{"ticker": "LEGN", "overview": {"cik": "1801198", "ticker": "LEGN", "name": "Legend Biotech Corp", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001801198-26-000022", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001171843-26-005318", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002041", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001908421-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-316760", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0001171843-26-004649", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002068365-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001967360-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004966", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001967360-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004918", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-277556", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001193125-26-275977", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-17", "title": "Prospectus", "accession": "0001193125-26-274318", "price_sensitive": false}, {"form": "F-6EF", "date": "2026-06-17", "title": "Form F-6EF", "accession": "0001104659-26-075190", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001171843-26-004120", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003866", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003825", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001171843-26-003622", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001801198-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0001171843-26-002425", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001967360-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-26", "title": "Notice of proposed sale", "accession": "0001959173-26-002641", "price_sensitive": false}, {"form": "144", "date": "2026-03-26", "title": "Notice of proposed sale", "accession": "0001959173-26-002640", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001814673-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 258204.2, "net": -258204.2, "insiders": 2, "first_date": "2026-03-25", "last_date": "2026-06-30"}, "metrics": {"ticker": "LEGN", "has_prices": true, "as_of": "2026-08-07", "last": 20.75, "prev_close": 19.28, "change": 1.4699999999999989, "change_pct": 0.07624481327800824, "session_volume": 2611226.0, "vwap_5": 19.508139702395585, "vwap_20": 20.989420048321826, "vwap_60": 27.350618852513975, "vwap_250": 25.475617776933394, "high_52w": 36.28, "low_52w": 16.65, "avg_volume_20": 2864130.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002041", "src": "13DG", "ticker": "LEGN", "cik": "1801198", "company": "Legend Biotech Corp", "company_raw": "Legend Biotech 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "FMR LLC moves to a 15% passive stake in LEGN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002041-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001967360-26-000008", "src": "INSIDERS", "ticker": "LEGN", "cik": "1801198", "company": "Legend Biotech Corp", "company_raw": "Legend Biotech Corp", "who": "Ying Huang", "who_key": "Huang Ying", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO files routine paperwork on LEGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000196736026000008/0001967360-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0002068365-26-000005", "src": "INSIDERS", "ticker": "LEGN", "cik": "1801198", "company": "Legend Biotech Corp", "company_raw": "Legend Biotech Corp", "who": "Patrick John Casey", "who_key": "Casey Patrick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 88800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director sells $89K of LEGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000206836526000005/0002068365-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001967360-26-000006", "src": "INSIDERS", "ticker": "LEGN", "cik": "1801198", "company": "Legend Biotech Corp", "company_raw": "Legend Biotech Corp", "who": "Ying Huang", "who_key": "Huang Ying", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 82265.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "The corner office trims LEGN: $82K", "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000196736026000006/0001967360-26-000006-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188086}, {"id": "0001967360-26-000004", "src": "INSIDERS", "ticker": "LEGN", "cik": "1801198", "company": "Legend Biotech Corp", "company_raw": "Legend Biotech Corp", "who": "Ying Huang", "who_key": "Huang Ying", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 87138.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CEO sells $87K of LEGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000196736026000004/0001967360-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002041", "src": "13DG", "ticker": "LEGN", "cik": "1801198", "company": "Legend Biotech Corp", "company_raw": "Legend Biotech 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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "FMR LLC moves to a 15% passive stake in LEGN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002041-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Legend Biotech Corporation - American Depositary Shares", "new_value": "Legend Biotech Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001801198", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001801198", "applied": 1, "detected_at": "2026-10-25T18:39:55.080207"}]}, "key_people": [{"who": "Ying Huang", "who_key": "Huang Ying", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 169404.2, "net": -169404.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82265.48, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000196736026000006/0001967360-26-000006-index.htm"}, {"action": "SELL", "amount": 87138.72, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000196736026000004/0001967360-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 82265.48, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000196736026000006/0001967360-26-000006-index.htm"}}, {"who": "Patrick John Casey", "who_key": "Casey Patrick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 88800.0, "net": -88800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88800.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000206836526000005/0002068365-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 88800.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801198/000206836526000005/0002068365-26-000005-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001801198-26-000022", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001171843-26-005318", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002041", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001908421-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-316760", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0001171843-26-004649", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002068365-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001967360-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004966", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001967360-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004918", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001193125-26-277556", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001193125-26-275977", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-17", "title": "Prospectus", "accession": "0001193125-26-274318", "price_sensitive": false}, {"form": "F-6EF", "date": "2026-06-17", "title": "Form F-6EF", "accession": "0001104659-26-075190", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "FORM 6-K", "accession": "0001171843-26-004120", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001171843-26-003866", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001171843-26-003825", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001171843-26-003622", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001801198-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "FORM 6-K", "accession": "0001171843-26-002425", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "Insider transaction", "accession": "0001967360-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-26", "title": "Notice of proposed sale", "accession": "0001959173-26-002641", "price_sensitive": false}, {"form": "144", "date": "2026-03-26", "title": "Notice of proposed sale", "accession": "0001959173-26-002640", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001814673-26-000003", "price_sensitive": false}], "performance": {"ticker": "LEGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-11", "close": 36.25, "volume": 425709.0}, {"date": "2020-06-12", "close": 38.04, "volume": 288959.0}, {"date": "2020-06-15", "close": 38.45, "volume": 140649.0}, {"date": "2020-06-16", "close": 38.58, "volume": 287382.0}, {"date": "2020-06-17", "close": 37.59, "volume": 160812.0}, {"date": "2020-06-18", "close": 39.29, "volume": 449468.0}, {"date": "2020-06-19", "close": 39.62, "volume": 391052.0}, {"date": "2020-06-22", "close": 41.5, "volume": 312571.0}, {"date": "2020-06-23", "close": 41.0, "volume": 247700.0}, {"date": "2020-06-24", "close": 40.03, "volume": 386499.0}, {"date": "2020-06-25", "close": 40.53, "volume": 244659.0}, {"date": "2020-06-26", "close": 40.03, "volume": 69082.0}, {"date": "2020-06-29", "close": 41.1, "volume": 88366.0}, {"date": "2020-06-30", "close": 42.56, "volume": 320559.0}, {"date": "2020-07-01", "close": 39.2, "volume": 707455.0}, {"date": "2020-07-02", "close": 39.61, "volume": 229146.0}, {"date": "2020-07-06", "close": 39.16, "volume": 199136.0}, {"date": "2020-07-07", "close": 37.16, "volume": 382576.0}, {"date": "2020-07-08", "close": 39.54, "volume": 175727.0}, {"date": "2020-07-09", "close": 38.88, "volume": 160248.0}, {"date": "2020-07-10", "close": 38.32, "volume": 89810.0}, {"date": "2020-07-13", "close": 37.5, "volume": 137093.0}, {"date": "2020-07-14", "close": 37.47, "volume": 267813.0}, {"date": "2020-07-15", "close": 37.36, "volume": 91856.0}, {"date": "2020-07-16", "close": 34.9, "volume": 273711.0}, {"date": "2020-07-17", "close": 35.2, "volume": 173552.0}, {"date": "2020-07-20", "close": 35.32, "volume": 92175.0}, {"date": "2020-07-21", "close": 35.93, "volume": 185442.0}, {"date": "2020-07-22", "close": 36.2, "volume": 72376.0}, {"date": "2020-07-23", "close": 37.15, "volume": 223640.0}, {"date": "2020-07-24", "close": 36.31, "volume": 302583.0}, {"date": "2020-07-27", "close": 35.34, "volume": 140607.0}, {"date": "2020-07-28", "close": 35.53, "volume": 28531.0}, {"date": "2020-07-29", "close": 35.95, "volume": 45603.0}, {"date": "2020-07-30", "close": 35.79, "volume": 40254.0}, {"date": "2020-07-31", "close": 35.24, "volume": 179437.0}, {"date": "2020-08-03", "close": 33.42, "volume": 575447.0}, {"date": "2020-08-04", "close": 34.0, "volume": 157889.0}, {"date": "2020-08-05", "close": 33.81, "volume": 454333.0}, {"date": "2020-08-06", "close": 33.2, "volume": 148049.0}, {"date": "2020-08-07", "close": 31.96, "volume": 251009.0}, {"date": "2020-08-10", "close": 31.49, "volume": 192595.0}, {"date": "2020-08-11", "close": 30.99, "volume": 118680.0}, {"date": "2020-08-12", "close": 31.15, "volume": 129784.0}, {"date": "2020-08-13", "close": 31.25, "volume": 94822.0}, {"date": "2020-08-14", "close": 31.38, "volume": 117394.0}, {"date": "2020-08-17", "close": 32.52, "volume": 79996.0}, {"date": "2020-08-18", "close": 32.83, "volume": 85616.0}, {"date": "2020-08-19", "close": 32.45, "volume": 148324.0}, {"date": "2020-08-20", "close": 34.29, "volume": 87799.0}, {"date": "2020-08-21", "close": 36.09, "volume": 463381.0}, {"date": "2020-08-24", "close": 35.06, "volume": 125587.0}, {"date": "2020-08-25", "close": 34.14, "volume": 38091.0}, {"date": "2020-08-26", "close": 34.11, "volume": 46845.0}, {"date": "2020-08-27", "close": 34.34, "volume": 178794.0}, {"date": "2020-08-28", "close": 34.0, "volume": 75869.0}, {"date": "2020-08-31", "close": 34.0, "volume": 168696.0}, {"date": "2020-09-01", "close": 32.67, "volume": 148035.0}, {"date": "2020-09-02", "close": 31.71, "volume": 303793.0}, {"date": "2020-09-03", "close": 30.32, "volume": 179966.0}, {"date": "2020-09-04", "close": 29.57, "volume": 139996.0}, {"date": "2020-09-08", "close": 28.65, "volume": 216218.0}, {"date": "2020-09-09", "close": 29.82, "volume": 161036.0}, {"date": "2020-09-10", "close": 30.64, "volume": 67298.0}, {"date": "2020-09-11", "close": 31.05, "volume": 123244.0}, {"date": "2020-09-14", "close": 32.4, "volume": 158659.0}, {"date": "2020-09-15", "close": 32.13, "volume": 50778.0}, {"date": "2020-09-16", "close": 32.44, "volume": 226038.0}, {"date": "2020-09-17", "close": 