{"ticker": "PCRX", "overview": {"cik": "1396814", "ticker": "PCRX", "name": "Pacira BioSciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SC TO-C", "date": "2026-10-08", "title": "Form SC TO-C", "accession": "0001140361-26-039148", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-10-08", "title": "Form SC14D9C", "accession": "0001104659-26-114706", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007312", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114571", "price_sensitive": true}, {"form": "SC TO-C", "date": "2026-10-08", "title": "Form SC TO-C", "accession": "0001140361-26-039025", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057759", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006073", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000517", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001628280-26-052724", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "10-Q - PCRX - 06.30.2026", "accession": "0001628280-26-052635", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052527", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046136", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043010", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043009", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043002", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "FORM 3", "accession": "0001628280-26-043001", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004600", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042525", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004550", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 288539.2, "net": -288539.2, "insiders": 2, "first_date": "2026-08-17", "last_date": "2026-10-08"}, "metrics": {"ticker": "PCRX", "has_prices": true, "as_of": "2026-07-24", "last": 25.88, "prev_close": 25.93, "change": -0.05000000000000071, "change_pct": -0.0019282684149633904, "session_volume": 425447.0, "vwap_5": 25.729679916183393, "vwap_20": 25.48080014320538, "vwap_60": 24.139780516109017, "vwap_250": 23.589196092367036, "high_52w": 26.68, "low_52w": 19.16, "avg_volume_20": 519952.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001682", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. moves to a 4.82% passive stake in PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0002100119-26-001682-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0001628280-26-065566", "src": "INSIDERS", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Lauren Riker", "who_key": "RIKER LAUREN", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 217920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $218K of PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1545439/000162828026065566/0001628280-26-065566-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "0001628280-26-057759", "src": "INSIDERS", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Jonathan Slonin", "who_key": "SLONIN JONATHAN", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70619.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $71K of PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1875723/000162828026057759/0001628280-26-057759-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0000093751-26-000517", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. takes a 5.2% passive stake in PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0000093751-26-000517-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-001293", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. takes a 5.15% passive stake in PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0002100119-26-001293-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100121-26-000856", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. takes a 6.38% passive stake in PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0002100121-26-000856-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0000354204-26-000569", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of PCRX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000569-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0000102909-26-002087", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. adjusts its stake in PCRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0000102909-26-002087-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001682", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. moves to a 4.82% passive stake in PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0002100119-26-001682-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000093751-26-000517", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. takes a 5.2% passive stake in PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0000093751-26-000517-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-001293", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. takes a 5.15% passive stake in PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0002100119-26-001293-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0002100121-26-000856", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. takes a 6.38% passive stake in PCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0002100121-26-000856-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0000354204-26-000569", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of PCRX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000569-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0000102909-26-002087", "src": "13DG", "ticker": "PCRX", "cik": "1396814", "company": "Pacira BioSciences, Inc.", "company_raw": "Pacira BioSciences, Inc.", "who": "Pacira BioSciences, Inc.", "who_key": "Pacira BioSciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pacira BioSciences, Inc. adjusts its stake in PCRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1396814/0000102909-26-002087-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Pacira BioSciences, Inc. - Common Stock", "new_value": "Pacira BioSciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001396814", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001396814", "applied": 1, "detected_at": "2026-10-26T18:53:31.601822"}]}, "key_people": [{"who": "Lauren Riker", "who_key": "RIKER LAUREN", "role": "Senior Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 217920.0, "net": -217920.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 217920.0, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1545439/000162828026065566/0001628280-26-065566-index.htm"}], "latest": {"action": "SELL", "amount": 217920.0, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1545439/000162828026065566/0001628280-26-065566-index.htm"}}, {"who": "Jonathan Slonin", "who_key": "SLONIN JONATHAN", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 70619.2, "net": -70619.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70619.2, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875723/000162828026057759/0001628280-26-057759-index.htm"}], "latest": {"action": "SELL", "amount": 70619.2, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875723/000162828026057759/0001628280-26-057759-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -70619.2}, {"date": "2026-10-08", "net": -217920.0}], "announcements": [{"form": "SC TO-C", "date": "2026-10-08", "title": "Form SC TO-C", "accession": "0001140361-26-039148", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-10-08", "title": "Form SC14D9C", "accession": "0001104659-26-114706", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007312", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114571", "price_sensitive": true}, {"form": "SC TO-C", "date": "2026-10-08", "title": "Form SC TO-C", "accession": "0001140361-26-039025", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057759", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006073", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000517", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001628280-26-052724", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "10-Q - PCRX - 06.30.2026", "accession": "0001628280-26-052635", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052527", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046136", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043010", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043009", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043007", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-043002", "price_sensitive": false}, {"form": "3", "date": "2026-06-12", "title": "FORM 3", "accession": "0001628280-26-043001", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004600", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042525", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004550", "price_sensitive": false}], "performance": {"ticker": "PCRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 59.29, "volume": 285740.0}, {"date": "2021-07-28", "close": 60.01, "volume": 429812.0}, {"date": "2021-07-29", "close": 60.08, "volume": 309682.0}, {"date": "2021-07-30", "close": 58.95, "volume": 384296.0}, {"date": "2021-08-02", "close": 59.22, "volume": 285802.0}, {"date": "2021-08-03", "close": 60.79, "volume": 512084.0}, {"date": "2021-08-04", "close": 60.28, "volume": 493801.0}, {"date": "2021-08-05", "close": 61.3, "volume": 301810.0}, {"date": "2021-08-06", "close": 60.93, "volume": 287185.0}, {"date": "2021-08-09", "close": 60.54, "volume": 295214.0}, {"date": "2021-08-10", "close": 56.16, "volume": 701329.0}, {"date": "2021-08-11", "close": 56.83, "volume": 436450.0}, {"date": "2021-08-12", "close": 58.33, "volume": 384432.0}, {"date": "2021-08-13", "close": 58.32, "volume": 379174.0}, {"date": "2021-08-16", "close": 57.54, "volume": 227436.0}, {"date": "2021-08-17", "close": 57.68, "volume": 315723.0}, {"date": "2021-08-18", "close": 