166.0}, {"date": "2023-11-02", "close": 18.56, "volume": 1202528.0}, {"date": "2023-11-03", "close": 18.63, "volume": 848417.0}, {"date": "2023-11-06", "close": 17.88, "volume": 545172.0}, {"date": "2023-11-07", "close": 17.76, "volume": 440901.0}, {"date": "2023-11-08", "close": 17.63, "volume": 365271.0}, {"date": "2023-11-09", "close": 17.76, "volume": 494269.0}, {"date": "2023-11-10", "close": 17.55, "volume": 454393.0}, {"date": "2023-11-13", "close": 16.94, "volume": 665002.0}, {"date": "2023-11-14", "close": 17.25, "volume": 468390.0}, {"date": "2023-11-15", "close": 17.12, "volume": 670085.0}, {"date": "2023-11-16", "close": 16.92, "volume": 628932.0}, {"date": "2023-11-17", "close": 17.07, "volume": 677800.0}, {"date": "2023-11-20", "close": 16.59, "volume": 857985.0}, {"date": "2023-11-21", "close": 16.39, "volume": 1234361.0}, {"date": "2023-11-22", "close": 16.39, "volume": 618059.0}, {"date": "2023-11-24", "close": 16.62, "volume": 311419.0}, {"date": "2023-11-27", "close": 16.29, "volume": 930285.0}, {"date": "2023-11-28", "close": 16.11, "volume": 613777.0}, {"date": "2023-11-29", "close": 16.18, "volume": 487956.0}, {"date": "2023-11-30", "close": 15.95, "volume": 642507.0}, {"date": "2023-12-01", "close": 16.29, "volume": 582794.0}, {"date": "2023-12-04", "close": 16.37, "volume": 563107.0}, {"date": "2023-12-05", "close": 15.67, "volume": 798444.0}, {"date": "2023-12-06", "close": 15.71, "volume": 632537.0}, {"date": "2023-12-07", "close": 15.7, "volume": 662065.0}, {"date": "2023-12-08", "close": 16.31, "volume": 968817.0}, {"date": "2023-12-11", "close": 16.39, "volume": 556151.0}, {"date": "2023-12-12", "close": 15.95, "volume": 784692.0}, {"date": "2023-12-13", "close": 16.14, "volume": 670507.0}, {"date": "2023-12-14", "close": 16.09, "volume": 748656.0}, {"date": "2023-12-15", "close": 15.96, "volume": 1122142.0}, {"date": "2023-12-18", "close": 15.66, "volume": 578721.0}, {"date": "2023-12-19", "close": 15.56, "volume": 660741.0}, {"date": "2023-12-20", "close": 14.9, "volume": 1324925.0}, {"date": "2023-12-21", "close": 15.1, "volume": 1618026.0}, {"date": "2023-12-22", "close": 14.95, "volume": 1469498.0}, {"date": "2023-12-26", "close": 15.02, "volume": 530710.0}, {"date": "2023-12-27", "close": 14.86, "volume": 681777.0}, {"date": "2023-12-28", "close": 14.97, "volume": 717811.0}, {"date": "2023-12-29", "close": 15.02, "volume": 512246.0}, {"date": "2024-01-02", "close": 14.98, "volume": 673482.0}, {"date": "2024-01-03", "close": 15.04, "volume": 718609.0}, {"date": "2024-01-04", "close": 14.99, "volume": 903209.0}, {"date": "2024-01-05", "close": 15.19, "volume": 909283.0}, {"date": "2024-01-08", "close": 15.01, "volume": 1258809.0}, {"date": "2024-01-09", "close": 14.56, "volume": 1190795.0}, {"date": "2024-01-10", "close": 14.68, "volume": 656625.0}, {"date": "2024-01-11", "close": 14.38, "volume": 1308263.0}, {"date": "2024-01-12", "close": 14.53, "volume": 544174.0}, {"date": "2024-01-16", "close": 14.14, "volume": 793887.0}, {"date": "2024-01-17", "close": 14.16, "volume": 634226.0}, {"date": "2024-01-18", "close": 14.17, "volume": 733400.0}, {"date": "2024-01-19", "close": 14.13, "volume": 695771.0}, {"date": "2024-01-22", "close": 14.35, "volume": 686655.0}, {"date": "2024-01-23", "close": 14.23, "volume": 569635.0}, {"date": "2024-01-24", "close": 14.09, "volume": 634729.0}, {"date": "2024-01-25", "close": 14.14, "volume": 424190.0}, {"date": "2024-01-26", "close": 14.14, "volume": 425002.0}, {"date": "2024-01-29", "close": 14.15, "volume": 527859.0}, {"date": "2024-01-30", "close": 13.95, "volume": 709007.0}, {"date": "2024-01-31", "close": 13.97, "volume": 888021.0}, {"date": "2024-02-01", "close": 13.75, "volume": 846084.0}, {"date": "2024-02-02", "close": 13.8, "volume": 873631.0}, {"date": "2024-02-05", "close": 13.48, "volume": 870147.0}, {"date": "2024-02-06", "close": 13.54, "volume": 1137075.0}, {"date": "2024-02-07", "close": 13.53, "volume": 761898.0}, {"date": "2024-02-08", "close": 14.01, "volume": 919746.0}, {"date": "2024-02-09", "close": 14.06, "volume": 606970.0}, {"date": "2024-02-12", "close": 14.22, "volume": 571930.0}, {"date": "2024-02-13", "close": 14.03, "volume": 839405.0}, {"date": "2024-02-14", "close": 14.6, "volume": 936430.0}, {"date": "2024-02-15", "close": 14.74, "volume": 871098.0}, {"date": "2024-02-16", "close": 15.06, "volume": 1516365.0}, {"date": "2024-02-20", "close": 15.44, "volume": 1231405.0}, {"date": "2024-02-21", "close": 15.28, "volume": 1179027.0}, {"date": "2024-02-22", "close": 15.17, "volume": 809784.0}, {"date": "2024-02-23", "close": 15.49, "volume": 608695.0}, {"date": "2024-02-26", "close": 15.66, "volume": 858961.0}, {"date": "2024-02-27", "close": 15.79, "volume": 1388520.0}, {"date": "2024-02-28", "close": 17.54, "volume": 2945243.0}, {"date": "2024-02-29", "close": 17.13, "volume": 1460512.0}, {"date": "2024-03-01", "close": 16.87, "volume": 990024.0}, {"date": "2024-03-04", "close": 16.67, "volume": 887260.0}, {"date": "2024-03-05", "close": 16.96, "volume": 1109399.0}, {"date": "2024-03-06", "close": 16.68, "volume": 473999.0}, {"date": "2024-03-07", "close": 16.8, "volume": 382978.0}, {"date": "2024-03-08", "close": 