33.73, "volume": 129308.0}, {"date": "2020-09-18", "close": 32.0, "volume": 225147.0}, {"date": "2020-09-21", "close": 27.5, "volume": 2284003.0}, {"date": "2020-09-22", "close": 29.19, "volume": 669678.0}, {"date": "2020-09-23", "close": 28.9, "volume": 257100.0}, {"date": "2020-09-24", "close": 28.93, "volume": 186948.0}, {"date": "2020-09-25", "close": 31.09, "volume": 130346.0}, {"date": "2020-09-28", "close": 30.71, "volume": 59216.0}, {"date": "2020-09-29", "close": 30.87, "volume": 189688.0}, {"date": "2020-09-30", "close": 30.87, "volume": 133556.0}, {"date": "2020-10-01", "close": 31.01, "volume": 69592.0}, {"date": "2020-10-02", "close": 30.33, "volume": 200535.0}, {"date": "2020-10-05", "close": 31.0, "volume": 123239.0}, {"date": "2020-10-06", "close": 30.08, "volume": 73329.0}, {"date": "2020-10-07", "close": 30.5, "volume": 183347.0}, {"date": "2020-10-08", "close": 29.44, "volume": 159984.0}, {"date": "2020-10-09", "close": 30.14, "volume": 178748.0}, {"date": "2020-10-12", "close": 29.56, "volume": 162005.0}, {"date": "2020-10-13", "close": 29.62, "volume": 92502.0}, {"date": "2020-10-14", "close": 29.78, "volume": 291368.0}, {"date": "2020-10-15", "close": 29.83, "volume": 112439.0}, {"date": "2020-10-16", "close": 28.1, "volume": 524530.0}, {"date": "2020-10-19", "close": 26.9, "volume": 226580.0}, {"date": "2020-10-20", "close": 27.19, "volume": 267417.0}, {"date": "2020-10-21", "close": 26.47, "volume": 226186.0}, {"date": "2020-10-22", "close": 27.46, "volume": 351089.0}, {"date": "2020-10-23", "close": 27.62, "volume": 121355.0}, {"date": "2020-10-26", "close": 27.71, "volume": 101483.0}, {"date": "2020-10-27", "close": 27.89, "volume": 46191.0}, {"date": "2020-10-28", "close": 25.85, "volume": 222858.0}, {"date": "2020-10-29", "close": 26.0, "volume": 242527.0}, {"date": "2020-10-30", "close": 25.87, "volume": 304697.0}, {"date": "2020-11-02", "close": 25.96, "volume": 332991.0}, {"date": "2020-11-03", "close": 26.19, "volume": 591436.0}, {"date": "2020-11-04", "close": 28.16, "volume": 416941.0}, {"date": "2020-11-05", "close": 27.92, "volume": 254088.0}, {"date": "2020-11-06", "close": 26.26, "volume": 218297.0}, {"date": "2020-11-09", "close": 26.66, "volume": 341493.0}, {"date": "2020-11-10", "close": 25.8, "volume": 272573.0}, {"date": "2020-11-11", "close": 26.2, "volume": 163940.0}, {"date": "2020-11-12", "close": 26.74, "volume": 61410.0}, {"date": "2020-11-13", "close": 27.5, "volume": 73095.0}, {"date": "2020-11-16", "close": 27.62, "volume": 135096.0}, {"date": "2020-11-17", "close": 28.0, "volume": 420709.0}, {"date": "2020-11-18", "close": 27.94, "volume": 332061.0}, {"date": "2020-11-19", "close": 27.15, "volume": 339574.0}, {"date": "2020-11-20", "close": 28.9, "volume": 211621.0}, {"date": "2020-11-23", "close": 28.37, "volume": 297236.0}, {"date": "2020-11-24", "close": 28.14, "volume": 151948.0}, {"date": "2020-11-25", "close": 29.09, "volume": 91177.0}, {"date": "2020-11-27", "close": 29.0, "volume": 86066.0}, {"date": "2020-11-30", "close": 29.73, "volume": 175756.0}, {"date": "2020-12-01", "close": 30.04, "volume": 197062.0}, {"date": "2020-12-02", "close": 30.45, "volume": 351415.0}, {"date": "2020-12-03", "close": 31.45, "volume": 345903.0}, {"date": "2020-12-04", "close": 32.39, "volume": 398226.0}, {"date": "2020-12-07", "close": 30.72, "volume": 865978.0}, {"date": "2020-12-08", "close": 30.18, "volume": 582615.0}, {"date": "2020-12-09", "close": 28.28, "volume": 470611.0}, {"date": "2020-12-10", "close": 28.24, "volume": 293298.0}, {"date": "2020-12-11", "close": 28.08, "volume": 217680.0}, {"date": "2020-12-14", "close": 30.0, "volume": 471884.0}, {"date": "2020-12-15", "close": 30.1, "volume": 271632.0}, {"date": "2020-12-16", "close": 30.38, "volume": 319281.0}, {"date": "2020-12-17", "close": 32.13, "volume": 208672.0}, {"date": "2020-12-18", "close": 32.16, "volume": 792463.0}, {"date": "2020-12-21", "close": 31.25, "volume": 286144.0}, {"date": "2020-12-22", "close": 30.55, "volume": 375909.0}, {"date": "2020-12-23", "close": 30.15, "volume": 278451.0}, {"date": "2020-12-24", "close": 29.53, "volume": 145205.0}, {"date": "2020-12-28", "close": 29.97, "volume": 160137.0}, {"date": "2020-12-29", "close": 28.88, "volume": 175450.0}, {"date": "2020-12-30", "close": 29.43, "volume": 83847.0}, {"date": "2020-12-31", "close": 28.16, "volume": 101596.0}, {"date": "2021-01-04", "close": 27.99, "volume": 108859.0}, {"date": "2021-01-05", "close": 27.59, "volume": 238022.0}, {"date": "2021-01-06", "close": 28.75, "volume": 199461.0}, {"date": "2021-01-07", "close": 28.86, "volume": 128372.0}, {"date": "2021-01-08", "close": 29.58, "volume": 205786.0}, {"date": "2021-01-11", "close": 28.67, "volume": 148950.0}, {"date": "2021-01-12", "close": 29.1, "volume": 61511.0}, {"date": "2021-01-13", "close": 28.7, "volume": 111778.0}, {"date": "2021-01-14", "close": 29.5, "volume": 319301.0}, {"date": "2021-01-15", "close": 30.47, "volume": 314988.0}, {"date": "2021-01-19", "close": 32.4, "volume": 1386286.0}, {"date": "2021-01-20", "close": 31.45, "volume": 602160.0}, {"date": "2021-01-21", "close": 28.86, "volume": 479190.0}, {"date": "2021-01-22", "close": 27.35, "volume": 668850.0}, {"date": "2021-01-25", "close": 28.44, "volume": 265027.0}, {"date": "2021-01-26", "close": 27.57, "volume": 664780.0}, {"date": "2021-01-27", "close": 26.64, "volume": 433277.0}, {"date": "2021-01-28", "close": 25.75, "volume": 797110.0}, {"date": "2021-01-29", "close": 25.27, "volume": 311901.0}, {"date": "2021-02-01", "close": 27.21, "volume": 470033.0}, {"date": "2021-02-02", "close": 28.01, "volume": 363844.0}, {"date": "2021-02-03", "close": 27.92, "volume": 476424.0}, {"date": "2021-02-04", "close": 27.43, "volume": 317160.0}, {"date": "2021-02-05", "close": 27.45, "volume": 611407.0}, {"date": "2021-02-08", "close": 27.34, "volume": 291026.0}, {"date": "2021-02-09", "close": 26.68, "volume": 460778.0}, {"date": "2021-02-10", "close": 26.38, "volume": 358060.0}, {"date": "2021-02-11", "close": 25.45, "volume": 300172.0}, {"date": "2021-02-12", "close": 25.05, "volume": 290223.0}, {"date": "2021-02-16", "close": 25.45, "volume": 288298.0}, {"date": "2021-02-17", "close": 25.85, "volume": 314988.0}, {"date": "2021-02-18", "close": 26.77, "volume": 475156.0}, {"date": "2021-02-19", "close": 27.18, "volume": 171484.0}, {"date": "2021-02-22", "close": 26.97, "volume": 342342.0}, {"date": "2021-02-23", "close": 27.77, "volume": 683653.0}, {"date": "2021-02-24", "close": 28.25, "volume": 596518.0}, {"date": "2021-02-25", "close": 27.48, "volume": 516159.0}, {"date": "2021-02-26", "close": 27.18, "volume": 309081.0}, {"date": "2021-03-01", "close": 26.43, "volume": 178781.0}, {"date": "2021-03-02", "close": 26.28, "volume": 120723.0}, {"date": "2021-03-03", "close": 25.79, "volume": 139026.0}, {"date": "2021-03-04", "close": 23.55, "volume": 751169.0}, {"date": "2021-03-05", "close": 24.51, "volume": 379493.0}, {"date": "2021-03-08", "close": 25.0, "volume": 284180.0}, {"date": "2021-03-09", "close": 24.6, "volume": 560278.0}, {"date": "2021-03-10", "close": 24.25, "volume": 486880.0}, {"date": "2021-03-11", "close": 25.04, "volume": 475524.0}, {"date": "2021-03-12", "close": 25.33, "volume": 440357.0}, {"date": "2021-03-15", "close": 26.04, "volume": 590224.0}, {"date": "2021-03-16", "close": 26.56, "volume": 619951.0}, {"date": "2021-03-17", "close": 28.31, "volume": 671425.0}, {"date": "2021-03-18", "close": 26.27, "volume": 259743.0}, {"date": "2021-03-19", "close": 26.49, "volume": 194827.0}, {"date": "2021-03-22", "close": 27.64, "volume": 216716.0}, {"date": "2021-03-23", "close": 27.5, "volume": 159308.0}, {"date": "2021-03-24", "close": 27.15, "volume": 253934.0}, {"date": "2021-03-25", "close": 28.29, "volume": 614208.0}, {"date": "2021-03-26", "close": 27.98, "volume": 262855.0}, {"date": "2021-03-29", "close": 28.24, "volume": 445535.0}, {"date": "2021-03-30", "close": 28.75, "volume": 354732.0}, {"date": "2021-03-31", "close": 29.02, "volume": 285126.0}, {"date": "2021-04-01", "close": 28.55, "volume": 361419.0}, {"date": "2021-04-05", "close": 29.06, "volume": 158595.0}, {"date": "2021-04-06", "close": 30.12, "volume": 320966.0}, {"date": "2021-04-07", "close": 29.99, "volume": 240610.0}, {"date": "2021-04-08", "close": 30.31, "volume": 139207.0}, {"date": "2021-04-09", "close": 28.45, "volume": 306709.0}, {"date": "2021-04-12", "close": 27.81, "volume": 270073.0}, {"date": "2021-04-13", "close": 26.46, "volume": 450508.0}, {"date": "2021-04-14", "close": 26.76, "volume": 218249.0}, {"date": "2021-04-15", "close": 25.8, "volume": 304607.0}, {"date": "2021-04-16", "close": 26.0, "volume": 162231.0}, {"date": "2021-04-19", "close": 26.03, "volume": 114620.0}, {"date": "2021-04-20", "close": 26.72, "volume": 122217.0}, {"date": "2021-04-21", "close": 27.26, "volume": 207557.0}, {"date": "2021-04-22", "close": 28.28, "volume": 167785.0}, {"date": "2021-04-23", "close": 29.07, "volume": 192819.0}, {"date": "2021-04-26", "close": 30.0, "volume": 468760.0}, {"date": "2021-04-27", "close": 30.02, "volume": 459726.0}, {"date": "2021-04-28", "close": 30.46, "volume": 329456.0}, {"date": "2021-04-29", "close": 30.11, "volume": 373859.0}, {"date": "2021-04-30", "close": 30.1, "volume": 232127.0}, {"date": "2021-05-03", "close": 31.16, "volume": 505523.0}, {"date": "2021-05-04", "close": 30.37, "volume": 267340.0}, {"date": "2021-05-05", "close": 30.42, "volume": 257224.0}, {"date": "2021-05-06", "close": 27.84, "volume": 259230.0}, {"date": "2021-05-07", "close": 28.58, "volume": 87753.0}, {"date": "2021-05-10", "close": 29.34, "volume": 112713.0}, {"date": "2021-05-11", "close": 29.52, "volume": 184228.0}, {"date": "2021-05-12", "close": 30.35, "volume": 574289.0}, {"date": "2021-05-13", "close": 31.02, "volume": 492016.0}, {"date": "2021-05-14", "close": 29.6, "volume": 2397891.0}, {"date": "2021-05-17", "close": 30.9, "volume": 1005113.0}, {"date": "2021-05-18", "close": 35.3, "volume": 2491800.0}, {"date": "2021-05-19", "close": 35.94, "volume": 1377502.0}, {"date": "2021-05-20", "close": 37.93, "volume": 736159.0}, {"date": "2021-05-21", "close": 39.85, "volume": 1008593.0}, {"date": "2021-05-24", "close": 38.75, "volume": 380721.0}, {"date": "2021-05-25", "close": 36.57, "volume": 664743.0}, {"date": "2021-05-26", "close": 37.54, "volume": 347231.0}, {"date": "2021-05-27", "close": 38.49, "volume": 514629.0}, {"date": "2021-05-28", "close": 39.37, "volume": 696845.0}, {"date": "2021-06-01", "close": 38.76, "volume": 600422.0}, {"date": "2021-06-02", "close": 40.23, "volume": 417630.0}, {"date": "2021-06-03", "close": 39.74, "volume": 371425.0}, {"date": "2021-06-04", "close": 38.67, "volume": 257560.0}, {"date": "2021-06-07", "close": 38.74, "volume": 1036751.0}, {"date": "2021-06-08", "close": 38.9, "volume": 358118.0}, {"date": "2021-06-09", "close": 40.95, "volume": 766223.0}, {"date": "2021-06-10", "close": 41.09, "volume": 252453.0}, {"date": "2021-06-11", "close": 39.9, "volume": 326582.0}, {"date": "2021-06-14", "close": 40.44, "volume": 292081.0}, {"date": "2021-06-15", "close": 38.84, "volume": 394395.0}, {"date": "2021-06-16", "close": 38.93, "volume": 245647.0}, {"date": "2021-06-17", "close": 38.76, "volume": 549172.0}, {"date": "2021-06-18", "close": 37.99, "volume": 1540267.0}, {"date": "2021-06-21", "close": 39.05, "volume": 685197.0}, {"date": "2021-06-22", "close": 39.71, "volume": 272914.0}, {"date": "2021-06-23", "close": 40.89, "volume": 373316.0}, {"date": "2021-06-24", "close": 40.34, "volume": 329087.0}, {"date": "2021-06-25", "close": 40.11, "volume": 262339.0}, {"date": "2021-06-28", "close": 41.09, "volume": 273135.0}, {"date": "2021-06-29", "close": 40.82, "volume": 240834.0}, {"date": "2021-06-30", "close": 41.05, "volume": 228605.0}, {"date": "2021-07-01", "close": 41.78, "volume": 450471.0}, {"date": "2021-07-02", "close": 41.01, "volume": 262533.0}, {"date": "2021-07-06", "close": 39.36, "volume": 438920.0}, {"date": "2021-07-07", "close": 39.25, "volume": 321996.0}, {"date": "2021-07-08", "close": 39.58, "volume": 140421.0}, {"date": "2021-07-09", "close": 40.36, "volume": 144369.0}, {"date": "2021-07-12", "close": 39.81, "volume": 161326.0}, {"date": "2021-07-13", "close": 40.0, "volume": 366606.0}, {"date": "2021-07-14", "close": 39.96, "volume": 363739.0}, {"date": "2021-07-15", "close": 39.38, "volume": 241315.0}, {"date": "2021-07-16", "close": 40.7, "volume": 215010.0}, {"date": "2021-07-19", "close": 43.87, "volume": 1126309.0}, {"date": "2021-07-20", "close": 45.83, "volume": 657647.0}, {"date": "2021-07-21", "close": 47.6, "volume": 389614.0}, {"date": "2021-07-22", "close": 49.05, "volume": 248180.0}, {"date": "2021-07-23", "close": 