55.55, "volume": 329124.0}, {"date": "2021-08-19", "close": 54.65, "volume": 521680.0}, {"date": "2021-08-20", "close": 56.41, "volume": 343363.0}, {"date": "2021-08-23", "close": 58.63, "volume": 383251.0}, {"date": "2021-08-24", "close": 58.46, "volume": 234767.0}, {"date": "2021-08-25", "close": 59.04, "volume": 440919.0}, {"date": "2021-08-26", "close": 57.48, "volume": 320117.0}, {"date": "2021-08-27", "close": 59.4, "volume": 364165.0}, {"date": "2021-08-30", "close": 59.03, "volume": 293615.0}, {"date": "2021-08-31", "close": 59.29, "volume": 450888.0}, {"date": "2021-09-01", "close": 59.29, "volume": 288302.0}, {"date": "2021-09-02", "close": 59.25, "volume": 316936.0}, {"date": "2021-09-03", "close": 56.95, "volume": 395566.0}, {"date": "2021-09-07", "close": 56.42, "volume": 428302.0}, {"date": "2021-09-08", "close": 56.81, "volume": 378099.0}, {"date": "2021-09-09", "close": 56.21, "volume": 357409.0}, {"date": "2021-09-10", "close": 55.4, "volume": 455652.0}, {"date": "2021-09-13", "close": 55.54, "volume": 216996.0}, {"date": "2021-09-14", "close": 54.64, "volume": 247665.0}, {"date": "2021-09-15", "close": 55.18, "volume": 473546.0}, {"date": "2021-09-16", "close": 55.16, "volume": 221970.0}, {"date": "2021-09-17", "close": 55.94, "volume": 592207.0}, {"date": "2021-09-20", "close": 55.38, "volume": 289888.0}, {"date": "2021-09-21", "close": 57.15, "volume": 482279.0}, {"date": "2021-09-22", "close": 57.59, "volume": 269985.0}, {"date": "2021-09-23", "close": 57.99, "volume": 202543.0}, {"date": "2021-09-24", "close": 57.86, "volume": 218354.0}, {"date": "2021-09-27", "close": 58.96, "volume": 377109.0}, {"date": "2021-09-28", "close": 57.0, "volume": 595015.0}, {"date": "2021-09-29", "close": 56.72, "volume": 298084.0}, {"date": "2021-09-30", "close": 56.0, "volume": 522912.0}, {"date": "2021-10-01", "close": 56.98, "volume": 581040.0}, {"date": "2021-10-04", "close": 49.45, "volume": 2273949.0}, {"date": "2021-10-05", "close": 48.21, "volume": 1295183.0}, {"date": "2021-10-06", "close": 48.92, "volume": 666696.0}, {"date": "2021-10-07", "close": 48.62, "volume": 452664.0}, {"date": "2021-10-08", "close": 47.97, "volume": 440721.0}, {"date": "2021-10-11", "close": 50.76, "volume": 1300974.0}, {"date": "2021-10-12", "close": 52.01, "volume": 644627.0}, {"date": "2021-10-13", "close": 52.11, "volume": 429419.0}, {"date": "2021-10-14", "close": 53.84, "volume": 820437.0}, {"date": "2021-10-15", "close": 53.2, "volume": 471431.0}, {"date": "2021-10-18", "close": 53.08, "volume": 349612.0}, {"date": "2021-10-19", "close": 52.52, "volume": 449401.0}, {"date": "2021-10-20", "close": 53.11, "volume": 262173.0}, {"date": "2021-10-21", "close": 53.12, "volume": 165006.0}, {"date": "2021-10-22", "close": 52.61, "volume": 208108.0}, {"date": "2021-10-25", "close": 52.91, "volume": 292470.0}, {"date": "2021-10-26", "close": 52.41, "volume": 319053.0}, {"date": "2021-10-27", "close": 51.66, "volume": 491987.0}, {"date": "2021-10-28", "close": 52.09, "volume": 304662.0}, {"date": "2021-10-29", "close": 52.28, "volume": 286986.0}, {"date": "2021-11-01", "close": 53.75, "volume": 389381.0}, {"date": "2021-11-02", "close": 53.64, "volume": 273607.0}, {"date": "2021-11-03", "close": 56.4, "volume": 743659.0}, {"date": "2021-11-04", "close": 56.29, "volume": 379907.0}, {"date": "2021-11-05", "close": 58.09, "volume": 538667.0}, {"date": "2021-11-08", "close": 58.95, "volume": 485634.0}, {"date": "2021-11-09", "close": 58.54, "volume": 343393.0}, {"date": "2021-11-10", "close": 57.76, "volume": 454709.0}, {"date": "2021-11-11", "close": 56.81, "volume": 560871.0}, {"date": "2021-11-12", "close": 57.04, "volume": 323906.0}, {"date": "2021-11-15", "close": 55.99, "volume": 738587.0}, {"date": "2021-11-16", "close": 57.03, "volume": 400632.0}, {"date": "2021-11-17", "close": 56.78, "volume": 254341.0}, {"date": "2021-11-18", "close": 56.26, "volume": 517988.0}, {"date": "2021-11-19", "close": 55.71, "volume": 299833.0}, {"date": "2021-11-22", "close": 54.6, "volume": 434164.0}, {"date": "2021-11-23", "close": 54.36, "volume": 317777.0}, {"date": "2021-11-24", "close": 54.25, "volume": 283195.0}, {"date": "2021-11-26", "close": 51.63, "volume": 324031.0}, {"date": "2021-11-29", "close": 51.11, "volume": 613799.0}, {"date": "2021-11-30", "close": 52.62, "volume": 881212.0}, {"date": "2021-12-01", "close": 53.29, "volume": 534219.0}, {"date": "2021-12-02", "close": 53.75, "volume": 569915.0}, {"date": "2021-12-03", "close": 52.53, "volume": 549722.0}, {"date": "2021-12-06", "close": 54.1, "volume": 498530.0}, {"date": "2021-12-07", "close": 56.8, "volume": 915999.0}, {"date": "2021-12-08", "close": 58.62, "volume": 681144.0}, {"date": "2021-12-09", "close": 56.29, "volume": 610750.0}, {"date": "2021-12-10", "close": 56.92, "volume": 394684.0}, {"date": "2021-12-13", "close": 57.39, "volume": 491201.0}, {"date": "2021-12-14", "close": 