16.24, "volume": 815853.0}, {"date": "2024-03-11", "close": 16.88, "volume": 836689.0}, {"date": "2024-03-12", "close": 16.81, "volume": 543685.0}, {"date": "2024-03-13", "close": 16.94, "volume": 558582.0}, {"date": "2024-03-14", "close": 16.83, "volume": 489230.0}, {"date": "2024-03-15", "close": 16.5, "volume": 683416.0}, {"date": "2024-03-18", "close": 15.71, "volume": 1135779.0}, {"date": "2024-03-19", "close": 16.0, "volume": 679552.0}, {"date": "2024-03-20", "close": 15.8, "volume": 608131.0}, {"date": "2024-03-21", "close": 16.05, "volume": 514364.0}, {"date": "2024-03-22", "close": 16.01, "volume": 609547.0}, {"date": "2024-03-25", "close": 15.87, "volume": 546826.0}, {"date": "2024-03-26", "close": 15.71, "volume": 534357.0}, {"date": "2024-03-27", "close": 16.16, "volume": 452410.0}, {"date": "2024-03-28", "close": 16.17, "volume": 605884.0}, {"date": "2024-04-01", "close": 15.84, "volume": 752747.0}, {"date": "2024-04-02", "close": 15.99, "volume": 478760.0}, {"date": "2024-04-03", "close": 15.94, "volume": 535530.0}, {"date": "2024-04-04", "close": 16.06, "volume": 719521.0}, {"date": "2024-04-05", "close": 16.15, "volume": 1003245.0}, {"date": "2024-04-08", "close": 16.21, "volume": 553446.0}, {"date": "2024-04-09", "close": 16.61, "volume": 783337.0}, {"date": "2024-04-10", "close": 16.74, "volume": 678760.0}, {"date": "2024-04-11", "close": 16.72, "volume": 601244.0}, {"date": "2024-04-12", "close": 16.43, "volume": 1675644.0}, {"date": "2024-04-15", "close": 16.33, "volume": 1043331.0}, {"date": "2024-04-16", "close": 16.87, "volume": 998876.0}, {"date": "2024-04-17", "close": 17.07, "volume": 865753.0}, {"date": "2024-04-18", "close": 17.11, "volume": 732515.0}, {"date": "2024-04-19", "close": 17.13, "volume": 794533.0}, {"date": "2024-04-22", "close": 17.15, "volume": 663795.0}, {"date": "2024-04-23", "close": 17.44, "volume": 915339.0}, {"date": "2024-04-24", "close": 17.66, "volume": 2002208.0}, {"date": "2024-04-25", "close": 17.46, "volume": 2639658.0}, {"date": "2024-04-26", "close": 17.15, "volume": 1724835.0}, {"date": "2024-04-29", "close": 17.08, "volume": 977223.0}, {"date": "2024-04-30", "close": 16.01, "volume": 2064343.0}, {"date": "2024-05-01", "close": 16.19, "volume": 1386341.0}, {"date": "2024-05-02", "close": 16.38, "volume": 800458.0}, {"date": "2024-05-03", "close": 16.71, "volume": 584168.0}, {"date": "2024-05-06", "close": 17.05, "volume": 612665.0}, {"date": "2024-05-07", "close": 16.7, "volume": 536628.0}, {"date": "2024-05-08", "close": 16.6, "volume": 526971.0}, {"date": "2024-05-09", "close": 16.6, "volume": 397139.0}, {"date": "2024-05-10", "close": 16.63, "volume": 479133.0}, {"date": "2024-05-13", "close": 17.54, "volume": 1103107.0}, {"date": "2024-05-14", "close": 17.69, "volume": 772373.0}, {"date": "2024-05-15", "close": 17.62, "volume": 555660.0}, {"date": "2024-05-16", "close": 16.93, "volume": 608356.0}, {"date": "2024-05-17", "close": 16.96, "volume": 439674.0}, {"date": "2024-05-20", "close": 16.97, "volume": 626623.0}, {"date": "2024-05-21", "close": 16.58, "volume": 458369.0}, {"date": "2024-05-22", "close": 16.58, "volume": 502846.0}, {"date": "2024-05-23", "close": 16.54, "volume": 466649.0}, {"date": "2024-05-24", "close": 16.9, "volume": 520120.0}, {"date": "2024-05-28", "close": 16.34, "volume": 892640.0}, {"date": "2024-05-29", "close": 16.65, "volume": 873626.0}, {"date": "2024-05-30", "close": 16.63, "volume": 355661.0}, {"date": "2024-05-31", "close": 16.44, "volume": 623411.0}, {"date": "2024-06-03", "close": 16.16, "volume": 562014.0}, {"date": "2024-06-04", "close": 15.57, "volume": 702834.0}, {"date": "2024-06-05", "close": 15.63, "volume": 711022.0}, {"date": "2024-06-06", "close": 15.71, "volume": 436832.0}, {"date": "2024-06-07", "close": 15.12, "volume": 474283.0}, {"date": "2024-06-10", "close": 15.18, "volume": 453929.0}, {"date": "2024-06-11", "close": 15.26, "volume": 653798.0}, {"date": "2024-06-12", "close": 15.67, "volume": 587855.0}, {"date": "2024-06-13", "close": 15.3, "volume": 589170.0}, {"date": "2024-06-14", "close": 15.4, "volume": 520502.0}, {"date": "2024-06-17", "close": 15.68, "volume": 424143.0}, {"date": "2024-06-18", "close": 16.33, "volume": 1349174.0}, {"date": "2024-06-20", "close": 16.41, "volume": 502833.0}, {"date": "2024-06-21", "close": 16.86, "volume": 916852.0}, {"date": "2024-06-24", "close": 17.25, "volume": 789430.0}, {"date": "2024-06-25", "close": 17.58, "volume": 744628.0}, {"date": "2024-06-26", "close": 16.94, "volume": 842818.0}, {"date": "2024-06-27", "close": 16.96, "volume": 346535.0}, {"date": "2024-06-28", "close": 16.77, "volume": 946656.0}, {"date": "2024-07-01", "close": 16.99, "volume": 515043.0}, {"date": "2024-07-02", "close": 16.95, "volume": 478056.0}, {"date": "2024-07-03", "close": 16.61, "volume": 197198.0}, {"date": "2024-07-05", "close": 16.7, "volume": 663503.0}, {"date": "2024-07-08", "close": 17.02, "volume": 522280.0}, {"date": "2024-07-09", "close": 16.6, "volume": 570153.0}, {"date": "2024-07-10", "close": 16.51, "volume": 393567.0}, {"date": "2024-07-11", "close": 17.34, "volume": 566886.0}, {"date": "2024-07-12", "close": 17.42, "volume": 471071.0}, {"date": "2024-07-15", "close": 