47.78, "volume": 357367.0}, {"date": "2021-07-26", "close": 43.93, "volume": 667504.0}, {"date": "2021-07-27", "close": 41.65, "volume": 1570927.0}, {"date": "2021-07-28", "close": 44.47, "volume": 563796.0}, {"date": "2021-07-29", "close": 43.93, "volume": 183415.0}, {"date": "2021-07-30", "close": 43.03, "volume": 222745.0}, {"date": "2021-08-02", "close": 43.08, "volume": 310243.0}, {"date": "2021-08-03", "close": 44.83, "volume": 349099.0}, {"date": "2021-08-04", "close": 44.3, "volume": 192489.0}, {"date": "2021-08-05", "close": 44.51, "volume": 315698.0}, {"date": "2021-08-06", "close": 42.42, "volume": 176682.0}, {"date": "2021-08-09", "close": 42.5, "volume": 289041.0}, {"date": "2021-08-10", "close": 42.12, "volume": 229945.0}, {"date": "2021-08-11", "close": 40.01, "volume": 533224.0}, {"date": "2021-08-12", "close": 40.11, "volume": 425935.0}, {"date": "2021-08-13", "close": 40.66, "volume": 145471.0}, {"date": "2021-08-16", "close": 38.98, "volume": 197375.0}, {"date": "2021-08-17", "close": 38.91, "volume": 248886.0}, {"date": "2021-08-18", "close": 38.15, "volume": 310781.0}, {"date": "2021-08-19", "close": 35.31, "volume": 900048.0}, {"date": "2021-08-20", "close": 35.38, "volume": 291292.0}, {"date": "2021-08-23", "close": 37.68, "volume": 446866.0}, {"date": "2021-08-24", "close": 37.47, "volume": 418914.0}, {"date": "2021-08-25", "close": 38.2, "volume": 118817.0}, {"date": "2021-08-26", "close": 36.9, "volume": 177484.0}, {"date": "2021-08-27", "close": 38.03, "volume": 257810.0}, {"date": "2021-08-30", "close": 37.92, "volume": 251974.0}, {"date": "2021-08-31", "close": 38.29, "volume": 146153.0}, {"date": "2021-09-01", "close": 38.63, "volume": 253057.0}, {"date": "2021-09-02", "close": 40.85, "volume": 296774.0}, {"date": "2021-09-03", "close": 38.94, "volume": 334767.0}, {"date": "2021-09-07", "close": 40.13, "volume": 188132.0}, {"date": "2021-09-08", "close": 39.29, "volume": 125468.0}, {"date": "2021-09-09", "close": 37.7, "volume": 271434.0}, {"date": "2021-09-10", "close": 37.39, "volume": 574540.0}, {"date": "2021-09-13", "close": 36.81, "volume": 183409.0}, {"date": "2021-09-14", "close": 37.8, "volume": 205602.0}, {"date": "2021-09-15", "close": 40.57, "volume": 452112.0}, {"date": "2021-09-16", "close": 41.69, "volume": 226091.0}, {"date": "2021-09-17", "close": 43.83, "volume": 691886.0}, {"date": "2021-09-20", "close": 44.17, "volume": 1239849.0}, {"date": "2021-09-21", "close": 45.55, "volume": 562137.0}, {"date": "2021-09-22", "close": 45.57, "volume": 570945.0}, {"date": "2021-09-23", "close": 47.55, "volume": 455638.0}, {"date": "2021-09-24", "close": 47.2, "volume": 420383.0}, {"date": "2021-09-27", "close": 46.99, "volume": 287104.0}, {"date": "2021-09-28", "close": 46.67, "volume": 201172.0}, {"date": "2021-09-29", "close": 47.21, "volume": 345177.0}, {"date": "2021-09-30", "close": 50.56, "volume": 539815.0}, {"date": "2021-10-01", "close": 50.21, "volume": 328020.0}, {"date": "2021-10-04", "close": 50.96, "volume": 659512.0}, {"date": "2021-10-05", "close": 52.23, "volume": 380376.0}, {"date": "2021-10-06", "close": 52.48, "volume": 894158.0}, {"date": "2021-10-07", "close": 54.44, "volume": 980733.0}, {"date": "2021-10-08", "close": 53.53, "volume": 419448.0}, {"date": "2021-10-11", "close": 56.98, "volume": 798133.0}, {"date": "2021-10-12", "close": 56.91, "volume": 408062.0}, {"date": "2021-10-13", "close": 51.92, "volume": 825529.0}, {"date": "2021-10-14", "close": 51.75, "volume": 331383.0}, {"date": "2021-10-15", "close": 51.91, "volume": 308848.0}, {"date": "2021-10-18", "close": 51.51, "volume": 301508.0}, {"date": "2021-10-19", "close": 54.62, "volume": 447689.0}, {"date": "2021-10-20", "close": 54.44, "volume": 322809.0}, {"date": "2021-10-21", "close": 53.55, "volume": 354162.0}, {"date": "2021-10-22", "close": 53.08, "volume": 323528.0}, {"date": "2021-10-25", "close": 51.7, "volume": 521478.0}, {"date": "2021-10-26", "close": 52.27, "volume": 306420.0}, {"date": "2021-10-27", "close": 51.73, "volume": 300096.0}, {"date": "2021-10-28", "close": 51.27, "volume": 258268.0}, {"date": "2021-10-29", "close": 52.5, "volume": 363400.0}, {"date": "2021-11-01", "close": 52.7, "volume": 340961.0}, {"date": "2021-11-02", "close": 52.39, "volume": 1213846.0}, {"date": "2021-11-03", "close": 51.75, "volume": 569440.0}, {"date": "2021-11-04", "close": 48.75, "volume": 407550.0}, {"date": "2021-11-05", "close": 48.71, "volume": 396248.0}, {"date": "2021-11-08", "close": 47.9, "volume": 838974.0}, {"date": "2021-11-09", "close": 48.06, "volume": 731294.0}, {"date": "2021-11-10", "close": 48.0, "volume": 534724.0}, {"date": "2021-11-11", "close": 47.95, "volume": 403389.0}, {"date": "2021-11-12", "close": 47.92, "volume": 539916.0}, {"date": "2021-11-15", "close": 49.11, "volume": 297959.0}, {"date": "2021-11-16", "close": 52.7, "volume": 674851.0}, {"date": "2021-11-17", "close": 55.73, "volume": 724650.0}, {"date": "2021-11-18", "close": 54.86, "volume": 352908.0}, {"date": "2021-11-19", "close": 55.26, "volume": 277482.0}, {"date": "2021-11-22", "close": 52.29, "volume": 355501.0}, {"date": "2021-11-23", "close": 53.21, "volume": 330054.0}, {"date": "2021-11-24", "close": 55.04, "volume": 411456.0}, {"date": "2021-11-26", "close": 54.14, "volume": 604240.0}, {"date": "2021-11-29", "close": 54.11, "volume": 557133.0}, {"date": "2021-11-30", "close": 51.51, "volume": 4681196.0}, {"date": "2021-12-01", "close": 49.84, "volume": 500600.0}, {"date": "2021-12-02", "close": 48.66, "volume": 519719.0}, {"date": "2021-12-03", "close": 44.39, "volume": 568561.0}, {"date": "2021-12-06", "close": 45.0, "volume": 657545.0}, {"date": "2021-12-07", "close": 49.39, "volume": 483287.0}, {"date": "2021-12-08", "close": 51.29, "volume": 430126.0}, {"date": "2021-12-09", "close": 51.26, "volume": 164004.0}, {"date": "2021-12-10", "close": 50.54, "volume": 273870.0}, {"date": "2021-12-13", "close": 50.67, "volume": 609389.0}, {"date": "2021-12-14", "close": 48.54, "volume": 290304.0}, {"date": "2021-12-15", "close": 41.14, "volume": 2575840.0}, {"date": "2021-12-16", "close": 42.16, "volume": 4052593.0}, {"date": "2021-12-17", "close": 46.75, "volume": 1961141.0}, {"date": "2021-12-20", "close": 46.98, "volume": 1619033.0}, {"date": "2021-12-21", "close": 48.68, "volume": 1438748.0}, {"date": "2021-12-22", "close": 49.08, "volume": 738593.0}, {"date": "2021-12-23", "close": 48.72, "volume": 741759.0}, {"date": "2021-12-27", "close": 49.48, "volume": 1204242.0}, {"date": "2021-12-28", "close": 48.35, "volume": 513836.0}, {"date": "2021-12-29", "close": 47.28, "volume": 559662.0}, {"date": "2021-12-30", "close": 49.77, "volume": 447664.0}, {"date": "2021-12-31", "close": 46.61, "volume": 309466.0}, {"date": "2022-01-03", "close": 48.18, "volume": 533673.0}, {"date": "2022-01-04", "close": 46.75, "volume": 420634.0}, {"date": "2022-01-05", "close": 44.67, "volume": 719371.0}, {"date": "2022-01-06", "close": 44.33, "volume": 932697.0}, {"date": "2022-01-07", "close": 44.66, "volume": 267620.0}, {"date": "2022-01-10", "close": 42.85, "volume": 542817.0}, {"date": "2022-01-11", "close": 45.65, "volume": 428622.0}, {"date": "2022-01-12", "close": 46.95, "volume": 606784.0}, {"date": "2022-01-13", "close": 43.24, "volume": 672032.0}, {"date": "2022-01-14", "close": 41.5, "volume": 581490.0}, {"date": "2022-01-18", "close": 41.1, "volume": 819497.0}, {"date": "2022-01-19", "close": 40.35, "volume": 341128.0}, {"date": "2022-01-20", "close": 39.19, "volume": 267483.0}, {"date": "2022-01-21", "close": 39.21, "volume": 863726.0}, {"date": "2022-01-24", "close": 37.91, "volume": 1090329.0}, {"date": "2022-01-25", "close": 38.12, "volume": 332834.0}, {"date": "2022-01-26", "close": 38.07, "volume": 440887.0}, {"date": "2022-01-27", "close": 35.78, "volume": 524893.0}, {"date": "2022-01-28", "close": 37.46, "volume": 681926.0}, {"date": "2022-01-31", "close": 42.64, "volume": 512615.0}, {"date": "2022-02-01", "close": 42.97, "volume": 354582.0}, {"date": "2022-02-02", "close": 41.35, "volume": 301082.0}, {"date": "2022-02-03", "close": 40.94, "volume": 303554.0}, {"date": "2022-02-04", "close": 41.47, "volume": 173556.0}, {"date": "2022-02-07", "close": 42.53, "volume": 515745.0}, {"date": "2022-02-08", "close": 43.09, "volume": 636185.0}, {"date": "2022-02-09", "close": 40.5, "volume": 484890.0}, {"date": "2022-02-10", "close": 40.49, "volume": 576657.0}, {"date": "2022-02-11", "close": 40.55, "volume": 397804.0}, {"date": "2022-02-14", "close": 39.72, "volume": 646534.0}, {"date": "2022-02-15", "close": 40.6, "volume": 1523096.0}, {"date": "2022-02-16", "close": 41.6, "volume": 1382308.0}, {"date": "2022-02-17", "close": 38.55, "volume": 440363.0}, {"date": "2022-02-18", "close": 37.92, "volume": 275704.0}, {"date": "2022-02-22", "close": 37.12, "volume": 435963.0}, {"date": "2022-02-23", "close": 36.59, "volume": 1080483.0}, {"date": "2022-02-24", "close": 38.46, "volume": 479486.0}, {"date": "2022-02-25", "close": 38.42, "volume": 680528.0}, {"date": "2022-02-28", "close": 39.59, "volume": 1638247.0}, {"date": "2022-03-01", "close": 38.05, "volume": 2129881.0}, {"date": "2022-03-02", "close": 37.61, "volume": 1312114.0}, {"date": "2022-03-03", "close": 36.13, "volume": 1106535.0}, {"date": "2022-03-04", "close": 35.28, "volume": 707582.0}, {"date": "2022-03-07", "close": 34.25, "volume": 1057519.0}, {"date": "2022-03-08", "close": 36.55, "volume": 1307329.0}, {"date": "2022-03-09", "close": 38.41, "volume": 837124.0}, {"date": "2022-03-10", "close": 37.0, "volume": 1304560.0}, {"date": "2022-03-11", "close": 35.97, "volume": 674060.0}, {"date": "2022-03-14", "close": 31.02, "volume": 1449102.0}, {"date": "2022-03-15", "close": 35.63, "volume": 1127057.0}, {"date": "2022-03-16", "close": 39.05, "volume": 2387522.0}, {"date": "2022-03-17", "close": 39.0, "volume": 775305.0}, {"date": "2022-03-18", "close": 38.53, "volume": 1449993.0}, {"date": "2022-03-21", "close": 38.23, "volume": 840968.0}, {"date": "2022-03-22", "close": 38.7, "volume": 1246083.0}, {"date": "2022-03-23", "close": 37.34, "volume": 773964.0}, {"date": "2022-03-24", "close": 38.85, "volume": 603275.0}, {"date": "2022-03-25", "close": 36.88, "volume": 295517.0}, {"date": "2022-03-28", "close": 35.87, "volume": 608230.0}, {"date": "2022-03-29", "close": 37.02, "volume": 421213.0}, {"date": "2022-03-30", "close": 36.95, "volume": 277023.0}, {"date": "2022-03-31", "close": 36.34, "volume": 583876.0}, {"date": "2022-04-01", "close": 39.1, "volume": 757543.0}, {"date": "2022-04-04", "close": 39.48, "volume": 621227.0}, {"date": "2022-04-05", "close": 38.41, "volume": 1324834.0}, {"date": "2022-04-06", "close": 39.49, "volume": 322980.0}, {"date": "2022-04-07", "close": 40.5, "volume": 1060535.0}, {"date": "2022-04-08", "close": 41.56, "volume": 638161.0}, {"date": "2022-04-11", "close": 40.68, "volume": 808648.0}, {"date": "2022-04-12", "close": 40.15, "volume": 921339.0}, {"date": "2022-04-13", "close": 42.38, "volume": 1278708.0}, {"date": "2022-04-14", "close": 40.64, "volume": 335550.0}, {"date": "2022-04-18", "close": 38.99, "volume": 788654.0}, {"date": "2022-04-19", "close": 38.25, "volume": 352374.0}, {"date": "2022-04-20", "close": 40.74, "volume": 1743162.0}, {"date": "2022-04-21", "close": 39.09, "volume": 607994.0}, {"date": "2022-04-22", "close": 38.75, "volume": 341542.0}, {"date": "2022-04-25", "close": 39.08, "volume": 524148.0}, {"date": "2022-04-26", "close": 37.92, "volume": 359000.0}, {"date": "2022-04-27", "close": 39.22, "volume": 594000.0}, {"date": "2022-04-28", "close": 39.65, "volume": 273771.0}, {"date": "2022-04-29", "close": 40.15, "volume": 947621.0}, {"date": "2022-05-02", "close": 41.93, "volume": 437324.0}, {"date": "2022-05-03", "close": 40.98, "volume": 296719.0}, {"date": "2022-05-04", "close": 40.38, "volume": 533429.0}, {"date": "2022-05-05", "close": 38.53, "volume": 282634.0}, {"date": "2022-05-06", "close": 36.12, "volume": 453662.0}, {"date": "2022-05-09", "close": 33.54, "volume": 749771.0}, {"date": "2022-05-10", "close": 35.17, "volume": 646914.0}, {"date": "2022-05-11", "close": 34.01, "volume": 750993.0}, {"date": "2022-05-12", "close": 35.17, "volume": 527218.0}, {"date": "2022-05-13", "close": 39.36, "volume": 689597.0}, {"date": "2022-05-16", "close": 40.63, "volume": 368776.0}, {"date": "2022-05-17", "close": 41.89, "volume": 450144.0}, {"date": "2022-05-18", "close": 40.68, "volume": 1105828.0}, {"date": "2022-05-19", "close": 41.52, "volume": 360236.0}, {"date": "2022-05-20", "close": 42.61, "volume": 438164.0}, {"date": "2022-05-23", "close": 39.95, "volume": 476854.0}, {"date": "2022-05-24", "close": 39.03, "volume": 240371.0}, {"date": "2022-05-25", "close": 