56.5, "volume": 432683.0}, {"date": "2021-12-15", "close": 57.57, "volume": 355197.0}, {"date": "2021-12-16", "close": 56.24, "volume": 491411.0}, {"date": "2021-12-17", "close": 57.74, "volume": 1352948.0}, {"date": "2021-12-20", "close": 58.96, "volume": 467618.0}, {"date": "2021-12-21", "close": 58.7, "volume": 338155.0}, {"date": "2021-12-22", "close": 60.34, "volume": 386906.0}, {"date": "2021-12-23", "close": 61.66, "volume": 307718.0}, {"date": "2021-12-27", "close": 61.4, "volume": 297127.0}, {"date": "2021-12-28", "close": 61.34, "volume": 438241.0}, {"date": "2021-12-29", "close": 62.21, "volume": 563838.0}, {"date": "2021-12-30", "close": 60.89, "volume": 288434.0}, {"date": "2021-12-31", "close": 60.17, "volume": 266553.0}, {"date": "2022-01-03", "close": 61.2, "volume": 376789.0}, {"date": "2022-01-04", "close": 61.6, "volume": 377856.0}, {"date": "2022-01-05", "close": 60.36, "volume": 480943.0}, {"date": "2022-01-06", "close": 60.73, "volume": 765963.0}, {"date": "2022-01-07", "close": 60.03, "volume": 490606.0}, {"date": "2022-01-10", "close": 61.23, "volume": 336613.0}, {"date": "2022-01-11", "close": 62.05, "volume": 368931.0}, {"date": "2022-01-12", "close": 61.02, "volume": 282901.0}, {"date": "2022-01-13", "close": 61.33, "volume": 273278.0}, {"date": "2022-01-14", "close": 64.08, "volume": 627689.0}, {"date": "2022-01-18", "close": 63.88, "volume": 795123.0}, {"date": "2022-01-19", "close": 64.26, "volume": 595972.0}, {"date": "2022-01-20", "close": 64.0, "volume": 625197.0}, {"date": "2022-01-21", "close": 63.43, "volume": 540148.0}, {"date": "2022-01-24", "close": 63.29, "volume": 767445.0}, {"date": "2022-01-25", "close": 61.84, "volume": 464132.0}, {"date": "2022-01-26", "close": 61.56, "volume": 555626.0}, {"date": "2022-01-27", "close": 61.44, "volume": 456063.0}, {"date": "2022-01-28", "close": 61.5, "volume": 426758.0}, {"date": "2022-01-31", "close": 62.77, "volume": 647436.0}, {"date": "2022-02-01", "close": 62.39, "volume": 567305.0}, {"date": "2022-02-02", "close": 63.07, "volume": 463678.0}, {"date": "2022-02-03", "close": 63.0, "volume": 546238.0}, {"date": "2022-02-04", "close": 64.36, "volume": 592473.0}, {"date": "2022-02-07", "close": 63.31, "volume": 397338.0}, {"date": "2022-02-08", "close": 63.7, "volume": 282955.0}, {"date": "2022-02-09", "close": 63.82, "volume": 526747.0}, {"date": "2022-02-10", "close": 64.34, "volume": 589708.0}, {"date": "2022-02-11", "close": 63.69, "volume": 377699.0}, {"date": "2022-02-14", "close": 64.32, "volume": 479235.0}, {"date": "2022-02-15", "close": 64.74, "volume": 436702.0}, {"date": "2022-02-16", "close": 64.17, "volume": 395201.0}, {"date": "2022-02-17", "close": 64.05, "volume": 379501.0}, {"date": "2022-02-18", "close": 63.94, "volume": 374516.0}, {"date": "2022-02-22", "close": 62.71, "volume": 286616.0}, {"date": "2022-02-23", "close": 62.58, "volume": 410451.0}, {"date": "2022-02-24", "close": 64.0, "volume": 583390.0}, {"date": "2022-02-25", "close": 67.13, "volume": 866683.0}, {"date": "2022-02-28", "close": 66.69, "volume": 828838.0}, {"date": "2022-03-01", "close": 67.67, "volume": 1016461.0}, {"date": "2022-03-02", "close": 71.28, "volume": 1112717.0}, {"date": "2022-03-03", "close": 71.63, "volume": 865328.0}, {"date": "2022-03-04", "close": 72.33, "volume": 483493.0}, {"date": "2022-03-07", "close": 71.2, "volume": 578095.0}, {"date": "2022-03-08", "close": 69.88, "volume": 405637.0}, {"date": "2022-03-09", "close": 71.5, "volume": 394175.0}, {"date": "2022-03-10", "close": 71.37, "volume": 313767.0}, {"date": "2022-03-11", "close": 71.0, "volume": 361408.0}, {"date": "2022-03-14", "close": 70.53, "volume": 451755.0}, {"date": "2022-03-15", "close": 70.59, "volume": 535051.0}, {"date": "2022-03-16", "close": 71.37, "volume": 370404.0}, {"date": "2022-03-17", "close": 73.38, "volume": 632387.0}, {"date": "2022-03-18", "close": 72.92, "volume": 519015.0}, {"date": "2022-03-21", "close": 72.64, "volume": 409323.0}, {"date": "2022-03-22", "close": 75.37, "volume": 641562.0}, {"date": "2022-03-23", "close": 74.46, "volume": 357968.0}, {"date": "2022-03-24", "close": 75.61, "volume": 411266.0}, {"date": "2022-03-25", "close": 76.49, "volume": 428350.0}, {"date": "2022-03-28", "close": 75.88, "volume": 519085.0}, {"date": "2022-03-29", "close": 76.18, "volume": 746825.0}, {"date": "2022-03-30", "close": 75.67, "volume": 488550.0}, {"date": "2022-03-31", "close": 76.32, "volume": 621378.0}, {"date": "2022-04-01", "close": 77.89, "volume": 329467.0}, {"date": "2022-04-04", "close": 77.35, "volume": 291958.0}, {"date": "2022-04-05", "close": 76.61, "volume": 429269.0}, {"date": "2022-04-06", "close": 78.99, "volume": 730646.0}, {"date": "2022-04-07", "close": 81.08, "volume": 973245.0}, {"date": "2022-04-08", "close": 81.64, "volume": 719400.0}, {"date": "2022-04-11", "close": 73.24, "volume": 1542846.0}, {"date": "2022-04-12", "close": 