17.26, "volume": 465747.0}, {"date": "2024-07-16", "close": 17.3, "volume": 520216.0}, {"date": "2024-07-17", "close": 17.36, "volume": 606924.0}, {"date": "2024-07-18", "close": 17.64, "volume": 1189292.0}, {"date": "2024-07-19", "close": 17.74, "volume": 723624.0}, {"date": "2024-07-22", "close": 17.82, "volume": 753082.0}, {"date": "2024-07-23", "close": 17.75, "volume": 813029.0}, {"date": "2024-07-24", "close": 17.83, "volume": 1078646.0}, {"date": "2024-07-25", "close": 19.4, "volume": 2653862.0}, {"date": "2024-07-26", "close": 20.09, "volume": 2156796.0}, {"date": "2024-07-29", "close": 19.89, "volume": 1776325.0}, {"date": "2024-07-30", "close": 20.65, "volume": 1554742.0}, {"date": "2024-07-31", "close": 21.1, "volume": 1632245.0}, {"date": "2024-08-01", "close": 21.18, "volume": 1232237.0}, {"date": "2024-08-02", "close": 21.3, "volume": 1596116.0}, {"date": "2024-08-05", "close": 20.76, "volume": 770278.0}, {"date": "2024-08-06", "close": 20.59, "volume": 883733.0}, {"date": "2024-08-07", "close": 20.08, "volume": 809211.0}, {"date": "2024-08-08", "close": 20.22, "volume": 553949.0}, {"date": "2024-08-09", "close": 19.96, "volume": 481104.0}, {"date": "2024-08-12", "close": 19.88, "volume": 351096.0}, {"date": "2024-08-13", "close": 19.97, "volume": 434401.0}, {"date": "2024-08-14", "close": 19.58, "volume": 435566.0}, {"date": "2024-08-15", "close": 20.03, "volume": 399204.0}, {"date": "2024-08-16", "close": 19.99, "volume": 459742.0}, {"date": "2024-08-19", "close": 20.52, "volume": 410047.0}, {"date": "2024-08-20", "close": 20.4, "volume": 266106.0}, {"date": "2024-08-21", "close": 20.71, "volume": 319708.0}, {"date": "2024-08-22", "close": 21.19, "volume": 574861.0}, {"date": "2024-08-23", "close": 21.38, "volume": 489083.0}, {"date": "2024-08-26", "close": 21.95, "volume": 775568.0}, {"date": "2024-08-27", "close": 21.54, "volume": 484069.0}, {"date": "2024-08-28", "close": 20.71, "volume": 341063.0}, {"date": "2024-08-29", "close": 20.95, "volume": 399995.0}, {"date": "2024-08-30", "close": 21.19, "volume": 300621.0}, {"date": "2024-09-03", "close": 21.16, "volume": 618746.0}, {"date": "2024-09-04", "close": 21.6, "volume": 904035.0}, {"date": "2024-09-05", "close": 21.86, "volume": 1192390.0}, {"date": "2024-09-06", "close": 21.0, "volume": 390379.0}, {"date": "2024-09-09", "close": 21.1, "volume": 405636.0}, {"date": "2024-09-10", "close": 21.01, "volume": 407894.0}, {"date": "2024-09-11", "close": 20.59, "volume": 327897.0}, {"date": "2024-09-12", "close": 20.6, "volume": 399430.0}, {"date": "2024-09-13", "close": 20.84, "volume": 477328.0}, {"date": "2024-09-16", "close": 20.4, "volume": 784198.0}, {"date": "2024-09-17", "close": 20.6, "volume": 439310.0}, {"date": "2024-09-18", "close": 20.32, "volume": 500355.0}, {"date": "2024-09-19", "close": 20.29, "volume": 856438.0}, {"date": "2024-09-20", "close": 20.12, "volume": 697113.0}, {"date": "2024-09-23", "close": 19.12, "volume": 1423566.0}, {"date": "2024-09-24", "close": 19.74, "volume": 792449.0}, {"date": "2024-09-25", "close": 19.69, "volume": 721386.0}, {"date": "2024-09-26", "close": 20.24, "volume": 1286332.0}, {"date": "2024-09-27", "close": 20.35, "volume": 848652.0}, {"date": "2024-09-30", "close": 20.51, "volume": 530975.0}, {"date": "2024-10-01", "close": 20.12, "volume": 742899.0}, {"date": "2024-10-02", "close": 20.49, "volume": 505272.0}, {"date": "2024-10-03", "close": 19.82, "volume": 591477.0}, {"date": "2024-10-04", "close": 19.51, "volume": 549809.0}, {"date": "2024-10-07", "close": 19.68, "volume": 548271.0}, {"date": "2024-10-08", "close": 19.41, "volume": 498696.0}, {"date": "2024-10-09", "close": 19.35, "volume": 369279.0}, {"date": "2024-10-10", "close": 20.17, "volume": 479943.0}, {"date": "2024-10-11", "close": 21.69, "volume": 1154397.0}, {"date": "2024-10-14", "close": 21.25, "volume": 664838.0}, {"date": "2024-10-15", "close": 20.79, "volume": 870146.0}, {"date": "2024-10-16", "close": 20.66, "volume": 375427.0}, {"date": "2024-10-17", "close": 20.84, "volume": 465675.0}, {"date": "2024-10-18", "close": 21.16, "volume": 488472.0}, {"date": "2024-10-21", "close": 20.79, "volume": 379246.0}, {"date": "2024-10-22", "close": 20.57, "volume": 652101.0}, {"date": "2024-10-23", "close": 20.23, "volume": 295157.0}, {"date": "2024-10-24", "close": 20.07, "volume": 316590.0}, {"date": "2024-10-25", "close": 20.49, "volume": 341008.0}, {"date": "2024-10-28", "close": 20.55, "volume": 430210.0}, {"date": "2024-10-29", "close": 21.0, "volume": 574788.0}, {"date": "2024-10-30", "close": 21.68, "volume": 1365562.0}, {"date": "2024-10-31", "close": 24.3, "volume": 2918535.0}, {"date": "2024-11-01", "close": 24.06, "volume": 1587094.0}, {"date": "2024-11-04", "close": 24.19, "volume": 523156.0}, {"date": "2024-11-05", "close": 24.26, "volume": 504308.0}, {"date": "2024-11-06", "close": 24.73, "volume": 846554.0}, {"date": "2024-11-07", "close": 24.72, "volume": 936136.0}, {"date": "2024-11-08", "close": 24.35, "volume": 655844.0}, {"date": "2024-11-11", "close": 24.63, "volume": 600950.0}, {"date": "2024-11-12", "close": 24.64, "volume": 483648.0}, {"date": "2024-11-13", "close": 24.25, "volume": 388892.0}, {"date": "2024-11-14", "close": 