39.16, "volume": 167179.0}, {"date": "2022-05-26", "close": 39.35, "volume": 285930.0}, {"date": "2022-05-27", "close": 42.73, "volume": 381227.0}, {"date": "2022-05-31", "close": 42.29, "volume": 635925.0}, {"date": "2022-06-01", "close": 42.65, "volume": 847603.0}, {"date": "2022-06-02", "close": 43.25, "volume": 781847.0}, {"date": "2022-06-03", "close": 46.0, "volume": 977321.0}, {"date": "2022-06-06", "close": 46.0, "volume": 729717.0}, {"date": "2022-06-07", "close": 47.54, "volume": 807096.0}, {"date": "2022-06-08", "close": 49.55, "volume": 649226.0}, {"date": "2022-06-09", "close": 45.75, "volume": 367009.0}, {"date": "2022-06-10", "close": 44.51, "volume": 325366.0}, {"date": "2022-06-13", "close": 43.01, "volume": 391121.0}, {"date": "2022-06-14", "close": 44.0, "volume": 619132.0}, {"date": "2022-06-15", "close": 43.56, "volume": 546938.0}, {"date": "2022-06-16", "close": 42.96, "volume": 498117.0}, {"date": "2022-06-17", "close": 46.23, "volume": 505604.0}, {"date": "2022-06-21", "close": 47.58, "volume": 1074342.0}, {"date": "2022-06-22", "close": 47.77, "volume": 801530.0}, {"date": "2022-06-23", "close": 51.1, "volume": 733704.0}, {"date": "2022-06-24", "close": 52.86, "volume": 798677.0}, {"date": "2022-06-27", "close": 52.54, "volume": 549002.0}, {"date": "2022-06-28", "close": 52.61, "volume": 936278.0}, {"date": "2022-06-29", "close": 54.44, "volume": 532778.0}, {"date": "2022-06-30", "close": 55.0, "volume": 864758.0}, {"date": "2022-07-01", "close": 55.84, "volume": 389520.0}, {"date": "2022-07-05", "close": 57.1, "volume": 608192.0}, {"date": "2022-07-06", "close": 56.85, "volume": 560065.0}, {"date": "2022-07-07", "close": 56.08, "volume": 687581.0}, {"date": "2022-07-08", "close": 56.05, "volume": 438206.0}, {"date": "2022-07-11", "close": 54.58, "volume": 509303.0}, {"date": "2022-07-12", "close": 55.36, "volume": 511313.0}, {"date": "2022-07-13", "close": 55.05, "volume": 891637.0}, {"date": "2022-07-14", "close": 53.66, "volume": 852557.0}, {"date": "2022-07-15", "close": 53.45, "volume": 628647.0}, {"date": "2022-07-18", "close": 50.06, "volume": 758932.0}, {"date": "2022-07-19", "close": 51.88, "volume": 553930.0}, {"date": "2022-07-20", "close": 48.11, "volume": 1212114.0}, {"date": "2022-07-21", "close": 49.5, "volume": 1366859.0}, {"date": "2022-07-22", "close": 49.6, "volume": 463731.0}, {"date": "2022-07-25", "close": 50.5, "volume": 537490.0}, {"date": "2022-07-26", "close": 43.49, "volume": 2931390.0}, {"date": "2022-07-27", "close": 48.21, "volume": 4294888.0}, {"date": "2022-07-28", "close": 48.91, "volume": 687869.0}, {"date": "2022-07-29", "close": 47.24, "volume": 1033161.0}, {"date": "2022-08-01", "close": 45.1, "volume": 856415.0}, {"date": "2022-08-02", "close": 46.54, "volume": 474876.0}, {"date": "2022-08-03", "close": 48.12, "volume": 685933.0}, {"date": "2022-08-04", "close": 50.02, "volume": 361328.0}, {"date": "2022-08-05", "close": 49.85, "volume": 662374.0}, {"date": "2022-08-08", "close": 49.53, "volume": 706576.0}, {"date": "2022-08-09", "close": 48.51, "volume": 650420.0}, {"date": "2022-08-10", "close": 48.88, "volume": 417230.0}, {"date": "2022-08-11", "close": 46.09, "volume": 856216.0}, {"date": "2022-08-12", "close": 46.98, "volume": 521358.0}, {"date": "2022-08-15", "close": 46.72, "volume": 305670.0}, {"date": "2022-08-16", "close": 45.95, "volume": 579739.0}, {"date": "2022-08-17", "close": 45.0, "volume": 672459.0}, {"date": "2022-08-18", "close": 45.06, "volume": 730400.0}, {"date": "2022-08-19", "close": 45.43, "volume": 389189.0}, {"date": "2022-08-22", "close": 45.3, "volume": 396086.0}, {"date": "2022-08-23", "close": 46.06, "volume": 709496.0}, {"date": "2022-08-24", "close": 47.96, "volume": 937898.0}, {"date": "2022-08-25", "close": 47.29, "volume": 426119.0}, {"date": "2022-08-26", "close": 45.5, "volume": 563303.0}, {"date": "2022-08-29", "close": 45.22, "volume": 440431.0}, {"date": "2022-08-30", "close": 44.44, "volume": 344120.0}, {"date": "2022-08-31", "close": 46.49, "volume": 841422.0}, {"date": "2022-09-01", "close": 46.77, "volume": 423842.0}, {"date": "2022-09-02", "close": 46.13, "volume": 457436.0}, {"date": "2022-09-06", "close": 43.98, "volume": 844028.0}, {"date": "2022-09-07", "close": 43.88, "volume": 662736.0}, {"date": "2022-09-08", "close": 43.62, "volume": 1477988.0}, {"date": "2022-09-09", "close": 44.51, "volume": 593245.0}, {"date": "2022-09-12", "close": 44.38, "volume": 429239.0}, {"date": "2022-09-13", "close": 43.09, "volume": 878742.0}, {"date": "2022-09-14", "close": 43.49, "volume": 489634.0}, {"date": "2022-09-15", "close": 43.5, "volume": 605391.0}, {"date": "2022-09-16", "close": 42.79, "volume": 785715.0}, {"date": "2022-09-19", "close": 42.0, "volume": 760154.0}, {"date": "2022-09-20", "close": 41.39, "volume": 483257.0}, {"date": "2022-09-21", "close": 39.94, "volume": 527013.0}, {"date": "2022-09-22", "close": 39.77, "volume": 939256.0}, {"date": "2022-09-23", "close": 38.8, "volume": 959654.0}, {"date": "2022-09-26", "close": 38.75, "volume": 524185.0}, {"date": "2022-09-27", "close": 38.35, "volume": 886058.0}, {"date": "2022-09-28", "close": 40.36, "volume": 1079251.0}, {"date": "2022-09-29", "close": 40.11, "volume": 394290.0}, {"date": "2022-09-30", "close": 40.8, "volume": 995718.0}, {"date": "2022-10-03", "close": 40.28, "volume": 810039.0}, {"date": "2022-10-04", "close": 41.09, "volume": 837657.0}, {"date": "2022-10-05", "close": 41.01, "volume": 516973.0}, {"date": "2022-10-06", "close": 40.91, "volume": 825194.0}, {"date": "2022-10-07", "close": 40.08, "volume": 613174.0}, {"date": "2022-10-10", "close": 39.0, "volume": 547407.0}, {"date": "2022-10-11", "close": 38.8, "volume": 408465.0}, {"date": "2022-10-12", "close": 38.5, "volume": 619730.0}, {"date": "2022-10-13", "close": 38.82, "volume": 732827.0}, {"date": "2022-10-14", "close": 39.75, "volume": 1029104.0}, {"date": "2022-10-17", "close": 40.2, "volume": 598007.0}, {"date": "2022-10-18", "close": 45.91, "volume": 2497676.0}, {"date": "2022-10-19", "close": 45.01, "volume": 811908.0}, {"date": "2022-10-20", "close": 45.0, "volume": 570896.0}, {"date": "2022-10-21", "close": 47.63, "volume": 660600.0}, {"date": "2022-10-24", "close": 46.97, "volume": 779878.0}, {"date": "2022-10-25", "close": 48.5, "volume": 1437850.0}, {"date": "2022-10-26", "close": 48.83, "volume": 521266.0}, {"date": "2022-10-27", "close": 47.16, "volume": 361280.0}, {"date": "2022-10-28", "close": 49.56, "volume": 455158.0}, {"date": "2022-10-31", "close": 49.82, "volume": 649189.0}, {"date": "2022-11-01", "close": 51.01, "volume": 988309.0}, {"date": "2022-11-02", "close": 50.53, "volume": 969148.0}, {"date": "2022-11-03", "close": 51.36, "volume": 545738.0}, {"date": "2022-11-04", "close": 51.37, "volume": 680096.0}, {"date": "2022-11-07", "close": 50.56, "volume": 949430.0}, {"date": "2022-11-08", "close": 51.02, "volume": 375177.0}, {"date": "2022-11-09", "close": 51.5, "volume": 609169.0}, {"date": "2022-11-10", "close": 52.0, "volume": 617289.0}, {"date": "2022-11-11", "close": 52.5, "volume": 933763.0}, {"date": "2022-11-14", "close": 52.3, "volume": 554467.0}, {"date": "2022-11-15", "close": 52.5, "volume": 540545.0}, {"date": "2022-11-16", "close": 51.65, "volume": 586141.0}, {"date": "2022-11-17", "close": 51.1, "volume": 638224.0}, {"date": "2022-11-18", "close": 52.11, "volume": 463331.0}, {"date": "2022-11-21", "close": 51.01, "volume": 660536.0}, {"date": "2022-11-22", "close": 48.77, "volume": 988422.0}, {"date": "2022-11-23", "close": 48.65, "volume": 652288.0}, {"date": "2022-11-25", "close": 48.11, "volume": 277109.0}, {"date": "2022-11-28", "close": 48.15, "volume": 552236.0}, {"date": "2022-11-29", "close": 48.51, "volume": 412766.0}, {"date": "2022-11-30", "close": 51.51, "volume": 741692.0}, {"date": "2022-12-01", "close": 49.77, "volume": 329130.0}, {"date": "2022-12-02", "close": 50.92, "volume": 350475.0}, {"date": "2022-12-05", "close": 50.99, "volume": 535907.0}, {"date": "2022-12-06", "close": 53.96, "volume": 747648.0}, {"date": "2022-12-07", "close": 54.9, "volume": 1100144.0}, {"date": "2022-12-08", "close": 55.46, "volume": 1012248.0}, {"date": "2022-12-09", "close": 53.55, "volume": 670198.0}, {"date": "2022-12-12", "close": 52.05, "volume": 1441673.0}, {"date": "2022-12-13", "close": 50.13, "volume": 612036.0}, {"date": "2022-12-14", "close": 51.88, "volume": 981139.0}, {"date": "2022-12-15", "close": 51.84, "volume": 360223.0}, {"date": "2022-12-16", "close": 50.95, "volume": 988283.0}, {"date": "2022-12-19", "close": 49.25, "volume": 447206.0}, {"date": "2022-12-20", "close": 50.46, "volume": 430823.0}, {"date": "2022-12-21", "close": 50.52, "volume": 383001.0}, {"date": "2022-12-22", "close": 50.36, "volume": 368296.0}, {"date": "2022-12-23", "close": 49.82, "volume": 400858.0}, {"date": "2022-12-27", "close": 48.69, "volume": 451217.0}, {"date": "2022-12-28", "close": 48.05, "volume": 1181855.0}, {"date": "2022-12-29", "close": 49.69, "volume": 302722.0}, {"date": "2022-12-30", "close": 49.92, "volume": 331908.0}, {"date": "2023-01-03", "close": 48.7, "volume": 455970.0}, {"date": "2023-01-04", "close": 49.67, "volume": 498909.0}, {"date": "2023-01-05", "close": 48.1, "volume": 534857.0}, {"date": "2023-01-06", "close": 49.59, "volume": 567706.0}, {"date": "2023-01-09", "close": 46.6, "volume": 659063.0}, {"date": "2023-01-10", "close": 49.81, "volume": 1532288.0}, {"date": "2023-01-11", "close": 51.96, "volume": 879649.0}, {"date": "2023-01-12", "close": 53.22, "volume": 899469.0}, {"date": "2023-01-13", "close": 57.37, "volume": 1203422.0}, {"date": "2023-01-17", "close": 55.17, "volume": 627727.0}, {"date": "2023-01-18", "close": 54.04, "volume": 668891.0}, {"date": "2023-01-19", "close": 54.56, "volume": 562699.0}, {"date": "2023-01-20", "close": 54.23, "volume": 637656.0}, {"date": "2023-01-23", "close": 53.98, "volume": 602118.0}, {"date": "2023-01-24", "close": 54.23, "volume": 988030.0}, {"date": "2023-01-25", "close": 53.25, "volume": 512614.0}, {"date": "2023-01-26", "close": 53.84, "volume": 302760.0}, {"date": "2023-01-27", "close": 52.71, "volume": 1488208.0}, {"date": "2023-01-30", "close": 50.13, "volume": 817675.0}, {"date": "2023-01-31", "close": 50.5, "volume": 593941.0}, {"date": "2023-02-01", "close": 51.8, "volume": 1051781.0}, {"date": "2023-02-02", "close": 51.65, "volume": 732111.0}, {"date": "2023-02-03", "close": 52.24, "volume": 890380.0}, {"date": "2023-02-06", "close": 49.66, "volume": 663529.0}, {"date": "2023-02-07", "close": 50.65, "volume": 289888.0}, {"date": "2023-02-08", "close": 49.15, "volume": 503148.0}, {"date": "2023-02-09", "close": 49.45, "volume": 293644.0}, {"date": "2023-02-10", "close": 49.0, "volume": 432290.0}, {"date": "2023-02-13", "close": 49.85, "volume": 432903.0}, {"date": "2023-02-14", "close": 48.31, "volume": 1464196.0}, {"date": "2023-02-15", "close": 48.85, "volume": 425813.0}, {"date": "2023-02-16", "close": 49.04, "volume": 357355.0}, {"date": "2023-02-17", "close": 50.01, "volume": 282308.0}, {"date": "2023-02-21", "close": 47.89, "volume": 502721.0}, {"date": "2023-02-22", "close": 47.27, "volume": 872070.0}, {"date": "2023-02-23", "close": 46.52, "volume": 649301.0}, {"date": "2023-02-24", "close": 45.29, "volume": 479960.0}, {"date": "2023-02-27", "close": 46.32, "volume": 511540.0}, {"date": "2023-02-28", "close": 46.18, "volume": 1699041.0}, {"date": "2023-03-01", "close": 47.15, "volume": 523233.0}, {"date": "2023-03-02", "close": 45.93, "volume": 401569.0}, {"date": "2023-03-03", "close": 46.28, "volume": 344681.0}, {"date": "2023-03-06", "close": 46.76, "volume": 299291.0}, {"date": "2023-03-07", "close": 46.34, "volume": 333170.0}, {"date": "2023-03-08", "close": 46.14, "volume": 379008.0}, {"date": "2023-03-09", "close": 44.89, "volume": 530085.0}, {"date": "2023-03-10", "close": 43.42, "volume": 680294.0}, {"date": "2023-03-13", "close": 45.26, "volume": 368842.0}, {"date": "2023-03-14", "close": 47.21, "volume": 652941.0}, {"date": "2023-03-15", "close": 46.91, "volume": 449012.0}, {"date": "2023-03-16", "close": 46.68, "volume": 375107.0}, {"date": "2023-03-17", "close": 45.72, "volume": 841228.0}, {"date": "2023-03-20", "close": 46.23, "volume": 204140.0}, {"date": "2023-03-21", "close": 44.97, "volume": 503600.0}, {"date": "2023-03-22", "close": 43.66, "volume": 496966.0}, {"date": "2023-03-23", "close": 43.82, "volume": 665581.0}, {"date": "2023-03-24", "close": 46.06, "volume": 496370.0}, {"date": "2023-03-27", "close": 46.97, "volume": 299753.0}, {"date": "2023-03-28", "close": 46.81, "volume": 407568.0}, {"date": "2023-03-29", "close": 48.14, "volume": 254176.0}, {"date": "2023-03-30", "close": 