74.06, "volume": 1116065.0}, {"date": "2022-04-13", "close": 75.87, "volume": 586543.0}, {"date": "2022-04-14", "close": 74.68, "volume": 388031.0}, {"date": "2022-04-18", "close": 73.0, "volume": 542367.0}, {"date": "2022-04-19", "close": 73.95, "volume": 635104.0}, {"date": "2022-04-20", "close": 75.24, "volume": 472602.0}, {"date": "2022-04-21", "close": 76.16, "volume": 438974.0}, {"date": "2022-04-22", "close": 74.52, "volume": 422004.0}, {"date": "2022-04-25", "close": 76.38, "volume": 609903.0}, {"date": "2022-04-26", "close": 74.25, "volume": 468426.0}, {"date": "2022-04-27", "close": 74.41, "volume": 384673.0}, {"date": "2022-04-28", "close": 75.32, "volume": 346115.0}, {"date": "2022-04-29", "close": 74.57, "volume": 354925.0}, {"date": "2022-05-02", "close": 74.32, "volume": 410114.0}, {"date": "2022-05-03", "close": 73.01, "volume": 468286.0}, {"date": "2022-05-04", "close": 68.56, "volume": 1117768.0}, {"date": "2022-05-05", "close": 63.93, "volume": 775020.0}, {"date": "2022-05-06", "close": 62.99, "volume": 729700.0}, {"date": "2022-05-09", "close": 59.51, "volume": 714553.0}, {"date": "2022-05-10", "close": 60.3, "volume": 591018.0}, {"date": "2022-05-11", "close": 59.9, "volume": 638882.0}, {"date": "2022-05-12", "close": 61.14, "volume": 478679.0}, {"date": "2022-05-13", "close": 61.55, "volume": 497492.0}, {"date": "2022-05-16", "close": 63.54, "volume": 313094.0}, {"date": "2022-05-17", "close": 63.58, "volume": 418225.0}, {"date": "2022-05-18", "close": 61.41, "volume": 406147.0}, {"date": "2022-05-19", "close": 63.04, "volume": 514722.0}, {"date": "2022-05-20", "close": 63.59, "volume": 351717.0}, {"date": "2022-05-23", "close": 63.11, "volume": 220295.0}, {"date": "2022-05-24", "close": 60.65, "volume": 342452.0}, {"date": "2022-05-25", "close": 60.23, "volume": 354365.0}, {"date": "2022-05-26", "close": 62.18, "volume": 246718.0}, {"date": "2022-05-27", "close": 64.44, "volume": 276082.0}, {"date": "2022-05-31", "close": 63.25, "volume": 331208.0}, {"date": "2022-06-01", "close": 63.45, "volume": 317998.0}, {"date": "2022-06-02", "close": 65.27, "volume": 561639.0}, {"date": "2022-06-03", "close": 64.31, "volume": 389191.0}, {"date": "2022-06-06", "close": 60.64, "volume": 804277.0}, {"date": "2022-06-07", "close": 62.34, "volume": 367589.0}, {"date": "2022-06-08", "close": 59.39, "volume": 532588.0}, {"date": "2022-06-09", "close": 56.85, "volume": 466685.0}, {"date": "2022-06-10", "close": 55.77, "volume": 486553.0}, {"date": "2022-06-13", "close": 54.66, "volume": 524570.0}, {"date": "2022-06-14", "close": 51.49, "volume": 1166204.0}, {"date": "2022-06-15", "close": 54.55, "volume": 557455.0}, {"date": "2022-06-16", "close": 52.9, "volume": 468039.0}, {"date": "2022-06-17", "close": 53.72, "volume": 778520.0}, {"date": "2022-06-21", "close": 53.0, "volume": 387945.0}, {"date": "2022-06-22", "close": 54.23, "volume": 397796.0}, {"date": "2022-06-23", "close": 56.28, "volume": 426087.0}, {"date": "2022-06-24", "close": 57.43, "volume": 460777.0}, {"date": "2022-06-27", "close": 57.21, "volume": 300069.0}, {"date": "2022-06-28", "close": 57.32, "volume": 338011.0}, {"date": "2022-06-29", "close": 58.63, "volume": 523780.0}, {"date": "2022-06-30", "close": 58.3, "volume": 516956.0}, {"date": "2022-07-01", "close": 57.85, "volume": 436089.0}, {"date": "2022-07-05", "close": 58.35, "volume": 473472.0}, {"date": "2022-07-06", "close": 57.66, "volume": 352999.0}, {"date": "2022-07-07", "close": 57.98, "volume": 353719.0}, {"date": "2022-07-08", "close": 56.97, "volume": 677013.0}, {"date": "2022-07-11", "close": 56.68, "volume": 438582.0}, {"date": "2022-07-12", "close": 55.36, "volume": 390177.0}, {"date": "2022-07-13", "close": 53.96, "volume": 489877.0}, {"date": "2022-07-14", "close": 52.9, "volume": 1131038.0}, {"date": "2022-07-15", "close": 55.0, "volume": 606214.0}, {"date": "2022-07-18", "close": 53.46, "volume": 455915.0}, {"date": "2022-07-19", "close": 54.21, "volume": 561391.0}, {"date": "2022-07-20", "close": 53.18, "volume": 637537.0}, {"date": "2022-07-21", "close": 55.43, "volume": 579880.0}, {"date": "2022-07-22", "close": 55.18, "volume": 492550.0}, {"date": "2022-07-25", "close": 56.98, "volume": 378816.0}, {"date": "2022-07-26", "close": 56.78, "volume": 267328.0}, {"date": "2022-07-27", "close": 56.99, "volume": 208098.0}, {"date": "2022-07-28", "close": 56.77, "volume": 274748.0}, {"date": "2022-07-29", "close": 56.56, "volume": 314452.0}, {"date": "2022-08-01", "close": 56.18, "volume": 391549.0}, {"date": "2022-08-02", "close": 55.98, "volume": 327842.0}, {"date": "2022-08-03", "close": 57.89, "volume": 747107.0}, {"date": "2022-08-04", "close": 57.58, "volume": 449752.0}, {"date": "2022-08-05", "close": 58.89, "volume": 426221.0}, {"date": "2022-08-08", "close": 58.51, "volume": 363466.0}, {"date": "2022-08-09", "close": 58.32, "volume": 332490.0}, {"date": "2022-08-10", "close": 