24.56, "volume": 545828.0}, {"date": "2024-11-15", "close": 24.21, "volume": 221712.0}, {"date": "2024-11-18", "close": 24.35, "volume": 308944.0}, {"date": "2024-11-19", "close": 24.9, "volume": 433756.0}, {"date": "2024-11-20", "close": 24.77, "volume": 655243.0}, {"date": "2024-11-21", "close": 24.71, "volume": 303605.0}, {"date": "2024-11-22", "close": 25.19, "volume": 621624.0}, {"date": "2024-11-25", "close": 25.25, "volume": 572284.0}, {"date": "2024-11-26", "close": 25.24, "volume": 441229.0}, {"date": "2024-11-27", "close": 26.03, "volume": 1270726.0}, {"date": "2024-11-29", "close": 26.32, "volume": 613089.0}, {"date": "2024-12-02", "close": 26.73, "volume": 895271.0}, {"date": "2024-12-03", "close": 26.41, "volume": 537058.0}, {"date": "2024-12-04", "close": 25.64, "volume": 525222.0}, {"date": "2024-12-05", "close": 26.22, "volume": 447272.0}, {"date": "2024-12-06", "close": 25.85, "volume": 260743.0}, {"date": "2024-12-09", "close": 25.55, "volume": 566504.0}, {"date": "2024-12-10", "close": 25.86, "volume": 303576.0}, {"date": "2024-12-11", "close": 25.97, "volume": 372784.0}, {"date": "2024-12-12", "close": 25.86, "volume": 547268.0}, {"date": "2024-12-13", "close": 26.03, "volume": 527866.0}, {"date": "2024-12-16", "close": 25.19, "volume": 700987.0}, {"date": "2024-12-17", "close": 25.3, "volume": 641822.0}, {"date": "2024-12-18", "close": 24.65, "volume": 404432.0}, {"date": "2024-12-19", "close": 24.85, "volume": 764497.0}, {"date": "2024-12-20", "close": 24.52, "volume": 572212.0}, {"date": "2024-12-23", "close": 24.4, "volume": 355335.0}, {"date": "2024-12-24", "close": 25.26, "volume": 445943.0}, {"date": "2024-12-26", "close": 25.29, "volume": 321495.0}, {"date": "2024-12-27", "close": 25.09, "volume": 492354.0}, {"date": "2024-12-30", "close": 24.77, "volume": 897878.0}, {"date": "2024-12-31", "close": 25.6, "volume": 717279.0}, {"date": "2025-01-02", "close": 25.11, "volume": 366879.0}, {"date": "2025-01-03", "close": 25.13, "volume": 325920.0}, {"date": "2025-01-06", "close": 24.02, "volume": 619593.0}, {"date": "2025-01-07", "close": 23.96, "volume": 690155.0}, {"date": "2025-01-08", "close": 23.57, "volume": 792444.0}, {"date": "2025-01-10", "close": 23.07, "volume": 866410.0}, {"date": "2025-01-13", "close": 22.81, "volume": 729155.0}, {"date": "2025-01-14", "close": 23.03, "volume": 570067.0}, {"date": "2025-01-15", "close": 22.78, "volume": 534108.0}, {"date": "2025-01-16", "close": 22.39, "volume": 524376.0}, {"date": "2025-01-17", "close": 23.19, "volume": 910307.0}, {"date": "2025-01-21", "close": 23.26, "volume": 564950.0}, {"date": "2025-01-22", "close": 23.49, "volume": 634084.0}, {"date": "2025-01-23", "close": 23.76, "volume": 1098574.0}, {"date": "2025-01-24", "close": 23.55, "volume": 820019.0}, {"date": "2025-01-27", "close": 23.71, "volume": 589578.0}, {"date": "2025-01-28", "close": 23.21, "volume": 500689.0}, {"date": "2025-01-29", "close": 23.55, "volume": 440655.0}, {"date": "2025-01-30", "close": 23.58, "volume": 398158.0}, {"date": "2025-01-31", "close": 23.55, "volume": 642570.0}, {"date": "2025-02-03", "close": 24.13, "volume": 658332.0}, {"date": "2025-02-04", "close": 24.36, "volume": 406384.0}, {"date": "2025-02-05", "close": 24.96, "volume": 834496.0}, {"date": "2025-02-06", "close": 25.26, "volume": 709231.0}, {"date": "2025-02-07", "close": 25.39, "volume": 649451.0}, {"date": "2025-02-10", "close": 25.46, "volume": 527980.0}, {"date": "2025-02-11", "close": 25.45, "volume": 454114.0}, {"date": "2025-02-12", "close": 26.06, "volume": 683142.0}, {"date": "2025-02-13", "close": 26.83, "volume": 759175.0}, {"date": "2025-02-14", "close": 26.97, "volume": 1112967.0}, {"date": "2025-02-18", "close": 27.02, "volume": 1065642.0}, {"date": "2025-02-19", "close": 27.22, "volume": 1640463.0}, {"date": "2025-02-20", "close": 26.93, "volume": 1262548.0}, {"date": "2025-02-21", "close": 26.03, "volume": 1170954.0}, {"date": "2025-02-24", "close": 26.27, "volume": 935869.0}, {"date": "2025-02-25", "close": 26.39, "volume": 844203.0}, {"date": "2025-02-26", "close": 25.71, "volume": 784002.0}, {"date": "2025-02-27", "close": 25.35, "volume": 598422.0}, {"date": "2025-02-28", "close": 25.6, "volume": 562788.0}, {"date": "2025-03-03", "close": 25.02, "volume": 613661.0}, {"date": "2025-03-04", "close": 24.95, "volume": 809134.0}, {"date": "2025-03-05", "close": 24.84, "volume": 584500.0}, {"date": "2025-03-06", "close": 24.57, "volume": 636253.0}, {"date": "2025-03-07", "close": 25.26, "volume": 758022.0}, {"date": "2025-03-10", "close": 24.78, "volume": 1026416.0}, {"date": "2025-03-11", "close": 24.23, "volume": 745796.0}, {"date": "2025-03-12", "close": 24.15, "volume": 637601.0}, {"date": "2025-03-13", "close": 23.84, "volume": 542672.0}, {"date": "2025-03-14", "close": 24.1, "volume": 390114.0}, {"date": "2025-03-17", "close": 24.85, "volume": 521680.0}, {"date": "2025-03-18", "close": 24.34, "volume": 497194.0}, {"date": "2025-03-19", "close": 25.93, "volume": 1524785.0}, {"date": "2025-03-20", "close": 26.49, "volume": 959711.0}, {"date": "2025-03-21", "close": 26.75, "volume": 1073427.0}, {"date": "2025-03-24", "close": 26.99, "volume": 