48.0, "volume": 435368.0}, {"date": "2023-03-31", "close": 48.22, "volume": 849165.0}, {"date": "2023-04-03", "close": 47.06, "volume": 871248.0}, {"date": "2023-04-04", "close": 46.28, "volume": 726194.0}, {"date": "2023-04-05", "close": 48.17, "volume": 842649.0}, {"date": "2023-04-06", "close": 51.27, "volume": 671320.0}, {"date": "2023-04-10", "close": 49.78, "volume": 744956.0}, {"date": "2023-04-11", "close": 50.56, "volume": 447819.0}, {"date": "2023-04-12", "close": 50.5, "volume": 581615.0}, {"date": "2023-04-13", "close": 53.16, "volume": 647817.0}, {"date": "2023-04-14", "close": 53.02, "volume": 796473.0}, {"date": "2023-04-17", "close": 54.75, "volume": 1110436.0}, {"date": "2023-04-18", "close": 52.24, "volume": 635147.0}, {"date": "2023-04-19", "close": 62.5, "volume": 9146760.0}, {"date": "2023-04-20", "close": 63.75, "volume": 2159281.0}, {"date": "2023-04-21", "close": 69.7, "volume": 2476905.0}, {"date": "2023-04-24", "close": 68.06, "volume": 1567346.0}, {"date": "2023-04-25", "close": 68.6, "volume": 974757.0}, {"date": "2023-04-26", "close": 67.95, "volume": 513501.0}, {"date": "2023-04-27", "close": 68.82, "volume": 657383.0}, {"date": "2023-04-28", "close": 68.71, "volume": 560476.0}, {"date": "2023-05-01", "close": 67.24, "volume": 621258.0}, {"date": "2023-05-02", "close": 65.64, "volume": 857069.0}, {"date": "2023-05-03", "close": 66.32, "volume": 541584.0}, {"date": "2023-05-04", "close": 67.04, "volume": 701986.0}, {"date": "2023-05-05", "close": 66.99, "volume": 558066.0}, {"date": "2023-05-08", "close": 68.74, "volume": 864746.0}, {"date": "2023-05-09", "close": 67.87, "volume": 746792.0}, {"date": "2023-05-10", "close": 70.25, "volume": 574471.0}, {"date": "2023-05-11", "close": 70.55, "volume": 512156.0}, {"date": "2023-05-12", "close": 70.26, "volume": 266236.0}, {"date": "2023-05-15", "close": 73.14, "volume": 529129.0}, {"date": "2023-05-16", "close": 72.75, "volume": 493475.0}, {"date": "2023-05-17", "close": 71.35, "volume": 747939.0}, {"date": "2023-05-18", "close": 68.94, "volume": 536498.0}, {"date": "2023-05-19", "close": 69.73, "volume": 575331.0}, {"date": "2023-05-22", "close": 68.96, "volume": 398210.0}, {"date": "2023-05-23", "close": 66.54, "volume": 548796.0}, {"date": "2023-05-24", "close": 66.04, "volume": 1054243.0}, {"date": "2023-05-25", "close": 63.28, "volume": 873681.0}, {"date": "2023-05-26", "close": 63.13, "volume": 472645.0}, {"date": "2023-05-30", "close": 64.08, "volume": 462585.0}, {"date": "2023-05-31", "close": 64.17, "volume": 925463.0}, {"date": "2023-06-01", "close": 63.62, "volume": 873515.0}, {"date": "2023-06-02", "close": 63.38, "volume": 572377.0}, {"date": "2023-06-05", "close": 65.32, "volume": 1185145.0}, {"date": "2023-06-06", "close": 68.06, "volume": 1259661.0}, {"date": "2023-06-07", "close": 68.2, "volume": 677960.0}, {"date": "2023-06-08", "close": 68.91, "volume": 442173.0}, {"date": "2023-06-09", "close": 67.62, "volume": 574968.0}, {"date": "2023-06-12", "close": 68.29, "volume": 875118.0}, {"date": "2023-06-13", "close": 70.1, "volume": 1343056.0}, {"date": "2023-06-14", "close": 68.97, "volume": 1877362.0}, {"date": "2023-06-15", "close": 71.25, "volume": 1078476.0}, {"date": "2023-06-16", "close": 70.07, "volume": 897495.0}, {"date": "2023-06-20", "close": 72.25, "volume": 934154.0}, {"date": "2023-06-21", "close": 73.99, "volume": 989305.0}, {"date": "2023-06-22", "close": 75.01, "volume": 872086.0}, {"date": "2023-06-23", "close": 74.28, "volume": 504105.0}, {"date": "2023-06-26", "close": 72.36, "volume": 575603.0}, {"date": "2023-06-27", "close": 72.16, "volume": 558658.0}, {"date": "2023-06-28", "close": 70.2, "volume": 777686.0}, {"date": "2023-06-29", "close": 70.2, "volume": 323551.0}, {"date": "2023-06-30", "close": 69.03, "volume": 741569.0}, {"date": "2023-07-03", "close": 68.86, "volume": 234936.0}, {"date": "2023-07-05", "close": 68.37, "volume": 413151.0}, {"date": "2023-07-06", "close": 68.7, "volume": 722159.0}, {"date": "2023-07-07", "close": 68.89, "volume": 422065.0}, {"date": "2023-07-10", "close": 71.05, "volume": 630470.0}, {"date": "2023-07-11", "close": 71.71, "volume": 515673.0}, {"date": "2023-07-12", "close": 69.63, "volume": 327135.0}, {"date": "2023-07-13", "close": 69.0, "volume": 448194.0}, {"date": "2023-07-14", "close": 69.46, "volume": 294715.0}, {"date": "2023-07-17", "close": 70.04, "volume": 437660.0}, {"date": "2023-07-18", "close": 71.13, "volume": 490015.0}, {"date": "2023-07-19", "close": 70.42, "volume": 1057917.0}, {"date": "2023-07-20", "close": 76.01, "volume": 2193926.0}, {"date": "2023-07-21", "close": 74.66, "volume": 814568.0}, {"date": "2023-07-24", "close": 73.03, "volume": 633677.0}, {"date": "2023-07-25", "close": 75.23, "volume": 1025333.0}, {"date": "2023-07-26", "close": 75.1, "volume": 664635.0}, {"date": "2023-07-27", "close": 75.7, "volume": 824589.0}, {"date": "2023-07-28", "close": 76.5, "volume": 331402.0}, {"date": "2023-07-31", "close": 75.52, "volume": 654317.0}, {"date": "2023-08-01", "close": 74.62, "volume": 335009.0}, {"date": "2023-08-02", "close": 74.99, "volume": 322640.0}, {"date": "2023-08-03", "close": 74.5, "volume": 455181.0}, {"date": "2023-08-04", "close": 71.91, "volume": 380817.0}, {"date": "2023-08-07", "close": 69.93, "volume": 698573.0}, {"date": "2023-08-08", "close": 68.38, "volume": 704911.0}, {"date": "2023-08-09", "close": 69.93, "volume": 596158.0}, {"date": "2023-08-10", "close": 70.38, "volume": 512019.0}, {"date": "2023-08-11", "close": 71.28, "volume": 419745.0}, {"date": "2023-08-14", "close": 70.35, "volume": 603900.0}, {"date": "2023-08-15", "close": 66.95, "volume": 1504151.0}, {"date": "2023-08-16", "close": 67.65, "volume": 587688.0}, {"date": "2023-08-17", "close": 66.9, "volume": 510663.0}, {"date": "2023-08-18", "close": 66.36, "volume": 353703.0}, {"date": "2023-08-21", "close": 68.08, "volume": 283661.0}, {"date": "2023-08-22", "close": 69.61, "volume": 387711.0}, {"date": "2023-08-23", "close": 69.06, "volume": 386489.0}, {"date": "2023-08-24", "close": 70.07, "volume": 427335.0}, {"date": "2023-08-25", "close": 69.78, "volume": 281367.0}, {"date": "2023-08-28", "close": 69.09, "volume": 212354.0}, {"date": "2023-08-29", "close": 69.47, "volume": 345833.0}, {"date": "2023-08-30", "close": 69.58, "volume": 296598.0}, {"date": "2023-08-31", "close": 69.36, "volume": 492885.0}, {"date": "2023-09-01", "close": 71.59, "volume": 342649.0}, {"date": "2023-09-05", "close": 68.75, "volume": 470502.0}, {"date": "2023-09-06", "close": 67.16, "volume": 520458.0}, {"date": "2023-09-07", "close": 66.32, "volume": 355648.0}, {"date": "2023-09-08", "close": 67.64, "volume": 342431.0}, {"date": "2023-09-11", "close": 70.11, "volume": 344571.0}, {"date": "2023-09-12", "close": 66.63, "volume": 515780.0}, {"date": "2023-09-13", "close": 65.38, "volume": 637507.0}, {"date": "2023-09-14", "close": 65.11, "volume": 356721.0}, {"date": "2023-09-15", "close": 66.35, "volume": 658865.0}, {"date": "2023-09-18", "close": 66.74, "volume": 397917.0}, {"date": "2023-09-19", "close": 65.47, "volume": 277922.0}, {"date": "2023-09-20", "close": 64.24, "volume": 396302.0}, {"date": "2023-09-21", "close": 63.54, "volume": 606936.0}, {"date": "2023-09-22", "close": 63.16, "volume": 397803.0}, {"date": "2023-09-25", "close": 63.39, "volume": 804765.0}, {"date": "2023-09-26", "close": 64.36, "volume": 284478.0}, {"date": "2023-09-27", "close": 68.0, "volume": 638821.0}, {"date": "2023-09-28", "close": 67.31, "volume": 506019.0}, {"date": "2023-09-29", "close": 67.17, "volume": 525950.0}, {"date": "2023-10-02", "close": 64.9, "volume": 517267.0}, {"date": "2023-10-03", "close": 64.76, "volume": 800720.0}, {"date": "2023-10-04", "close": 63.87, "volume": 532351.0}, {"date": "2023-10-05", "close": 65.56, "volume": 459286.0}, {"date": "2023-10-06", "close": 67.27, "volume": 303669.0}, {"date": "2023-10-09", "close": 66.92, "volume": 195639.0}, {"date": "2023-10-10", "close": 66.86, "volume": 328238.0}, {"date": "2023-10-11", "close": 66.67, "volume": 378564.0}, {"date": "2023-10-12", "close": 65.51, "volume": 981765.0}, {"date": "2023-10-13", "close": 66.5, "volume": 462957.0}, {"date": "2023-10-16", "close": 69.74, "volume": 1067413.0}, {"date": "2023-10-17", "close": 67.72, "volume": 547122.0}, {"date": "2023-10-18", "close": 67.2, "volume": 494435.0}, {"date": "2023-10-19", "close": 66.48, "volume": 498850.0}, {"date": "2023-10-20", "close": 66.54, "volume": 377246.0}, {"date": "2023-10-23", "close": 65.39, "volume": 678725.0}, {"date": "2023-10-24", "close": 66.61, "volume": 296132.0}, {"date": "2023-10-25", "close": 63.98, "volume": 376161.0}, {"date": "2023-10-26", "close": 64.27, "volume": 407618.0}, {"date": "2023-10-27", "close": 63.67, "volume": 499282.0}, {"date": "2023-10-30", "close": 65.64, "volume": 679962.0}, {"date": "2023-10-31", "close": 66.07, "volume": 558253.0}, {"date": "2023-11-01", "close": 66.81, "volume": 680513.0}, {"date": "2023-11-02", "close": 64.78, "volume": 679619.0}, {"date": "2023-11-03", "close": 65.97, "volume": 761939.0}, {"date": "2023-11-06", "close": 65.9, "volume": 722458.0}, {"date": "2023-11-07", "close": 66.5, "volume": 536260.0}, {"date": "2023-11-08", "close": 65.34, "volume": 389017.0}, {"date": "2023-11-09", "close": 64.21, "volume": 541804.0}, {"date": "2023-11-10", "close": 64.43, "volume": 538206.0}, {"date": "2023-11-13", "close": 64.64, "volume": 678151.0}, {"date": "2023-11-14", "close": 64.48, "volume": 701761.0}, {"date": "2023-11-15", "close": 64.97, "volume": 716455.0}, {"date": "2023-11-16", "close": 63.58, "volume": 633608.0}, {"date": "2023-11-17", "close": 64.56, "volume": 918782.0}, {"date": "2023-11-20", "close": 60.5, "volume": 1728586.0}, {"date": "2023-11-21", "close": 57.25, "volume": 1707168.0}, {"date": "2023-11-22", "close": 60.11, "volume": 1199672.0}, {"date": "2023-11-24", "close": 60.49, "volume": 280767.0}, {"date": "2023-11-27", "close": 61.56, "volume": 878218.0}, {"date": "2023-11-28", "close": 59.99, "volume": 3409587.0}, {"date": "2023-11-29", "close": 59.82, "volume": 739174.0}, {"date": "2023-11-30", "close": 60.82, "volume": 2740308.0}, {"date": "2023-12-01", "close": 59.99, "volume": 934450.0}, {"date": "2023-12-04", "close": 62.65, "volume": 1810954.0}, {"date": "2023-12-05", "close": 62.26, "volume": 848911.0}, {"date": "2023-12-06", "close": 61.24, "volume": 1467864.0}, {"date": "2023-12-07", "close": 61.42, "volume": 668803.0}, {"date": "2023-12-08", "close": 59.28, "volume": 1119800.0}, {"date": "2023-12-11", "close": 59.99, "volume": 2563975.0}, {"date": "2023-12-12", "close": 62.13, "volume": 1058860.0}, {"date": "2023-12-13", "close": 60.43, "volume": 1231371.0}, {"date": "2023-12-14", "close": 61.38, "volume": 1205153.0}, {"date": "2023-12-15", "close": 61.29, "volume": 669268.0}, {"date": "2023-12-18", "close": 62.05, "volume": 567316.0}, {"date": "2023-12-19", "close": 61.76, "volume": 675102.0}, {"date": "2023-12-20", "close": 60.01, "volume": 706410.0}, {"date": "2023-12-21", "close": 60.04, "volume": 618499.0}, {"date": "2023-12-22", "close": 59.82, "volume": 1653459.0}, {"date": "2023-12-26", "close": 59.13, "volume": 581506.0}, {"date": "2023-12-27", "close": 58.7, "volume": 674569.0}, {"date": "2023-12-28", "close": 59.81, "volume": 601010.0}, {"date": "2023-12-29", "close": 60.17, "volume": 456517.0}, {"date": "2024-01-02", "close": 59.1, "volume": 1021306.0}, {"date": "2024-01-03", "close": 57.93, "volume": 933293.0}, {"date": "2024-01-04", "close": 56.55, "volume": 1125803.0}, {"date": "2024-01-05", "close": 56.44, "volume": 1006435.0}, {"date": "2024-01-08", "close": 58.14, "volume": 1064071.0}, {"date": "2024-01-09", "close": 59.12, "volume": 623772.0}, {"date": "2024-01-10", "close": 58.54, "volume": 889756.0}, {"date": "2024-01-11", "close": 59.05, "volume": 539771.0}, {"date": "2024-01-12", "close": 60.77, "volume": 881698.0}, {"date": "2024-01-16", "close": 60.35, "volume": 1321132.0}, {"date": "2024-01-17", "close": 59.89, "volume": 755211.0}, {"date": "2024-01-18", "close": 57.03, "volume": 1392608.0}, {"date": "2024-01-19", "close": 56.68, "volume": 876235.0}, {"date": "2024-01-22", "close": 56.2, "volume": 1250818.0}, {"date": "2024-01-23", "close": 60.79, "volume": 3340947.0}, {"date": "2024-01-24", "close": 60.1, "volume": 1526161.0}, {"date": "2024-01-25", "close": 58.13, "volume": 512432.0}, {"date": "2024-01-26", "close": 56.55, "volume": 1472301.0}, {"date": "2024-01-29", "close": 55.79, "volume": 1088871.0}, {"date": "2024-01-30", "close": 55.57, "volume": 902367.0}, {"date": "2024-01-31", "close": 55.06, "volume": 783913.0}, {"date": "2024-02-01", "close": 56.22, "volume": 527597.0}, {"date": "2024-02-02", "close": 