57.21, "volume": 359577.0}, {"date": "2022-08-11", "close": 56.26, "volume": 446635.0}, {"date": "2022-08-12", "close": 57.56, "volume": 252504.0}, {"date": "2022-08-15", "close": 57.73, "volume": 269604.0}, {"date": "2022-08-16", "close": 57.95, "volume": 355775.0}, {"date": "2022-08-17", "close": 58.14, "volume": 360510.0}, {"date": "2022-08-18", "close": 58.12, "volume": 317627.0}, {"date": "2022-08-19", "close": 58.26, "volume": 191956.0}, {"date": "2022-08-22", "close": 57.3, "volume": 202291.0}, {"date": "2022-08-23", "close": 56.29, "volume": 282494.0}, {"date": "2022-08-24", "close": 56.99, "volume": 149286.0}, {"date": "2022-08-25", "close": 58.14, "volume": 238055.0}, {"date": "2022-08-26", "close": 54.06, "volume": 297111.0}, {"date": "2022-08-29", "close": 54.43, "volume": 379062.0}, {"date": "2022-08-30", "close": 52.22, "volume": 420026.0}, {"date": "2022-08-31", "close": 52.48, "volume": 330469.0}, {"date": "2022-09-01", "close": 52.26, "volume": 255132.0}, {"date": "2022-09-02", "close": 51.7, "volume": 220172.0}, {"date": "2022-09-06", "close": 51.24, "volume": 510659.0}, {"date": "2022-09-07", "close": 53.93, "volume": 541391.0}, {"date": "2022-09-08", "close": 55.63, "volume": 458514.0}, {"date": "2022-09-09", "close": 55.75, "volume": 397310.0}, {"date": "2022-09-12", "close": 56.12, "volume": 251413.0}, {"date": "2022-09-13", "close": 56.01, "volume": 399253.0}, {"date": "2022-09-14", "close": 54.76, "volume": 364033.0}, {"date": "2022-09-15", "close": 54.27, "volume": 239025.0}, {"date": "2022-09-16", "close": 53.6, "volume": 340930.0}, {"date": "2022-09-19", "close": 54.74, "volume": 338941.0}, {"date": "2022-09-20", "close": 55.03, "volume": 388614.0}, {"date": "2022-09-21", "close": 55.31, "volume": 555658.0}, {"date": "2022-09-22", "close": 53.95, "volume": 511366.0}, {"date": "2022-09-23", "close": 52.86, "volume": 282493.0}, {"date": "2022-09-26", "close": 52.68, "volume": 253364.0}, {"date": "2022-09-27", "close": 52.84, "volume": 207924.0}, {"date": "2022-09-28", "close": 54.14, "volume": 370933.0}, {"date": "2022-09-29", "close": 54.24, "volume": 234442.0}, {"date": "2022-09-30", "close": 53.19, "volume": 411689.0}, {"date": "2022-10-03", "close": 55.07, "volume": 351175.0}, {"date": "2022-10-04", "close": 56.06, "volume": 264273.0}, {"date": "2022-10-05", "close": 56.56, "volume": 241408.0}, {"date": "2022-10-06", "close": 57.45, "volume": 192809.0}, {"date": "2022-10-07", "close": 56.31, "volume": 412896.0}, {"date": "2022-10-10", "close": 56.45, "volume": 211843.0}, {"date": "2022-10-11", "close": 56.06, "volume": 313528.0}, {"date": "2022-10-12", "close": 55.95, "volume": 211308.0}, {"date": "2022-10-13", "close": 54.0, "volume": 1068631.0}, {"date": "2022-10-14", "close": 51.6, "volume": 515037.0}, {"date": "2022-10-17", "close": 52.9, "volume": 491425.0}, {"date": "2022-10-18", "close": 54.05, "volume": 488038.0}, {"date": "2022-10-19", "close": 53.04, "volume": 296634.0}, {"date": "2022-10-20", "close": 50.85, "volume": 314794.0}, {"date": "2022-10-21", "close": 51.69, "volume": 483820.0}, {"date": "2022-10-24", "close": 51.74, "volume": 321690.0}, {"date": "2022-10-25", "close": 52.64, "volume": 252768.0}, {"date": "2022-10-26", "close": 53.34, "volume": 414527.0}, {"date": "2022-10-27", "close": 52.17, "volume": 224471.0}, {"date": "2022-10-28", "close": 52.25, "volume": 313705.0}, {"date": "2022-10-31", "close": 51.76, "volume": 438196.0}, {"date": "2022-11-01", "close": 52.45, "volume": 368519.0}, {"date": "2022-11-02", "close": 50.98, "volume": 446538.0}, {"date": "2022-11-03", "close": 49.59, "volume": 654604.0}, {"date": "2022-11-04", "close": 49.86, "volume": 465674.0}, {"date": "2022-11-07", "close": 50.33, "volume": 357412.0}, {"date": "2022-11-08", "close": 50.39, "volume": 369765.0}, {"date": "2022-11-09", "close": 49.0, "volume": 311336.0}, {"date": "2022-11-10", "close": 52.4, "volume": 447511.0}, {"date": "2022-11-11", "close": 52.93, "volume": 450546.0}, {"date": "2022-11-14", "close": 51.02, "volume": 598754.0}, {"date": "2022-11-15", "close": 50.0, "volume": 869298.0}, {"date": "2022-11-16", "close": 47.97, "volume": 862247.0}, {"date": "2022-11-17", "close": 47.5, "volume": 409323.0}, {"date": "2022-11-18", "close": 49.04, "volume": 396297.0}, {"date": "2022-11-21", "close": 48.8, "volume": 268156.0}, {"date": "2022-11-22", "close": 48.27, "volume": 307065.0}, {"date": "2022-11-23", "close": 48.96, "volume": 220700.0}, {"date": "2022-11-25", "close": 49.69, "volume": 58451.0}, {"date": "2022-11-28", "close": 48.92, "volume": 227228.0}, {"date": "2022-11-29", "close": 47.69, "volume": 365561.0}, {"date": "2022-11-30", "close": 48.25, "volume": 535448.0}, {"date": "2022-12-01", "close": 47.23, "volume": 508414.0}, {"date": "2022-12-02", "close": 47.25, "volume": 451151.0}, {"date": "2022-12-05", "close": 46.75, "volume": 372937.0}, {"date": "2022-12-06", "close": 46.97, "volume": 