861768.0}, {"date": "2025-03-25", "close": 27.16, "volume": 1060050.0}, {"date": "2025-03-26", "close": 27.37, "volume": 585803.0}, {"date": "2025-03-27", "close": 27.03, "volume": 523344.0}, {"date": "2025-03-28", "close": 26.14, "volume": 1041805.0}, {"date": "2025-03-31", "close": 26.35, "volume": 794190.0}, {"date": "2025-04-01", "close": 26.58, "volume": 587352.0}, {"date": "2025-04-02", "close": 26.58, "volume": 404019.0}, {"date": "2025-04-03", "close": 25.73, "volume": 893052.0}, {"date": "2025-04-04", "close": 24.32, "volume": 1387529.0}, {"date": "2025-04-07", "close": 24.47, "volume": 1887514.0}, {"date": "2025-04-08", "close": 22.57, "volume": 3099247.0}, {"date": "2025-04-09", "close": 23.44, "volume": 2159599.0}, {"date": "2025-04-10", "close": 22.03, "volume": 2338042.0}, {"date": "2025-04-11", "close": 21.44, "volume": 2645535.0}, {"date": "2025-04-14", "close": 21.64, "volume": 1469450.0}, {"date": "2025-04-15", "close": 21.66, "volume": 927103.0}, {"date": "2025-04-16", "close": 21.77, "volume": 1148545.0}, {"date": "2025-04-17", "close": 22.45, "volume": 1134204.0}, {"date": "2025-04-21", "close": 22.34, "volume": 1130598.0}, {"date": "2025-04-22", "close": 23.5, "volume": 1932505.0}, {"date": "2025-04-23", "close": 24.1, "volume": 1928907.0}, {"date": "2025-04-24", "close": 23.29, "volume": 2149326.0}, {"date": "2025-04-25", "close": 23.9, "volume": 1068783.0}, {"date": "2025-04-28", "close": 23.96, "volume": 703557.0}, {"date": "2025-04-29", "close": 24.4, "volume": 595811.0}, {"date": "2025-04-30", "close": 24.33, "volume": 615180.0}, {"date": "2025-05-01", "close": 24.15, "volume": 645040.0}, {"date": "2025-05-02", "close": 24.86, "volume": 711583.0}, {"date": "2025-05-05", "close": 24.34, "volume": 1522477.0}, {"date": "2025-05-06", "close": 25.03, "volume": 803526.0}, {"date": "2025-05-07", "close": 25.65, "volume": 1307245.0}, {"date": "2025-05-08", "close": 25.86, "volume": 699390.0}, {"date": "2025-05-09", "close": 26.02, "volume": 595441.0}, {"date": "2025-05-12", "close": 25.93, "volume": 580260.0}, {"date": "2025-05-13", "close": 26.15, "volume": 426779.0}, {"date": "2025-05-14", "close": 26.37, "volume": 533121.0}, {"date": "2025-05-15", "close": 26.93, "volume": 663536.0}, {"date": "2025-05-16", "close": 27.23, "volume": 732433.0}, {"date": "2025-05-19", "close": 27.14, "volume": 600015.0}, {"date": "2025-05-20", "close": 27.11, "volume": 778215.0}, {"date": "2025-05-21", "close": 26.99, "volume": 582519.0}, {"date": "2025-05-22", "close": 26.91, "volume": 487342.0}, {"date": "2025-05-23", "close": 26.97, "volume": 688751.0}, {"date": "2025-05-27", "close": 28.09, "volume": 1168207.0}, {"date": "2025-05-28", "close": 27.83, "volume": 572217.0}, {"date": "2025-05-29", "close": 27.72, "volume": 446597.0}, {"date": "2025-05-30", "close": 27.85, "volume": 884070.0}, {"date": "2025-06-02", "close": 27.7, "volume": 1120792.0}, {"date": "2025-06-03", "close": 27.93, "volume": 925046.0}, {"date": "2025-06-04", "close": 27.71, "volume": 553262.0}, {"date": "2025-06-05", "close": 27.47, "volume": 434422.0}, {"date": "2025-06-06", "close": 27.65, "volume": 505428.0}, {"date": "2025-06-09", "close": 27.03, "volume": 546352.0}, {"date": "2025-06-10", "close": 27.37, "volume": 635464.0}, {"date": "2025-06-11", "close": 27.58, "volume": 587950.0}, {"date": "2025-06-12", "close": 28.6, "volume": 1484518.0}, {"date": "2025-06-13", "close": 28.88, "volume": 1589102.0}, {"date": "2025-06-16", "close": 29.24, "volume": 1316351.0}, {"date": "2025-06-17", "close": 29.16, "volume": 686091.0}, {"date": "2025-06-18", "close": 29.2, "volume": 731093.0}, {"date": "2025-06-20", "close": 28.44, "volume": 934197.0}, {"date": "2025-06-23", "close": 27.81, "volume": 1037250.0}, {"date": "2025-06-24", "close": 27.38, "volume": 726640.0}, {"date": "2025-06-25", "close": 26.89, "volume": 952987.0}, {"date": "2025-06-26", "close": 27.54, "volume": 707381.0}, {"date": "2025-06-27", "close": 27.81, "volume": 939283.0}, {"date": "2025-06-30", "close": 27.96, "volume": 1160005.0}, {"date": "2025-07-01", "close": 27.33, "volume": 970384.0}, {"date": "2025-07-02", "close": 27.14, "volume": 727896.0}, {"date": "2025-07-03", "close": 27.35, "volume": 376573.0}, {"date": "2025-07-07", "close": 26.59, "volume": 1298236.0}, {"date": "2025-07-08", "close": 26.9, "volume": 1049705.0}, {"date": "2025-07-09", "close": 26.3, "volume": 1388905.0}, {"date": "2025-07-10", "close": 26.17, "volume": 893865.0}, {"date": "2025-07-11", "close": 26.93, "volume": 1004137.0}, {"date": "2025-07-14", "close": 27.9, "volume": 995874.0}, {"date": "2025-07-15", "close": 27.87, "volume": 966325.0}, {"date": "2025-07-16", "close": 28.28, "volume": 1030762.0}, {"date": "2025-07-17", "close": 28.54, "volume": 1180552.0}, {"date": "2025-07-18", "close": 28.42, "volume": 662063.0}, {"date": "2025-07-21", "close": 28.8, "volume": 1104937.0}, {"date": "2025-07-22", "close": 28.24, "volume": 719924.0}, {"date": "2025-07-23", "close": 29.03, "volume": 932587.0}, {"date": "2025-07-24", "close": 28.29, "volume": 3035597.0}, {"date": "2025-07-25", "close": 26.85, "volume": 3423562.0}, {"date": "2025-07-28", "close": 26.97, "volume": 1706102.0}, {"date": "2025-07-29", "close": 