55.76, "volume": 978874.0}, {"date": "2024-02-05", "close": 58.46, "volume": 771447.0}, {"date": "2024-02-06", "close": 59.41, "volume": 789564.0}, {"date": "2024-02-07", "close": 58.62, "volume": 911229.0}, {"date": "2024-02-08", "close": 58.72, "volume": 383835.0}, {"date": "2024-02-09", "close": 60.97, "volume": 683626.0}, {"date": "2024-02-12", "close": 60.48, "volume": 766557.0}, {"date": "2024-02-13", "close": 58.67, "volume": 558371.0}, {"date": "2024-02-14", "close": 57.83, "volume": 426696.0}, {"date": "2024-02-15", "close": 57.05, "volume": 708519.0}, {"date": "2024-02-16", "close": 58.11, "volume": 690492.0}, {"date": "2024-02-20", "close": 60.1, "volume": 749279.0}, {"date": "2024-02-21", "close": 59.83, "volume": 471380.0}, {"date": "2024-02-22", "close": 61.72, "volume": 642824.0}, {"date": "2024-02-23", "close": 66.1, "volume": 1369617.0}, {"date": "2024-02-26", "close": 67.0, "volume": 1194001.0}, {"date": "2024-02-27", "close": 69.99, "volume": 1165078.0}, {"date": "2024-02-28", "close": 67.78, "volume": 748019.0}, {"date": "2024-02-29", "close": 65.16, "volume": 677208.0}, {"date": "2024-03-01", "close": 65.53, "volume": 372096.0}, {"date": "2024-03-04", "close": 64.51, "volume": 587937.0}, {"date": "2024-03-05", "close": 63.66, "volume": 454799.0}, {"date": "2024-03-06", "close": 63.78, "volume": 480832.0}, {"date": "2024-03-07", "close": 64.22, "volume": 791636.0}, {"date": "2024-03-08", "close": 63.25, "volume": 998358.0}, {"date": "2024-03-11", "close": 65.19, "volume": 1357003.0}, {"date": "2024-03-12", "close": 65.13, "volume": 833467.0}, {"date": "2024-03-13", "close": 68.01, "volume": 2040276.0}, {"date": "2024-03-14", "close": 66.11, "volume": 1687608.0}, {"date": "2024-03-15", "close": 64.02, "volume": 2541257.0}, {"date": "2024-03-18", "close": 64.66, "volume": 1316333.0}, {"date": "2024-03-19", "close": 62.82, "volume": 1598014.0}, {"date": "2024-03-20", "close": 60.03, "volume": 1454538.0}, {"date": "2024-03-21", "close": 58.24, "volume": 1256876.0}, {"date": "2024-03-22", "close": 58.14, "volume": 874758.0}, {"date": "2024-03-25", "close": 56.66, "volume": 871519.0}, {"date": "2024-03-26", "close": 55.9, "volume": 764592.0}, {"date": "2024-03-27", "close": 56.93, "volume": 628703.0}, {"date": "2024-03-28", "close": 56.09, "volume": 661678.0}, {"date": "2024-04-01", "close": 57.22, "volume": 870092.0}, {"date": "2024-04-02", "close": 56.43, "volume": 685478.0}, {"date": "2024-04-03", "close": 56.38, "volume": 690865.0}, {"date": "2024-04-04", "close": 55.14, "volume": 959803.0}, {"date": "2024-04-05", "close": 54.93, "volume": 645741.0}, {"date": "2024-04-08", "close": 54.8, "volume": 1662391.0}, {"date": "2024-04-09", "close": 56.36, "volume": 1244213.0}, {"date": "2024-04-10", "close": 55.49, "volume": 551097.0}, {"date": "2024-04-11", "close": 55.01, "volume": 601446.0}, {"date": "2024-04-12", "close": 52.92, "volume": 526643.0}, {"date": "2024-04-15", "close": 51.71, "volume": 966931.0}, {"date": "2024-04-16", "close": 50.12, "volume": 2695726.0}, {"date": "2024-04-17", "close": 48.83, "volume": 1411963.0}, {"date": "2024-04-18", "close": 47.12, "volume": 816010.0}, {"date": "2024-04-19", "close": 46.19, "volume": 1253875.0}, {"date": "2024-04-22", "close": 47.06, "volume": 756637.0}, {"date": "2024-04-23", "close": 47.45, "volume": 1813170.0}, {"date": "2024-04-24", "close": 45.17, "volume": 1089079.0}, {"date": "2024-04-25", "close": 44.42, "volume": 1849777.0}, {"date": "2024-04-26", "close": 45.3, "volume": 895893.0}, {"date": "2024-04-29", "close": 45.14, "volume": 963252.0}, {"date": "2024-04-30", "close": 43.74, "volume": 1309587.0}, {"date": "2024-05-01", "close": 43.98, "volume": 1520307.0}, {"date": "2024-05-02", "close": 45.93, "volume": 996334.0}, {"date": "2024-05-03", "close": 45.41, "volume": 689465.0}, {"date": "2024-05-06", "close": 45.26, "volume": 570321.0}, {"date": "2024-05-07", "close": 45.99, "volume": 689704.0}, {"date": "2024-05-08", "close": 45.72, "volume": 586301.0}, {"date": "2024-05-09", "close": 45.52, "volume": 528848.0}, {"date": "2024-05-10", "close": 43.24, "volume": 887591.0}, {"date": "2024-05-13", "close": 42.97, "volume": 1328091.0}, {"date": "2024-05-14", "close": 44.38, "volume": 1110387.0}, {"date": "2024-05-15", "close": 45.76, "volume": 1052434.0}, {"date": "2024-05-16", "close": 46.37, "volume": 1049636.0}, {"date": "2024-05-17", "close": 45.16, "volume": 566508.0}, {"date": "2024-05-20", "close": 45.43, "volume": 732550.0}, {"date": "2024-05-21", "close": 42.96, "volume": 930117.0}, {"date": "2024-05-22", "close": 42.6, "volume": 855054.0}, {"date": "2024-05-23", "close": 39.5, "volume": 2437395.0}, {"date": "2024-05-24", "close": 41.41, "volume": 1631479.0}, {"date": "2024-05-28", "close": 41.68, "volume": 1120462.0}, {"date": "2024-05-29", "close": 42.08, "volume": 848552.0}, {"date": "2024-05-30", "close": 43.33, "volume": 867584.0}, {"date": "2024-05-31", "close": 40.01, "volume": 3386853.0}, {"date": "2024-06-03", "close": 40.03, "volume": 3010313.0}, {"date": "2024-06-04", "close": 41.34, "volume": 2122113.0}, {"date": "2024-06-05", "close": 43.64, "volume": 1564395.0}, {"date": "2024-06-06", "close": 46.56, "volume": 2232906.0}, {"date": "2024-06-07", "close": 45.57, "volume": 965307.0}, {"date": "2024-06-10", "close": 45.54, "volume": 738333.0}, {"date": "2024-06-11", "close": 44.25, "volume": 1383534.0}, {"date": "2024-06-12", "close": 45.75, "volume": 1694780.0}, {"date": "2024-06-13", "close": 43.67, "volume": 889687.0}, {"date": "2024-06-14", "close": 42.45, "volume": 595993.0}, {"date": "2024-06-17", "close": 41.5, "volume": 1098380.0}, {"date": "2024-06-18", "close": 40.48, "volume": 670039.0}, {"date": "2024-06-20", "close": 40.8, "volume": 1182462.0}, {"date": "2024-06-21", "close": 42.61, "volume": 1104357.0}, {"date": "2024-06-24", "close": 43.09, "volume": 885190.0}, {"date": "2024-06-25", "close": 43.52, "volume": 1180911.0}, {"date": "2024-06-26", "close": 44.89, "volume": 1164891.0}, {"date": "2024-06-27", "close": 44.66, "volume": 652601.0}, {"date": "2024-06-28", "close": 44.29, "volume": 571398.0}, {"date": "2024-07-01", "close": 46.02, "volume": 1556321.0}, {"date": "2024-07-02", "close": 44.74, "volume": 908357.0}, {"date": "2024-07-03", "close": 45.91, "volume": 356980.0}, {"date": "2024-07-05", "close": 46.3, "volume": 535970.0}, {"date": "2024-07-08", "close": 47.41, "volume": 447905.0}, {"date": "2024-07-09", "close": 46.71, "volume": 633758.0}, {"date": "2024-07-10", "close": 47.32, "volume": 271579.0}, {"date": "2024-07-11", "close": 48.5, "volume": 1047018.0}, {"date": "2024-07-12", "close": 54.37, "volume": 4891167.0}, {"date": "2024-07-15", "close": 53.99, "volume": 2370524.0}, {"date": "2024-07-16", "close": 55.9, "volume": 1681963.0}, {"date": "2024-07-17", "close": 55.0, "volume": 2495251.0}, {"date": "2024-07-18", "close": 58.24, "volume": 1453797.0}, {"date": "2024-07-19", "close": 58.74, "volume": 961241.0}, {"date": "2024-07-22", "close": 58.93, "volume": 837415.0}, {"date": "2024-07-23", "close": 59.88, "volume": 1194035.0}, {"date": "2024-07-24", "close": 59.67, "volume": 568568.0}, {"date": "2024-07-25", "close": 59.14, "volume": 1404082.0}, {"date": "2024-07-26", "close": 56.61, "volume": 979061.0}, {"date": "2024-07-29", "close": 56.38, "volume": 593651.0}, {"date": "2024-07-30", "close": 56.85, "volume": 785727.0}, {"date": "2024-07-31", "close": 56.39, "volume": 654325.0}, {"date": "2024-08-01", "close": 55.0, "volume": 868524.0}, {"date": "2024-08-02", "close": 54.68, "volume": 628430.0}, {"date": "2024-08-05", "close": 53.38, "volume": 1145796.0}, {"date": "2024-08-06", "close": 55.24, "volume": 948538.0}, {"date": "2024-08-07", "close": 55.06, "volume": 1272537.0}, {"date": "2024-08-08", "close": 56.91, "volume": 539157.0}, {"date": "2024-08-09", "close": 55.9, "volume": 786690.0}, {"date": "2024-08-12", "close": 56.25, "volume": 746897.0}, {"date": "2024-08-13", "close": 57.08, "volume": 536525.0}, {"date": "2024-08-14", "close": 54.68, "volume": 989815.0}, {"date": "2024-08-15", "close": 55.75, "volume": 595825.0}, {"date": "2024-08-16", "close": 56.89, "volume": 624071.0}, {"date": "2024-08-19", "close": 56.95, "volume": 393004.0}, {"date": "2024-08-20", "close": 57.06, "volume": 276743.0}, {"date": "2024-08-21", "close": 56.46, "volume": 613589.0}, {"date": "2024-08-22", "close": 57.38, "volume": 407847.0}, {"date": "2024-08-23", "close": 57.5, "volume": 569380.0}, {"date": "2024-08-26", "close": 56.63, "volume": 313483.0}, {"date": "2024-08-27", "close": 57.02, "volume": 285587.0}, {"date": "2024-08-28", "close": 56.66, "volume": 426666.0}, {"date": "2024-08-29", "close": 56.71, "volume": 485013.0}, {"date": "2024-08-30", "close": 57.55, "volume": 561890.0}, {"date": "2024-09-03", "close": 57.33, "volume": 1056287.0}, {"date": "2024-09-04", "close": 57.39, "volume": 613955.0}, {"date": "2024-09-05", "close": 54.05, "volume": 794197.0}, {"date": "2024-09-06", "close": 48.29, "volume": 2804261.0}, {"date": "2024-09-09", "close": 50.36, "volume": 1155591.0}, {"date": "2024-09-10", "close": 49.8, "volume": 349823.0}, {"date": "2024-09-11", "close": 49.75, "volume": 398553.0}, {"date": "2024-09-12", "close": 50.72, "volume": 862858.0}, {"date": "2024-09-13", "close": 50.31, "volume": 415056.0}, {"date": "2024-09-16", "close": 51.29, "volume": 864463.0}, {"date": "2024-09-17", "close": 51.17, "volume": 471432.0}, {"date": "2024-09-18", "close": 49.91, "volume": 541165.0}, {"date": "2024-09-19", "close": 50.83, "volume": 604830.0}, {"date": "2024-09-20", "close": 48.53, "volume": 1130795.0}, {"date": "2024-09-23", "close": 45.92, "volume": 1704349.0}, {"date": "2024-09-24", "close": 45.26, "volume": 1180337.0}, {"date": "2024-09-25", "close": 43.55, "volume": 1202428.0}, {"date": "2024-09-26", "close": 46.85, "volume": 1667106.0}, {"date": "2024-09-27", "close": 49.27, "volume": 984055.0}, {"date": "2024-09-30", "close": 48.73, "volume": 1154848.0}, {"date": "2024-10-01", "close": 47.48, "volume": 1514984.0}, {"date": "2024-10-02", "close": 48.68, "volume": 897653.0}, {"date": "2024-10-03", "close": 47.79, "volume": 518638.0}, {"date": "2024-10-04", "close": 49.07, "volume": 716784.0}, {"date": "2024-10-07", "close": 49.58, "volume": 741571.0}, {"date": "2024-10-08", "close": 48.06, "volume": 643874.0}, {"date": "2024-10-09", "close": 48.84, "volume": 613319.0}, {"date": "2024-10-10", "close": 50.26, "volume": 899824.0}, {"date": "2024-10-11", "close": 50.0, "volume": 479605.0}, {"date": "2024-10-14", "close": 49.68, "volume": 1224184.0}, {"date": "2024-10-15", "close": 44.91, "volume": 2780974.0}, {"date": "2024-10-16", "close": 44.02, "volume": 1677542.0}, {"date": "2024-10-17", "close": 43.09, "volume": 5573663.0}, {"date": "2024-10-18", "close": 42.87, "volume": 1731981.0}, {"date": "2024-10-21", "close": 43.45, "volume": 1376902.0}, {"date": "2024-10-22", "close": 45.035, "volume": 2124528.0}, {"date": "2024-10-23", "close": 43.95, "volume": 1070474.0}, {"date": "2024-10-24", "close": 44.06, "volume": 982017.0}, {"date": "2024-10-25", "close": 44.74, "volume": 1119951.0}, {"date": "2024-10-28", "close": 45.3, "volume": 1051737.0}, {"date": "2024-10-29", "close": 45.46, "volume": 659479.0}, {"date": "2024-10-30", "close": 44.27, "volume": 681641.0}, {"date": "2024-10-31", "close": 45.02, "volume": 1014064.0}, {"date": "2024-11-01", "close": 44.36, "volume": 1510862.0}, {"date": "2024-11-04", "close": 43.61, "volume": 874005.0}, {"date": "2024-11-05", "close": 44.62, "volume": 2992600.0}, {"date": "2024-11-06", "close": 41.39, "volume": 2740658.0}, {"date": "2024-11-07", "close": 40.95, "volume": 1888801.0}, {"date": "2024-11-08", "close": 40.03, "volume": 2584155.0}, {"date": "2024-11-11", "close": 40.04, "volume": 1546560.0}, {"date": "2024-11-12", "close": 40.18, "volume": 1876695.0}, {"date": "2024-11-13", "close": 39.35, "volume": 1169261.0}, {"date": "2024-11-14", "close": 39.89, "volume": 1630106.0}, {"date": "2024-11-15", "close": 38.19, "volume": 2298152.0}, {"date": "2024-11-18", "close": 37.42, "volume": 1617344.0}, {"date": "2024-11-19", "close": 38.4, "volume": 1274620.0}, {"date": "2024-11-20", "close": 40.14, "volume": 2240102.0}, {"date": "2024-11-21", "close": 39.75, "volume": 1760904.0}, {"date": "2024-11-22", "close": 40.94, "volume": 1627393.0}, {"date": "2024-11-25", "close": 42.69, "volume": 2111146.0}, {"date": "2024-11-26", "close": 42.58, "volume": 1775323.0}, {"date": "2024-11-27", "close": 43.13, "volume": 1324194.0}, {"date": "2024-11-29", "close": 42.07, "volume": 460232.0}, {"date": "2024-12-02", "close": 43.31, "volume": 608804.0}, {"date": "2024-12-03", "close": 43.68, "volume": 1083453.0}, {"date": "2024-12-04", "close": 