431084.0}, {"date": "2022-12-07", "close": 46.71, "volume": 405743.0}, {"date": "2022-12-08", "close": 47.12, "volume": 513493.0}, {"date": "2022-12-09", "close": 45.85, "volume": 450540.0}, {"date": "2022-12-12", "close": 45.5, "volume": 356230.0}, {"date": "2022-12-13", "close": 42.48, "volume": 2640879.0}, {"date": "2022-12-14", "close": 41.92, "volume": 840413.0}, {"date": "2022-12-15", "close": 39.91, "volume": 616369.0}, {"date": "2022-12-16", "close": 38.44, "volume": 1578452.0}, {"date": "2022-12-19", "close": 38.83, "volume": 467229.0}, {"date": "2022-12-20", "close": 39.83, "volume": 666320.0}, {"date": "2022-12-21", "close": 40.52, "volume": 373264.0}, {"date": "2022-12-22", "close": 39.73, "volume": 433919.0}, {"date": "2022-12-23", "close": 39.67, "volume": 171778.0}, {"date": "2022-12-27", "close": 38.67, "volume": 277681.0}, {"date": "2022-12-28", "close": 38.19, "volume": 288064.0}, {"date": "2022-12-29", "close": 38.97, "volume": 528783.0}, {"date": "2022-12-30", "close": 38.61, "volume": 445499.0}, {"date": "2023-01-03", "close": 38.86, "volume": 696990.0}, {"date": "2023-01-04", "close": 38.68, "volume": 581016.0}, {"date": "2023-01-05", "close": 38.5, "volume": 498580.0}, {"date": "2023-01-06", "close": 37.08, "volume": 661866.0}, {"date": "2023-01-09", "close": 36.82, "volume": 529292.0}, {"date": "2023-01-10", "close": 37.37, "volume": 555845.0}, {"date": "2023-01-11", "close": 37.02, "volume": 671469.0}, {"date": "2023-01-12", "close": 37.68, "volume": 624462.0}, {"date": "2023-01-13", "close": 37.42, "volume": 366709.0}, {"date": "2023-01-17", "close": 37.95, "volume": 584332.0}, {"date": "2023-01-18", "close": 37.53, "volume": 482835.0}, {"date": "2023-01-19", "close": 37.05, "volume": 597970.0}, {"date": "2023-01-20", "close": 35.53, "volume": 859018.0}, {"date": "2023-01-23", "close": 37.32, "volume": 882311.0}, {"date": "2023-01-24", "close": 38.35, "volume": 606614.0}, {"date": "2023-01-25", "close": 38.14, "volume": 270030.0}, {"date": "2023-01-26", "close": 38.93, "volume": 326386.0}, {"date": "2023-01-27", "close": 39.4, "volume": 331676.0}, {"date": "2023-01-30", "close": 38.88, "volume": 358795.0}, {"date": "2023-01-31", "close": 39.27, "volume": 381202.0}, {"date": "2023-02-01", "close": 40.57, "volume": 375936.0}, {"date": "2023-02-02", "close": 43.07, "volume": 644936.0}, {"date": "2023-02-03", "close": 41.86, "volume": 673335.0}, {"date": "2023-02-06", "close": 41.24, "volume": 404545.0}, {"date": "2023-02-07", "close": 41.6, "volume": 539761.0}, {"date": "2023-02-08", "close": 40.88, "volume": 399610.0}, {"date": "2023-02-09", "close": 40.09, "volume": 349860.0}, {"date": "2023-02-10", "close": 39.95, "volume": 677170.0}, {"date": "2023-02-13", "close": 40.75, "volume": 351980.0}, {"date": "2023-02-14", "close": 40.55, "volume": 413355.0}, {"date": "2023-02-15", "close": 40.59, "volume": 533421.0}, {"date": "2023-02-16", "close": 40.78, "volume": 495265.0}, {"date": "2023-02-17", "close": 41.9, "volume": 474085.0}, {"date": "2023-02-21", "close": 41.14, "volume": 581108.0}, {"date": "2023-02-22", "close": 42.3, "volume": 767557.0}, {"date": "2023-02-23", "close": 41.75, "volume": 445234.0}, {"date": "2023-02-24", "close": 41.0, "volume": 689826.0}, {"date": "2023-02-27", "close": 40.96, "volume": 687503.0}, {"date": "2023-02-28", "close": 42.57, "volume": 1632879.0}, {"date": "2023-03-01", "close": 43.38, "volume": 767209.0}, {"date": "2023-03-02", "close": 42.26, "volume": 442886.0}, {"date": "2023-03-03", "close": 42.05, "volume": 749595.0}, {"date": "2023-03-06", "close": 40.85, "volume": 661993.0}, {"date": "2023-03-07", "close": 40.41, "volume": 449242.0}, {"date": "2023-03-08", "close": 39.59, "volume": 470521.0}, {"date": "2023-03-09", "close": 39.77, "volume": 457823.0}, {"date": "2023-03-10", "close": 40.05, "volume": 1065215.0}, {"date": "2023-03-13", "close": 38.6, "volume": 529648.0}, {"date": "2023-03-14", "close": 39.2, "volume": 423367.0}, {"date": "2023-03-15", "close": 39.36, "volume": 543823.0}, {"date": "2023-03-16", "close": 41.47, "volume": 588929.0}, {"date": "2023-03-17", "close": 39.49, "volume": 946244.0}, {"date": "2023-03-20", "close": 39.68, "volume": 394396.0}, {"date": "2023-03-21", "close": 40.28, "volume": 350753.0}, {"date": "2023-03-22", "close": 39.33, "volume": 390961.0}, {"date": "2023-03-23", "close": 38.6, "volume": 428057.0}, {"date": "2023-03-24", "close": 39.14, "volume": 695626.0}, {"date": "2023-03-27", "close": 40.07, "volume": 246141.0}, {"date": "2023-03-28", "close": 39.91, "volume": 293827.0}, {"date": "2023-03-29", "close": 40.77, "volume": 340470.0}, {"date": "2023-03-30", "close": 40.18, "volume": 317913.0}, {"date": "2023-03-31", "close": 40.81, "volume": 306182.0}, {"date": "2023-04-03", "close": 41.37, "volume": 453888.0}, {"date": "2023-04-04", "close": 41.33, "volume": 490384.0}, {"date": "2023-04-05", "close": 40.89, "volume": 