25.99, "volume": 1863477.0}, {"date": "2025-07-30", "close": 25.66, "volume": 812625.0}, {"date": "2025-07-31", "close": 25.79, "volume": 796293.0}, {"date": "2025-08-01", "close": 25.2, "volume": 1442286.0}, {"date": "2025-08-04", "close": 25.35, "volume": 1027965.0}, {"date": "2025-08-05", "close": 25.19, "volume": 817600.0}, {"date": "2025-08-06", "close": 24.51, "volume": 956175.0}, {"date": "2025-08-07", "close": 24.65, "volume": 708213.0}, {"date": "2025-08-08", "close": 24.76, "volume": 557493.0}, {"date": "2025-08-11", "close": 25.38, "volume": 1124717.0}, {"date": "2025-08-12", "close": 25.62, "volume": 1172173.0}, {"date": "2025-08-13", "close": 25.77, "volume": 603806.0}, {"date": "2025-08-14", "close": 25.66, "volume": 489342.0}, {"date": "2025-08-15", "close": 25.3, "volume": 706431.0}, {"date": "2025-08-18", "close": 25.75, "volume": 822858.0}, {"date": "2025-08-19", "close": 25.66, "volume": 707187.0}, {"date": "2025-08-20", "close": 25.75, "volume": 751460.0}, {"date": "2025-08-21", "close": 25.97, "volume": 690133.0}, {"date": "2025-08-22", "close": 27.05, "volume": 1065840.0}, {"date": "2025-08-25", "close": 27.66, "volume": 1515190.0}, {"date": "2025-08-26", "close": 27.74, "volume": 1089379.0}, {"date": "2025-08-27", "close": 28.96, "volume": 1290301.0}, {"date": "2025-08-28", "close": 28.72, "volume": 1568131.0}, {"date": "2025-08-29", "close": 28.56, "volume": 1024901.0}, {"date": "2025-09-02", "close": 29.3, "volume": 1741562.0}, {"date": "2025-09-03", "close": 29.23, "volume": 926099.0}, {"date": "2025-09-04", "close": 29.21, "volume": 1006297.0}, {"date": "2025-09-05", "close": 29.78, "volume": 1290667.0}, {"date": "2025-09-08", "close": 31.01, "volume": 1454380.0}, {"date": "2025-09-09", "close": 30.68, "volume": 1127051.0}, {"date": "2025-09-10", "close": 31.05, "volume": 747509.0}, {"date": "2025-09-11", "close": 31.81, "volume": 957335.0}, {"date": "2025-09-12", "close": 32.36, "volume": 943073.0}, {"date": "2025-09-15", "close": 32.75, "volume": 1094343.0}, {"date": "2025-09-16", "close": 32.49, "volume": 1408327.0}, {"date": "2025-09-17", "close": 32.39, "volume": 848457.0}, {"date": "2025-09-18", "close": 32.31, "volume": 822046.0}, {"date": "2025-09-19", "close": 31.96, "volume": 1075616.0}, {"date": "2025-09-22", "close": 32.66, "volume": 879846.0}, {"date": "2025-09-23", "close": 32.62, "volume": 650386.0}, {"date": "2025-09-24", "close": 32.27, "volume": 712292.0}, {"date": "2025-09-25", "close": 32.4, "volume": 743238.0}, {"date": "2025-09-26", "close": 32.6, "volume": 639691.0}, {"date": "2025-09-29", "close": 32.35, "volume": 770083.0}, {"date": "2025-09-30", "close": 32.75, "volume": 590842.0}, {"date": "2025-10-01", "close": 32.99, "volume": 678887.0}, {"date": "2025-10-02", "close": 32.99, "volume": 527800.0}, {"date": "2025-10-03", "close": 33.7, "volume": 958203.0}, {"date": "2025-10-06", "close": 33.35, "volume": 702239.0}, {"date": "2025-10-07", "close": 32.77, "volume": 586616.0}, {"date": "2025-10-08", "close": 32.22, "volume": 657363.0}, {"date": "2025-10-09", "close": 31.87, "volume": 1018020.0}, {"date": "2025-10-10", "close": 31.2, "volume": 1244203.0}, {"date": "2025-10-13", "close": 31.09, "volume": 1094011.0}, {"date": "2025-10-14", "close": 31.3, "volume": 1293914.0}, {"date": "2025-10-15", "close": 31.71, "volume": 807570.0}, {"date": "2025-10-16", "close": 31.56, "volume": 710460.0}, {"date": "2025-10-17", "close": 32.23, "volume": 919651.0}, {"date": "2025-10-20", "close": 32.44, "volume": 1061880.0}, {"date": "2025-10-21", "close": 32.05, "volume": 969882.0}, {"date": "2025-10-22", "close": 32.06, "volume": 947051.0}, {"date": "2025-10-23", "close": 32.44, "volume": 2509351.0}, {"date": "2025-10-24", "close": 31.7, "volume": 1517269.0}, {"date": "2025-10-27", "close": 32.22, "volume": 1246034.0}, {"date": "2025-10-28", "close": 32.77, "volume": 1490820.0}, {"date": "2025-10-29", "close": 32.91, "volume": 1461536.0}, {"date": "2025-10-30", "close": 32.43, "volume": 1060749.0}, {"date": "2025-10-31", "close": 32.49, "volume": 972629.0}, {"date": "2025-11-03", "close": 32.63, "volume": 1614225.0}, {"date": "2025-11-04", "close": 32.53, "volume": 3435443.0}, {"date": "2025-11-05", "close": 33.56, "volume": 1529151.0}, {"date": "2025-11-06", "close": 34.43, "volume": 1387366.0}, {"date": "2025-11-07", "close": 34.48, "volume": 1657905.0}, {"date": "2025-11-10", "close": 35.66, "volume": 1526178.0}, {"date": "2025-11-11", "close": 35.13, "volume": 876985.0}, {"date": "2025-11-12", "close": 35.94, "volume": 1199610.0}, {"date": "2025-11-13", "close": 35.11, "volume": 1230385.0}, {"date": "2025-11-14", "close": 35.0, "volume": 1025261.0}, {"date": "2025-11-17", "close": 35.17, "volume": 1275689.0}, {"date": "2025-11-18", "close": 35.8, "volume": 846103.0}, {"date": "2025-11-19", "close": 36.44, "volume": 1144237.0}, {"date": "2025-11-20", "close": 35.4, "volume": 1065741.0}, {"date": "2025-11-21", "close": 36.04, "volume": 1110648.0}, {"date": "2025-11-24", "close": 36.0, "volume": 864554.0}, {"date": "2025-11-25", "close": 36.03, "volume": 1459976.0}, {"date": "2025-11-26", "close": 36.88, "volume": 1157350.0}, {"date": "2025-11-28", "close": 37.1, "volume": 