42.45, "volume": 1074977.0}, {"date": "2024-12-05", "close": 41.66, "volume": 1153551.0}, {"date": "2024-12-06", "close": 41.54, "volume": 1318303.0}, {"date": "2024-12-09", "close": 41.63, "volume": 1595368.0}, {"date": "2024-12-10", "close": 37.9, "volume": 2312759.0}, {"date": "2024-12-11", "close": 35.84, "volume": 2089705.0}, {"date": "2024-12-12", "close": 35.49, "volume": 1422918.0}, {"date": "2024-12-13", "close": 35.12, "volume": 893610.0}, {"date": "2024-12-16", "close": 33.01, "volume": 2041468.0}, {"date": "2024-12-17", "close": 34.68, "volume": 2109956.0}, {"date": "2024-12-18", "close": 33.97, "volume": 1075455.0}, {"date": "2024-12-19", "close": 34.02, "volume": 1488532.0}, {"date": "2024-12-20", "close": 34.08, "volume": 1644206.0}, {"date": "2024-12-23", "close": 33.93, "volume": 1622211.0}, {"date": "2024-12-24", "close": 32.8, "volume": 890300.0}, {"date": "2024-12-26", "close": 32.78, "volume": 1104708.0}, {"date": "2024-12-27", "close": 32.49, "volume": 797357.0}, {"date": "2024-12-30", "close": 32.77, "volume": 1096632.0}, {"date": "2024-12-31", "close": 32.54, "volume": 750188.0}, {"date": "2025-01-02", "close": 34.73, "volume": 831907.0}, {"date": "2025-01-03", "close": 35.78, "volume": 982204.0}, {"date": "2025-01-06", "close": 34.72, "volume": 932271.0}, {"date": "2025-01-07", "close": 33.56, "volume": 1163701.0}, {"date": "2025-01-08", "close": 32.77, "volume": 932826.0}, {"date": "2025-01-10", "close": 33.62, "volume": 4609526.0}, {"date": "2025-01-13", "close": 32.5, "volume": 2138849.0}, {"date": "2025-01-14", "close": 31.64, "volume": 1008874.0}, {"date": "2025-01-15", "close": 31.53, "volume": 817065.0}, {"date": "2025-01-16", "close": 31.43, "volume": 1064009.0}, {"date": "2025-01-17", "close": 32.66, "volume": 1777631.0}, {"date": "2025-01-21", "close": 34.67, "volume": 1985702.0}, {"date": "2025-01-22", "close": 37.44, "volume": 2317107.0}, {"date": "2025-01-23", "close": 37.69, "volume": 1625860.0}, {"date": "2025-01-24", "close": 36.91, "volume": 1068711.0}, {"date": "2025-01-27", "close": 36.64, "volume": 667847.0}, {"date": "2025-01-28", "close": 36.01, "volume": 636403.0}, {"date": "2025-01-29", "close": 36.1, "volume": 1048653.0}, {"date": "2025-01-30", "close": 37.22, "volume": 549149.0}, {"date": "2025-01-31", "close": 38.1, "volume": 1246793.0}, {"date": "2025-02-03", "close": 37.31, "volume": 904599.0}, {"date": "2025-02-04", "close": 37.84, "volume": 2003910.0}, {"date": "2025-02-05", "close": 37.77, "volume": 1358958.0}, {"date": "2025-02-06", "close": 36.11, "volume": 918418.0}, {"date": "2025-02-07", "close": 35.38, "volume": 1058221.0}, {"date": "2025-02-10", "close": 35.73, "volume": 868736.0}, {"date": "2025-02-11", "close": 34.63, "volume": 985933.0}, {"date": "2025-02-12", "close": 35.87, "volume": 787791.0}, {"date": "2025-02-13", "close": 36.39, "volume": 696988.0}, {"date": "2025-02-14", "close": 36.42, "volume": 839820.0}, {"date": "2025-02-18", "close": 38.22, "volume": 1110452.0}, {"date": "2025-02-19", "close": 38.75, "volume": 788889.0}, {"date": "2025-02-20", "close": 38.92, "volume": 962976.0}, {"date": "2025-02-21", "close": 39.7, "volume": 1022970.0}, {"date": "2025-02-24", "close": 36.98, "volume": 1878903.0}, {"date": "2025-02-25", "close": 37.01, "volume": 2016640.0}, {"date": "2025-02-26", "close": 36.53, "volume": 1599939.0}, {"date": "2025-02-27", "close": 36.72, "volume": 904495.0}, {"date": "2025-02-28", "close": 35.01, "volume": 1977227.0}, {"date": "2025-03-03", "close": 32.98, "volume": 1133310.0}, {"date": "2025-03-04", "close": 33.98, "volume": 1153651.0}, {"date": "2025-03-05", "close": 34.7, "volume": 1127241.0}, {"date": "2025-03-06", "close": 34.18, "volume": 1316187.0}, {"date": "2025-03-07", "close": 35.26, "volume": 1247366.0}, {"date": "2025-03-10", "close": 34.03, "volume": 1143454.0}, {"date": "2025-03-11", "close": 37.19, "volume": 1733360.0}, {"date": "2025-03-12", "close": 38.24, "volume": 1157983.0}, {"date": "2025-03-13", "close": 38.05, "volume": 1809112.0}, {"date": "2025-03-14", "close": 37.2, "volume": 1211409.0}, {"date": "2025-03-17", "close": 37.94, "volume": 820869.0}, {"date": "2025-03-18", "close": 37.88, "volume": 606103.0}, {"date": "2025-03-19", "close": 38.08, "volume": 500814.0}, {"date": "2025-03-20", "close": 37.72, "volume": 639969.0}, {"date": "2025-03-21", "close": 36.95, "volume": 1432614.0}, {"date": "2025-03-24", "close": 36.33, "volume": 914289.0}, {"date": "2025-03-25", "close": 35.05, "volume": 1349016.0}, {"date": "2025-03-26", "close": 34.67, "volume": 1091006.0}, {"date": "2025-03-27", "close": 35.39, "volume": 778259.0}, {"date": "2025-03-28", "close": 35.06, "volume": 504807.0}, {"date": "2025-03-31", "close": 33.93, "volume": 1268494.0}, {"date": "2025-04-01", "close": 31.52, "volume": 2196651.0}, {"date": "2025-04-02", "close": 33.24, "volume": 2085231.0}, {"date": "2025-04-03", "close": 32.88, "volume": 1243676.0}, {"date": "2025-04-04", "close": 32.01, "volume": 1528704.0}, {"date": "2025-04-07", "close": 30.25, "volume": 1977733.0}, {"date": "2025-04-08", "close": 30.77, "volume": 1230027.0}, {"date": "2025-04-09", "close": 32.08, "volume": 1535417.0}, {"date": "2025-04-10", "close": 31.28, "volume": 1115082.0}, {"date": "2025-04-11", "close": 32.0, "volume": 1638576.0}, {"date": "2025-04-14", "close": 32.11, "volume": 1299270.0}, {"date": "2025-04-15", "close": 33.74, "volume": 4447512.0}, {"date": "2025-04-16", "close": 33.46, "volume": 2608685.0}, {"date": "2025-04-17", "close": 32.8, "volume": 1812785.0}, {"date": "2025-04-21", "close": 32.24, "volume": 724280.0}, {"date": "2025-04-22", "close": 34.48, "volume": 1347000.0}, {"date": "2025-04-23", "close": 34.3, "volume": 1189160.0}, {"date": "2025-04-24", "close": 34.24, "volume": 1144413.0}, {"date": "2025-04-25", "close": 34.28, "volume": 570778.0}, {"date": "2025-04-28", "close": 34.7, "volume": 1317405.0}, {"date": "2025-04-29", "close": 34.43, "volume": 702947.0}, {"date": "2025-04-30", "close": 34.95, "volume": 1088103.0}, {"date": "2025-05-01", "close": 33.96, "volume": 535327.0}, {"date": "2025-05-02", "close": 33.17, "volume": 1823462.0}, {"date": "2025-05-05", "close": 33.4, "volume": 1830167.0}, {"date": "2025-05-06", "close": 31.37, "volume": 2262858.0}, {"date": "2025-05-07", "close": 31.47, "volume": 1674818.0}, {"date": "2025-05-08", "close": 32.04, "volume": 1665161.0}, {"date": "2025-05-09", "close": 31.78, "volume": 1138157.0}, {"date": "2025-05-12", "close": 32.38, "volume": 1743179.0}, {"date": "2025-05-13", "close": 31.08, "volume": 2842427.0}, {"date": "2025-05-14", "close": 27.8, "volume": 4187677.0}, {"date": "2025-05-15", "close": 27.69, "volume": 1909335.0}, {"date": "2025-05-16", "close": 27.78, "volume": 1681539.0}, {"date": "2025-05-19", "close": 29.11, "volume": 836355.0}, {"date": "2025-05-20", "close": 30.07, "volume": 1297495.0}, {"date": "2025-05-21", "close": 28.33, "volume": 2779840.0}, {"date": "2025-05-22", "close": 29.05, "volume": 1770299.0}, {"date": "2025-05-23", "close": 28.91, "volume": 1513421.0}, {"date": "2025-05-27", "close": 28.76, "volume": 1983339.0}, {"date": "2025-05-28", "close": 28.29, "volume": 997769.0}, {"date": "2025-05-29", "close": 28.97, "volume": 1417613.0}, {"date": "2025-05-30", "close": 28.95, "volume": 2149241.0}, {"date": "2025-06-02", "close": 29.32, "volume": 1437064.0}, {"date": "2025-06-03", "close": 28.43, "volume": 1954137.0}, {"date": "2025-06-04", "close": 30.36, "volume": 4249653.0}, {"date": "2025-06-05", "close": 31.48, "volume": 2243973.0}, {"date": "2025-06-06", "close": 35.0, "volume": 4196963.0}, {"date": "2025-06-09", "close": 34.78, "volume": 2057388.0}, {"date": "2025-06-10", "close": 37.64, "volume": 2858353.0}, {"date": "2025-06-11", "close": 36.59, "volume": 1990452.0}, {"date": "2025-06-12", "close": 37.91, "volume": 3830103.0}, {"date": "2025-06-13", "close": 36.83, "volume": 1554784.0}, {"date": "2025-06-16", "close": 35.84, "volume": 1354108.0}, {"date": "2025-06-17", "close": 34.7, "volume": 1655302.0}, {"date": "2025-06-18", "close": 34.89, "volume": 884547.0}, {"date": "2025-06-20", "close": 34.0, "volume": 2254742.0}, {"date": "2025-06-23", "close": 33.85, "volume": 816406.0}, {"date": "2025-06-24", "close": 34.3, "volume": 2028231.0}, {"date": "2025-06-25", "close": 33.43, "volume": 3184871.0}, {"date": "2025-06-26", "close": 33.48, "volume": 1237432.0}, {"date": "2025-06-27", "close": 34.63, "volume": 1820474.0}, {"date": "2025-06-30", "close": 35.49, "volume": 1450416.0}, {"date": "2025-07-01", "close": 36.29, "volume": 1856995.0}, {"date": "2025-07-02", "close": 35.91, "volume": 1134881.0}, {"date": "2025-07-03", "close": 35.64, "volume": 604100.0}, {"date": "2025-07-07", "close": 35.87, "volume": 1488904.0}, {"date": "2025-07-08", "close": 37.49, "volume": 1893395.0}, {"date": "2025-07-09", "close": 39.455, "volume": 1295206.0}, {"date": "2025-07-10", "close": 39.71, "volume": 1246846.0}, {"date": "2025-07-11", "close": 38.96, "volume": 825802.0}, {"date": "2025-07-14", "close": 39.44, "volume": 1084930.0}, {"date": "2025-07-15", "close": 39.59, "volume": 1954335.0}, {"date": "2025-07-16", "close": 39.75, "volume": 1985607.0}, {"date": "2025-07-17", "close": 42.13, "volume": 3286999.0}, {"date": "2025-07-18", "close": 41.59, "volume": 1461841.0}, {"date": "2025-07-21", "close": 42.23, "volume": 854769.0}, {"date": "2025-07-22", "close": 44.02, "volume": 1480193.0}, {"date": "2025-07-23", "close": 44.32, "volume": 1459627.0}, {"date": "2025-07-24", "close": 44.21, "volume": 858580.0}, {"date": "2025-07-25", "close": 43.36, "volume": 996985.0}, {"date": "2025-07-28", "close": 41.51, "volume": 1215431.0}, {"date": "2025-07-29", "close": 40.77, "volume": 1203491.0}, {"date": "2025-07-30", "close": 40.41, "volume": 1433233.0}, {"date": "2025-07-31", "close": 39.07, "volume": 1437964.0}, {"date": "2025-08-01", "close": 38.8, "volume": 1094449.0}, {"date": "2025-08-04", "close": 38.45, "volume": 733642.0}, {"date": "2025-08-05", "close": 38.42, "volume": 607440.0}, {"date": "2025-08-06", "close": 37.66, "volume": 1029009.0}, {"date": "2025-08-07", "close": 37.43, "volume": 885072.0}, {"date": "2025-08-08", "close": 37.0, "volume": 1177875.0}, {"date": "2025-08-11", "close": 36.24, "volume": 1796197.0}, {"date": "2025-08-12", "close": 36.99, "volume": 1139745.0}, {"date": "2025-08-13", "close": 36.93, "volume": 1377136.0}, {"date": "2025-08-14", "close": 37.71, "volume": 978467.0}, {"date": "2025-08-15", "close": 37.5, "volume": 869106.0}, {"date": "2025-08-18", "close": 37.45, "volume": 703110.0}, {"date": "2025-08-19", "close": 36.54, "volume": 703937.0}, {"date": "2025-08-20", "close": 35.63, "volume": 951315.0}, {"date": "2025-08-21", "close": 35.53, "volume": 1259771.0}, {"date": "2025-08-22", "close": 35.56, "volume": 693967.0}, {"date": "2025-08-25", "close": 34.6, "volume": 922454.0}, {"date": "2025-08-26", "close": 35.08, "volume": 1658633.0}, {"date": "2025-08-27", "close": 34.72, "volume": 945933.0}, {"date": "2025-08-28", "close": 34.37, "volume": 559682.0}, {"date": "2025-08-29", "close": 34.73, "volume": 881549.0}, {"date": "2025-09-02", "close": 34.22, "volume": 562480.0}, {"date": "2025-09-03", "close": 35.95, "volume": 1105498.0}, {"date": "2025-09-04", "close": 34.99, "volume": 677516.0}, {"date": "2025-09-05", "close": 36.08, "volume": 1463827.0}, {"date": "2025-09-08", "close": 34.62, "volume": 938742.0}, {"date": "2025-09-09", "close": 34.25, "volume": 1317483.0}, {"date": "2025-09-10", "close": 33.47, "volume": 2372980.0}, {"date": "2025-09-11", "close": 33.83, "volume": 1545916.0}, {"date": "2025-09-12", "close": 33.11, "volume": 1724143.0}, {"date": "2025-09-15", "close": 33.88, "volume": 956081.0}, {"date": "2025-09-16", "close": 34.34, "volume": 1122135.0}, {"date": "2025-09-17", "close": 34.47, "volume": 1120883.0}, {"date": "2025-09-18", "close": 35.16, "volume": 1366129.0}, {"date": "2025-09-19", "close": 34.01, "volume": 1151612.0}, {"date": "2025-09-22", "close": 34.08, "volume": 911601.0}, {"date": "2025-09-23", "close": 32.93, "volume": 976579.0}, {"date": "2025-09-24", "close": 32.88, "volume": 1049958.0}, {"date": "2025-09-25", "close": 32.82, "volume": 1089167.0}, {"date": "2025-09-26", "close": 33.37, "volume": 793717.0}, {"date": "2025-09-29", "close": 32.85, "volume": 811729.0}, {"date": "2025-09-30", "close": 32.61, "volume": 1158200.0}, {"date": "2025-10-01", "close": 32.66, "volume": 1942208.0}, {"date": "2025-10-02", "close": 32.29, "volume": 1288958.0}, {"date": "2025-10-03", "close": 32.06, "volume": 1933389.0}, {"date": "2025-10-06", "close": 31.44, "volume": 1092129.0}, {"date": "2025-10-07", "close": 31.41, "volume": 836941.0}, {"date": "2025-10-08", "close": 32.21, "volume": 1260480.0}, {"date": "2025-10-09", "close": 32.22, "volume": 1505530.0}, {"date": "2025-10-10", "close": 31.7, "volume": 1911639.0}, {"date": "2025-10-13", "close": 32.85, "volume": 2681608.0}, {"date": "2025-10-14", "close": 33.23, "volume": 2582432.0}, {"date": "2025-10-15", "close": 33.72, "volume": 1838703.0}, {"date": "2025-10-16", "close": 32.36, "volume": 1637317.0}, {"date": "2025-10-17", "close": 31.96, "volume": 891824.0}, {"date": "2025-10-20", "close": 32.91, "volume": 963434.0}, {"date": "2025-10-21", "close": 32.86, "volume": 1257587.0}, {"date": "2025-10-22", "close": 32.11, "volume": 1123215.0}, {"date": "2025-10-23", "close": 31.67, "volume": 1117973.0}, {"date": "2025-10-24", "close": 31.86, "volume": 1480787.0}, {"date": "2025-10-27", "close": 32.12, "volume": 1411030.0}, {"date": "2025-10-28", "close": 32.57, "volume": 1079847.0}, {"date": "2025-10-29", "close": 32.13, "volume": 1265855.0}, {"date": "2025-10-30", "close": 32.25, "volume": 672652.0}, {"date": "2025-10-31", "close": 32.4, "volume": 1100495.0}, {"date": "2025-11-03", "close": 32.13, "volume": 909215.0}, {"date": "2025-11-04", "close": 32.05, "volume": 824801.0}, {"date": "2025-11-05", "close": 32.01, "volume": 556608.0}, {"date": "2025-11-06", "close": 32.37, "volume": 863095.0}, {"date": "2025-11-07", "close": 31.8, "volume": 1059038.0}, {"date": "2025-11-10", "close": 31.59, "volume": 1043658.0}, {"date": "2025-11-11", "close": 32.03, "volume": 1261764.0}, {"date": "2025-11-12", "close": 31.175, "volume": 3544458.0}, {"date": "2025-11-13", "close": 31.01, "volume": 2762612.0}, {"date": "2025-11-14", "close": 30.29, "volume": 1348933.0}, {"date": "2025-11-17", "close": 29.72, "volume": 1305484.0}, {"date": "2025-11-18", "close": 29.42, "volume": 1544353.0}, {"date": "2025-11-19", "close": 28.0, "volume": 2911314.0}, {"date": "2025-11-20", "close": 27.53, "volume": 2944576.0}, {"date": "2025-11-21", "close": 28.17, "volume": 2055022.0}, {"date": "2025-11-24", "close": 27.15, "volume": 6280329.0}, {"date": "2025-11-25", "close": 28.19, "volume": 2445261.0}, {"date": "2025-11-26", "close": 27.5, "volume": 1268333.0}, {"date": "2025-11-28", "close": 27.71, "volume": 482971.0}, {"date": "2025-12-01", "close": 26.84, "volume": 1496467.0}, {"date": "2025-12-02", "close": 26.69, "volume": 1565033.0}, {"date": "2025-12-03", "close": 27.75, "volume": 930925.0}, {"date": "2025-12-04", "close": 27.81, "volume": 1491930.0}, {"date": "2025-12-05", "close": 28.13, "volume": 1711143.0}, {"date": "2025-12-08", "close": 26.12, "volume": 9387250.0}, {"date": "2025-12-09", "close": 23.88, "volume": 5378103.0}, {"date": "2025-12-10", "close": 23.36, "volume": 3286905.0}, {"date": "2025-12-11", "close": 23.01, "volume": 1598193.0}, {"date": "2025-12-12", "close": 22.32, "volume": 1902179.0}, {"date": "2025-12-15", "close": 22.01, "volume": 2974103.0}, {"date": "2025-12-16", "close": 21.65, "volume": 2314549.0}, {"date": "2025-12-17", "close": 21.42, "volume": 1650874.0}, {"date": "2025-12-18", "close": 21.28, "volume": 1845234.0}, {"date": "2025-12-19", "close": 21.92, "volume": 2536656.0}, {"date": "2025-12-22", "close": 22.69, "volume": 1691388.0}, {"date": "2025-12-23", "close": 22.85, "volume": 2097821.0}, {"date": "2025-12-24", "close": 22.98, "volume": 680072.0}, {"date": "2025-12-26", "close": 22.53, "volume": 887494.0}, {"date": "2025-12-29", "close": 21.92, "volume": 2798475.0}, {"date": "2025-12-30", "close": 21.53, "volume": 1182818.0}, {"date": "2025-12-31", "close": 21.74, "volume": 1183932.0}, {"date": "2026-01-02", "close": 21.51, "volume": 1419058.0}, {"date": "2026-01-05", "close": 20.31, "volume": 3527698.0}, {"date": "2026-01-06", "close": 20.98, "volume": 2106195.0}, {"date": "2026-01-07", "close": 22.72, "volume": 3311463.0}, {"date": "2026-01-08", "close": 23.03, "volume": 2590914.0}, {"date": "2026-01-09", "close": 23.6, "volume": 4363558.0}, {"date": "2026-01-12", "close": 23.7, "volume": 2078150.0}, {"date": "2026-01-13", "close": 22.57, "volume": 2294815.0}, {"date": "2026-01-14", "close": 23.28, "volume": 1757029.0}, {"date": "2026-01-15", "close": 22.11, "volume": 2354092.0}, {"date": "2026-01-16", "close": 22.14, "volume": 1688651.0}, {"date": "2026-01-20", "close": 23.42, "volume": 4844678.0}, {"date": "2026-01-21", "close": 20.76, "volume": 8118239.0}, {"date": "2026-01-22", "close": 19.34, "volume": 5613516.0}, {"date": "2026-01-23", "close": 19.01, "volume": 3059986.0}, {"date": "2026-01-26", "close": 18.96, "volume": 2036077.0}, {"date": "2026-01-27", "close": 18.27, "volume": 2985139.0}, {"date": "2026-01-28", "close": 17.85, "volume": 3145644.0}, {"date": "2026-01-29", "close": 17.72, "volume": 2342731.0}, {"date": "2026-01-30", "close": 17.5, "volume": 2981759.0}, {"date": "2026-02-02", "close": 17.15, "volume": 2109168.0}, {"date": "2026-02-03", "close": 16.66, "volume": 2416699.0}, {"date": "2026-02-04", "close": 16.65, "volume": 1897039.0}, {"date": "2026-02-05", "close": 16.7, "volume": 3342650.0}, {"date": "2026-02-06", "close": 17.1, "volume": 2546484.0}, {"date": "2026-02-09", "close": 17.19, "volume": 4598863.0}, {"date": "2026-02-10", "close": 17.91, "volume": 2778925.0}, {"date": "2026-02-11", "close": 18.54, "volume": 2510263.0}, {"date": "2026-02-12", "close": 18.06, "volume": 2235641.0}, {"date": "2026-02-13", "close": 17.58, "volume": 1400195.0}, {"date": "2026-02-17", "close": 18.11, "volume": 1408148.0}, {"date": "2026-02-18", "close": 18.35, "volume": 1812093.0}, {"date": "2026-02-19", "close": 18.36, "volume": 1624628.0}, {"date": "2026-02-20", "close": 18.12, "volume": 1361878.0}, {"date": "2026-02-23", "close": 19.75, "volume": 6195519.0}, {"date": "2026-02-24", "close": 19.5, "volume": 2627364.0}, {"date": "2026-02-25", "close": 19.72, "volume": 1460965.0}, {"date": "2026-02-26", "close": 19.28, "volume": 1727145.0}, {"date": "2026-02-27", "close": 19.0, "volume": 1654219.0}, {"date": "2026-03-02", "close": 18.44, "volume": 1800177.0}, {"date": "2026-03-03", "close": 17.86, "volume": 1873174.0}, {"date": "2026-03-04", "close": 17.85, "volume": 1660175.0}, {"date": "2026-03-05", "close": 17.75, "volume": 1655657.0}, {"date": "2026-03-06", "close": 18.97, "volume": 1879222.0}, {"date": "2026-03-09", "close": 19.14, "volume": 1380495.0}, {"date": "2026-03-10", "close": 19.56, "volume": 1626059.0}, {"date": "2026-03-11", "close": 20.27, "volume": 1365775.0}, {"date": "2026-03-12", "close": 19.05, "volume": 1332542.0}, {"date": "2026-03-13", "close": 18.75, "volume": 1418116.0}, {"date": "2026-03-16", "close": 19.1, "volume": 994632.0}, {"date": "2026-03-17", "close": 18.55, "volume": 923596.0}, {"date": "2026-03-18", "close": 18.21, "volume": 954461.0}, {"date": "2026-03-19", "close": 17.87, "volume": 1446538.0}, {"date": "2026-03-20", "close": 17.41, "volume": 1089309.0}, {"date": "2026-03-23", "close": 17.23, "volume": 1494975.0}, {"date": "2026-03-24", "close": 17.09, "volume": 935272.0}, {"date": "2026-03-25", "close": 17.6, "volume": 1129256.0}, {"date": "2026-03-26", "close": 17.49, "volume": 1491147.0}, {"date": "2026-03-27", "close": 16.8, "volume": 1307503.0}, {"date": "2026-03-30", "close": 17.31, "volume": 1544837.0}, {"date": "2026-03-31", "close": 18.09, "volume": 1225540.0}, {"date": "2026-04-01", "close": 19.05, "volume": 1073867.0}, {"date": "2026-04-02", "close": 19.14, "volume": 1237398.0}, {"date": "2026-04-06", "close": 18.68, "volume": 774732.0}, {"date": "2026-04-07", "close": 17.99, "volume": 1379845.0}, {"date": "2026-04-08", "close": 18.3, "volume": 2267661.0}, {"date": "2026-04-09", "close": 18.2, "volume": 1551266.0}, {"date": "2026-04-10", "close": 18.16, "volume": 2182865.0}, {"date": "2026-04-13", "close": 17.69, "volume": 1763192.0}, {"date": "2026-04-14", "close": 18.69, "volume": 2744699.0}, {"date": "2026-04-15", "close": 20.52, "volume": 2859321.0}, {"date": "2026-04-16", "close": 21.08, "volume": 3666835.0}, {"date": "2026-04-17", "close": 21.17, "volume": 1809120.0}, {"date": "2026-04-20", "close": 25.07, "volume": 7406525.0}, {"date": "2026-04-21", "close": 25.22, "volume": 3871887.0}, {"date": "2026-04-22", "close": 25.93, "volume": 3256947.0}, {"date": "2026-04-23", "close": 23.99, "volume": 2478119.0}, {"date": "2026-04-24", "close": 23.9, "volume": 1369156.0}, {"date": "2026-04-27", "close": 23.65, "volume": 1491515.0}, {"date": "2026-04-28", "close": 23.56, "volume": 2529136.0}, {"date": "2026-04-29", "close": 22.77, "volume": 1561934.0}, {"date": "2026-04-30", "close": 23.52, "volume": 1079098.0}, {"date": "2026-05-01", "close": 23.59, "volume": 1116797.0}, {"date": "2026-05-04", "close": 26.5, "volume": 3888133.0}, {"date": "2026-05-05", "close": 28.51, "volume": 6591266.0}, {"date": "2026-05-06", "close": 28.96, "volume": 3469201.0}, {"date": "2026-05-07", "close": 28.57, "volume": 1357991.0}, {"date": "2026-05-08", "close": 28.12, "volume": 2600698.0}, {"date": "2026-05-11", "close": 25.58, "volume": 3048693.0}, {"date": "2026-05-12", "close": 28.26, "volume": 5050663.0}, {"date": "2026-05-13", "close": 28.67, "volume": 2941515.0}, {"date": "2026-05-14", "close": 28.6, "volume": 2223850.0}, {"date": "2026-05-15", "close": 27.55, "volume": 1800247.0}, {"date": "2026-05-18", "close": 26.98, "volume": 1790984.0}, {"date": "2026-05-19", "close": 26.94, "volume": 1154457.0}, {"date": "2026-05-20", "close": 28.12, "volume": 1382415.0}, {"date": "2026-05-21", "close": 27.99, "volume": 1535857.0}, {"date": "2026-05-22", "close": 29.37, "volume": 2049729.0}, {"date": "2026-05-26", "close": 29.53, "volume": 1574451.0}, {"date": "2026-05-27", "close": 28.5, "volume": 1437436.0}, {"date": "2026-05-28", "close": 28.26, "volume": 1347964.0}, {"date": "2026-05-29", "close": 27.16, "volume": 2452180.0}, {"date": "2026-06-01", "close": 25.51, "volume": 3118905.0}, {"date": "2026-06-02", "close": 36.28, "volume": 14632550.0}, {"date": "2026-06-03", "close": 35.98, "volume": 4088596.0}, {"date": "2026-06-04", "close": 34.2, "volume": 3415167.0}, {"date": "2026-06-05", "close": 32.62, "volume": 2484731.0}, {"date": "2026-06-08", "close": 31.52, "volume": 3203461.0}, {"date": "2026-06-09", "close": 33.49, "volume": 2579700.0}, {"date": "2026-06-10", "close": 34.86, "volume": 1910338.0}, {"date": "2026-06-11", "close": 36.28, "volume": 1976022.0}, {"date": "2026-06-12", "close": 35.87, "volume": 1700480.0}, {"date": "2026-06-15", "close": 35.48, "volume": 1449914.0}, {"date": "2026-06-16", "close": 33.38, "volume": 2005484.0}, {"date": "2026-06-17", "close": 33.52, "volume": 1058199.0}, {"date": "2026-06-18", "close": 27.93, "volume": 13608400.0}, {"date": "2026-06-22", "close": 29.34, "volume": 3664573.0}, {"date": "2026-06-23", "close": 29.3, "volume": 2087553.0}, {"date": "2026-06-24", "close": 29.38, "volume": 2077929.0}, {"date": "2026-06-25", "close": 28.43, "volume": 2631544.0}, {"date": "2026-06-26", "close": 28.69, "volume": 2829041.0}, {"date": "2026-06-29", "close": 29.39, "volume": 1289205.0}, {"date": "2026-06-30", "close": 28.88, "volume": 1020520.0}, {"date": "2026-07-01", "close": 29.89, "volume": 1618489.0}, {"date": "2026-07-02", "close": 29.91, "volume": 1407075.0}, {"date": "2026-07-06", "close": 28.04, "volume": 1525923.0}, {"date": "2026-07-07", "close": 27.68, "volume": 1174075.0}, {"date": "2026-07-08", "close": 27.87, "volume": 1167557.0}, {"date": "2026-07-09", "close": 27.38, "volume": 1400801.0}, {"date": "2026-07-10", "close": 27.08, "volume": 1343008.0}, {"date": "2026-07-13", "close": 25.75, "volume": 2983105.0}, {"date": "2026-07-14", "close": 25.67, "volume": 1582485.0}, {"date": "2026-07-15", "close": 23.04, "volume": 5222449.0}, {"date": "2026-07-16", "close": 22.71, "volume": 3082334.0}, {"date": "2026-07-17", "close": 22.26, "volume": 1807542.0}, {"date": "2026-07-20", "close": 23.21, "volume": 2790564.0}, {"date": "2026-07-21", "close": 23.54, "volume": 2068169.0}, {"date": "2026-07-22", "close": 23.53, "volume": 1551778.0}, {"date": "2026-07-23", "close": 23.53, "volume": 943630.0}, {"date": "2026-07-24", "close": 22.22, "volume": 1693948.0}, {"date": "2026-07-27", "close": 19.27, "volume": 10070930.0}, {"date": "2026-07-28", "close": 19.04, "volume": 3993107.0}, {"date": "2026-07-29", "close": 18.85, "volume": 2937695.0}, {"date": "2026-07-30", "close": 19.05, "volume": 2834303.0}, {"date": "2026-07-31", "close": 18.55, "volume": 2720993.0}, {"date": "2026-08-03", "close": 19.01, "volume": 2045216.0}, {"date": "2026-08-04", "close": 19.13, "volume": 2566045.0}, {"date": "2026-08-05", "close": 19.05, "volume": 1704126.0}, {"date": "2026-08-06", "close": 19.28, "volume": 2072955.0}, {"date": "2026-08-07", "close": 20.75, "volume": 2611226.0}], "refreshing": true}