505564.0}, {"date": "2025-12-01", "close": 36.84, "volume": 2514077.0}, {"date": "2025-12-02", "close": 35.62, "volume": 2823221.0}, {"date": "2025-12-03", "close": 33.41, "volume": 4111666.0}, {"date": "2025-12-04", "close": 36.23, "volume": 4929185.0}, {"date": "2025-12-05", "close": 35.71, "volume": 2294358.0}, {"date": "2025-12-08", "close": 38.5, "volume": 1757565.0}, {"date": "2025-12-09", "close": 38.05, "volume": 1067613.0}, {"date": "2025-12-10", "close": 38.11, "volume": 929885.0}, {"date": "2025-12-11", "close": 38.3, "volume": 1074559.0}, {"date": "2025-12-12", "close": 38.17, "volume": 934550.0}, {"date": "2025-12-15", "close": 39.04, "volume": 1674707.0}, {"date": "2025-12-16", "close": 37.78, "volume": 1228371.0}, {"date": "2025-12-17", "close": 37.42, "volume": 1349953.0}, {"date": "2025-12-18", "close": 37.47, "volume": 1671836.0}, {"date": "2025-12-19", "close": 37.29, "volume": 1578230.0}, {"date": "2025-12-22", "close": 37.29, "volume": 2002243.0}, {"date": "2025-12-23", "close": 37.45, "volume": 1053241.0}, {"date": "2025-12-24", "close": 37.72, "volume": 600222.0}, {"date": "2025-12-26", "close": 37.67, "volume": 612372.0}, {"date": "2025-12-29", "close": 37.45, "volume": 860537.0}, {"date": "2025-12-30", "close": 37.24, "volume": 1233053.0}, {"date": "2025-12-31", "close": 36.96, "volume": 881244.0}, {"date": "2026-01-02", "close": 36.02, "volume": 921367.0}, {"date": "2026-01-05", "close": 36.06, "volume": 1098980.0}, {"date": "2026-01-06", "close": 36.06, "volume": 1144530.0}, {"date": "2026-01-07", "close": 34.13, "volume": 1738251.0}, {"date": "2026-01-08", "close": 33.86, "volume": 2021874.0}, {"date": "2026-01-09", "close": 34.15, "volume": 1011663.0}, {"date": "2026-01-12", "close": 34.09, "volume": 1155650.0}, {"date": "2026-01-13", "close": 34.46, "volume": 1425267.0}, {"date": "2026-01-14", "close": 35.07, "volume": 1603366.0}, {"date": "2026-01-15", "close": 36.3, "volume": 1796978.0}, {"date": "2026-01-16", "close": 37.43, "volume": 1497228.0}, {"date": "2026-01-20", "close": 37.61, "volume": 949466.0}, {"date": "2026-01-21", "close": 36.65, "volume": 1425826.0}, {"date": "2026-01-22", "close": 35.39, "volume": 1125854.0}, {"date": "2026-01-23", "close": 34.61, "volume": 1101664.0}, {"date": "2026-01-26", "close": 34.75, "volume": 784579.0}, {"date": "2026-01-27", "close": 34.75, "volume": 501604.0}, {"date": "2026-01-28", "close": 34.51, "volume": 624401.0}, {"date": "2026-01-29", "close": 34.37, "volume": 781940.0}, {"date": "2026-01-30", "close": 34.91, "volume": 1050885.0}, {"date": "2026-02-02", "close": 35.13, "volume": 678144.0}, {"date": "2026-02-03", "close": 35.64, "volume": 1066069.0}, {"date": "2026-02-04", "close": 35.45, "volume": 1000127.0}, {"date": "2026-02-05", "close": 36.41, "volume": 1100279.0}, {"date": "2026-02-06", "close": 37.28, "volume": 1108559.0}, {"date": "2026-02-09", "close": 36.34, "volume": 1060993.0}, {"date": "2026-02-10", "close": 36.49, "volume": 933348.0}, {"date": "2026-02-11", "close": 36.49, "volume": 742231.0}, {"date": "2026-02-12", "close": 35.33, "volume": 676439.0}, {"date": "2026-02-13", "close": 36.08, "volume": 611394.0}, {"date": "2026-02-17", "close": 37.86, "volume": 1093068.0}, {"date": "2026-02-18", "close": 37.8, "volume": 968510.0}, {"date": "2026-02-19", "close": 37.68, "volume": 1032656.0}, {"date": "2026-02-20", "close": 37.81, "volume": 779866.0}, {"date": "2026-02-23", "close": 36.79, "volume": 1171999.0}, {"date": "2026-02-24", "close": 36.83, "volume": 866350.0}, {"date": "2026-02-25", "close": 36.52, "volume": 1112912.0}, {"date": "2026-02-26", "close": 41.77, "volume": 4217395.0}, {"date": "2026-02-27", "close": 42.83, "volume": 1390609.0}, {"date": "2026-03-02", "close": 42.02, "volume": 1248363.0}, {"date": "2026-03-03", "close": 41.19, "volume": 1123285.0}, {"date": "2026-03-04", "close": 41.16, "volume": 735917.0}, {"date": "2026-03-05", "close": 40.46, "volume": 614515.0}, {"date": "2026-03-06", "close": 40.8, "volume": 795004.0}, {"date": "2026-03-09", "close": 39.49, "volume": 1113572.0}, {"date": "2026-03-10", "close": 39.71, "volume": 1153342.0}, {"date": "2026-03-11", "close": 39.8, "volume": 1009536.0}, {"date": "2026-03-12", "close": 38.31, "volume": 1000065.0}, {"date": "2026-03-13", "close": 38.1, "volume": 768554.0}, {"date": "2026-03-16", "close": 39.19, "volume": 866301.0}, {"date": "2026-03-17", "close": 39.05, "volume": 901878.0}, {"date": "2026-03-18", "close": 37.46, "volume": 1406199.0}, {"date": "2026-03-19", "close": 36.62, "volume": 962302.0}, {"date": "2026-03-20", "close": 36.69, "volume": 1137892.0}, {"date": "2026-03-23", "close": 38.04, "volume": 1688648.0}, {"date": "2026-03-24", "close": 38.21, "volume": 694420.0}, {"date": "2026-03-25", "close": 38.19, "volume": 619953.0}, {"date": "2026-03-26", "close": 37.75, "volume": 958823.0}, {"date": "2026-03-27", "close": 36.55, "volume": 999326.0}, {"date": "2026-03-30", "close": 37.56, "volume": 1073270.0}, {"date": "2026-03-31", "close": 38.01, "volume": 1333295.0}, {"date": "2026-04-01", "close": 38.64, "volume": 1076452.0}, {"date": "2026-04-02", "close": 40.13, "volume": 981346.0}, {"date": "2026-04-06", "close": 39.33, "volume": 1087503.0}, {"date": "2026-04-07", "close": 38.8, "volume": 847230.0}, {"date": "2026-04-08", "close": 38.2, "volume": 820969.0}, {"date": "2026-04-09", "close": 37.85, "volume": 856087.0}, {"date": "2026-04-10", "close": 37.84, "volume": 930350.0}, {"date": "2026-04-13", "close": 36.94, "volume": 957920.0}, {"date": "2026-04-14", "close": 36.83, "volume": 892092.0}, {"date": "2026-04-15", "close": 37.06, "volume": 728689.0}, {"date": "2026-04-16", "close": 37.1, "volume": 840722.0}, {"date": "2026-04-17", "close": 35.09, "volume": 2821167.0}, {"date": "2026-04-20", "close": 35.95, "volume": 1444079.0}, {"date": "2026-04-21", "close": 35.75, "volume": 1158635.0}, {"date": "2026-04-22", "close": 36.22, "volume": 717439.0}, {"date": "2026-04-23", "close": 36.61, "volume": 719167.0}, {"date": "2026-04-24", "close": 36.45, "volume": 758887.0}, {"date": "2026-04-27", "close": 37.12, "volume": 1068816.0}, {"date": "2026-04-28", "close": 36.97, "volume": 913662.0}, {"date": "2026-04-29", "close": 37.24, "volume": 1095454.0}, {"date": "2026-04-30", "close": 38.02, "volume": 1164383.0}, {"date": "2026-05-01", "close": 36.51, "volume": 3739421.0}, {"date": "2026-05-04", "close": 35.24, "volume": 2251158.0}, {"date": "2026-05-05", "close": 35.74, "volume": 1301579.0}, {"date": "2026-05-06", "close": 35.69, "volume": 809384.0}, {"date": "2026-05-07", "close": 35.64, "volume": 981097.0}, {"date": "2026-05-08", "close": 35.3, "volume": 1270304.0}, {"date": "2026-05-11", "close": 33.84, "volume": 859669.0}, {"date": "2026-05-12", "close": 33.94, "volume": 949236.0}, {"date": "2026-05-13", "close": 33.79, "volume": 1004880.0}, {"date": "2026-05-14", "close": 34.05, "volume": 605624.0}, {"date": "2026-05-15", "close": 33.59, "volume": 991181.0}, {"date": "2026-05-18", "close": 34.25, "volume": 716933.0}, {"date": "2026-05-19", "close": 33.09, "volume": 1273931.0}, {"date": "2026-05-20", "close": 34.22, "volume": 1571968.0}, {"date": "2026-05-21", "close": 33.88, "volume": 1161895.0}, {"date": "2026-05-22", "close": 39.12, "volume": 3894425.0}, {"date": "2026-05-26", "close": 40.61, "volume": 1579734.0}, {"date": "2026-05-27", "close": 38.68, "volume": 1624510.0}, {"date": "2026-05-28", "close": 39.23, "volume": 764800.0}, {"date": "2026-05-29", "close": 39.68, "volume": 833408.0}, {"date": "2026-06-01", "close": 40.49, "volume": 794996.0}, {"date": "2026-06-02", "close": 40.5, "volume": 702253.0}, {"date": "2026-06-03", "close": 38.98, "volume": 906889.0}, {"date": "2026-06-04", "close": 39.1, "volume": 959278.0}, {"date": "2026-06-05", "close": 38.97, "volume": 505534.0}, {"date": "2026-06-08", "close": 39.12, "volume": 568811.0}, {"date": "2026-06-09", "close": 40.11, "volume": 522910.0}, {"date": "2026-06-10", "close": 42.18, "volume": 1721385.0}, {"date": "2026-06-11", "close": 42.12, "volume": 1254158.0}, {"date": "2026-06-12", "close": 42.24, "volume": 518759.0}, {"date": "2026-06-15", "close": 42.32, "volume": 821769.0}, {"date": "2026-06-16", "close": 43.71, "volume": 1070695.0}, {"date": "2026-06-17", "close": 44.29, "volume": 1041728.0}, {"date": "2026-06-18", "close": 44.33, "volume": 674543.0}, {"date": "2026-06-22", "close": 44.0, "volume": 645966.0}, {"date": "2026-06-23", "close": 44.97, "volume": 786097.0}, {"date": "2026-06-24", "close": 43.92, "volume": 1035695.0}, {"date": "2026-06-25", "close": 43.36, "volume": 1234504.0}, {"date": "2026-06-26", "close": 41.08, "volume": 3152271.0}, {"date": "2026-06-29", "close": 40.47, "volume": 1037320.0}, {"date": "2026-06-30", "close": 39.86, "volume": 1009636.0}, {"date": "2026-07-01", "close": 40.4, "volume": 846041.0}, {"date": "2026-07-02", "close": 39.88, "volume": 635728.0}, {"date": "2026-07-06", "close": 37.33, "volume": 1573240.0}, {"date": "2026-07-07", "close": 37.48, "volume": 1146621.0}, {"date": "2026-07-08", "close": 38.5, "volume": 1257417.0}, {"date": "2026-07-09", "close": 38.27, "volume": 905872.0}, {"date": "2026-07-10", "close": 38.27, "volume": 637373.0}, {"date": "2026-07-13", "close": 38.35, "volume": 844048.0}, {"date": "2026-07-14", "close": 38.49, "volume": 649612.0}, {"date": "2026-07-15", "close": 39.24, "volume": 612720.0}, {"date": "2026-07-16", "close": 38.97, "volume": 1116430.0}, {"date": "2026-07-17", "close": 39.25, "volume": 1079932.0}, {"date": "2026-07-20", "close": 38.6, "volume": 1574166.0}, {"date": "2026-07-21", "close": 37.85, "volume": 1243171.0}, {"date": "2026-07-22", "close": 39.3, "volume": 2161645.0}, {"date": "2026-07-23", "close": 43.96, "volume": 6407301.0}, {"date": "2026-07-24", "close": 43.38, "volume": 2214281.0}, {"date": "2026-07-27", "close": 45.11, "volume": 1455425.0}, {"date": "2026-07-28", "close": 47.29, "volume": 1586974.0}, {"date": "2026-07-29", "close": 48.66, "volume": 2166639.0}, {"date": "2026-07-30", "close": 47.6, "volume": 1594952.0}, {"date": "2026-07-31", "close": 47.84, "volume": 1755730.0}, {"date": "2026-08-03", "close": 51.0, "volume": 2840502.0}, {"date": "2026-08-04", "close": 51.26, "volume": 1497001.0}, {"date": "2026-08-05", "close": 50.63, "volume": 959182.0}, {"date": "2026-08-06", "close": 49.73, "volume": 1311349.0}, {"date": "2026-08-07", "close": 48.49, "volume": 860958.0}], "refreshing": true}