1214849.0}, {"date": "2023-04-06", "close": 41.93, "volume": 365151.0}, {"date": "2023-04-10", "close": 41.6, "volume": 294449.0}, {"date": "2023-04-11", "close": 41.66, "volume": 270930.0}, {"date": "2023-04-12", "close": 41.84, "volume": 338939.0}, {"date": "2023-04-13", "close": 42.19, "volume": 522957.0}, {"date": "2023-04-14", "close": 42.45, "volume": 724000.0}, {"date": "2023-04-17", "close": 43.27, "volume": 485034.0}, {"date": "2023-04-18", "close": 43.47, "volume": 422301.0}, {"date": "2023-04-19", "close": 45.4, "volume": 838709.0}, {"date": "2023-04-20", "close": 46.51, "volume": 579918.0}, {"date": "2023-04-21", "close": 47.5, "volume": 1041662.0}, {"date": "2023-04-24", "close": 45.78, "volume": 627082.0}, {"date": "2023-04-25", "close": 44.37, "volume": 639536.0}, {"date": "2023-04-26", "close": 44.07, "volume": 448125.0}, {"date": "2023-04-27", "close": 44.73, "volume": 416212.0}, {"date": "2023-04-28", "close": 45.31, "volume": 423244.0}, {"date": "2023-05-01", "close": 46.6, "volume": 1065965.0}, {"date": "2023-05-02", "close": 46.45, "volume": 998127.0}, {"date": "2023-05-03", "close": 43.12, "volume": 1784301.0}, {"date": "2023-05-04", "close": 43.14, "volume": 769794.0}, {"date": "2023-05-05", "close": 42.89, "volume": 596419.0}, {"date": "2023-05-08", "close": 42.26, "volume": 461227.0}, {"date": "2023-05-09", "close": 42.64, "volume": 499911.0}, {"date": "2023-05-10", "close": 42.89, "volume": 339340.0}, {"date": "2023-05-11", "close": 42.02, "volume": 310793.0}, {"date": "2023-05-12", "close": 41.89, "volume": 350140.0}, {"date": "2023-05-15", "close": 42.47, "volume": 322553.0}, {"date": "2023-05-16", "close": 41.27, "volume": 506918.0}, {"date": "2023-05-17", "close": 40.45, "volume": 465334.0}, {"date": "2023-05-18", "close": 40.29, "volume": 645767.0}, {"date": "2023-05-19", "close": 40.84, "volume": 447071.0}, {"date": "2023-05-22", "close": 41.46, "volume": 402748.0}, {"date": "2023-05-23", "close": 41.52, "volume": 491832.0}, {"date": "2023-05-24", "close": 40.54, "volume": 218416.0}, {"date": "2023-05-25", "close": 39.74, "volume": 218766.0}, {"date": "2023-05-26", "close": 39.46, "volume": 201299.0}, {"date": "2023-05-30", "close": 39.26, "volume": 258385.0}, {"date": "2023-05-31", "close": 38.03, "volume": 657349.0}, {"date": "2023-06-01", "close": 38.04, "volume": 501676.0}, {"date": "2023-06-02", "close": 39.09, "volume": 379836.0}, {"date": "2023-06-05", "close": 38.55, "volume": 379836.0}, {"date": "2023-06-06", "close": 39.08, "volume": 404354.0}, {"date": "2023-06-07", "close": 37.54, "volume": 921967.0}, {"date": "2023-06-08", "close": 37.01, "volume": 726339.0}, {"date": "2023-06-09", "close": 36.13, "volume": 627021.0}, {"date": "2023-06-12", "close": 36.12, "volume": 399743.0}, {"date": "2023-06-13", "close": 36.96, "volume": 612036.0}, {"date": "2023-06-14", "close": 38.74, "volume": 1271753.0}, {"date": "2023-06-15", "close": 40.32, "volume": 667451.0}, {"date": "2023-06-16", "close": 41.09, "volume": 1116007.0}, {"date": "2023-06-20", "close": 40.91, "volume": 648281.0}, {"date": "2023-06-21", "close": 40.31, "volume": 686843.0}, {"date": "2023-06-22", "close": 39.47, "volume": 576865.0}, {"date": "2023-06-23", "close": 40.06, "volume": 784264.0}, {"date": "2023-06-26", "close": 39.62, "volume": 464584.0}, {"date": "2023-06-27", "close": 39.75, "volume": 235854.0}, {"date": "2023-06-28", "close": 40.01, "volume": 1677824.0}, {"date": "2023-06-29", "close": 39.51, "volume": 519438.0}, {"date": "2023-06-30", "close": 40.07, "volume": 308801.0}, {"date": "2023-07-03", "close": 40.09, "volume": 124681.0}, {"date": "2023-07-05", "close": 38.8, "volume": 547974.0}, {"date": "2023-07-06", "close": 38.32, "volume": 451730.0}, {"date": "2023-07-07", "close": 37.89, "volume": 469011.0}, {"date": "2023-07-10", "close": 36.41, "volume": 676538.0}, {"date": "2023-07-11", "close": 37.58, "volume": 640578.0}, {"date": "2023-07-12", "close": 36.55, "volume": 389794.0}, {"date": "2023-07-13", "close": 37.26, "volume": 490005.0}, {"date": "2023-07-14", "close": 37.29, "volume": 539440.0}, {"date": "2023-07-17", "close": 37.76, "volume": 430985.0}, {"date": "2023-07-18", "close": 37.39, "volume": 364520.0}, {"date": "2023-07-19", "close": 36.76, "volume": 592015.0}, {"date": "2023-07-20", "close": 37.83, "volume": 1194062.0}, {"date": "2023-07-21", "close": 37.07, "volume": 901071.0}, {"date": "2023-07-24", "close": 36.85, "volume": 451884.0}, {"date": "2023-07-25", "close": 37.17, "volume": 453429.0}, {"date": "2023-07-26", "close": 36.25, "volume": 424837.0}, {"date": "2023-07-27", "close": 36.13, "volume": 445589.0}, {"date": "2023-07-28", "close": 35.78, "volume": 473467.0}, {"date": "2023-07-31", "close": 36.35, "volume": 928324.0}, {"date": "2023-08-01", "close": 36.0, "volume": 1000240.0}, {"date": "2023-08-02", "close": 36.71, "volume": 1351799.0}, {"date": "2023-08-03", "close": 38.75, "volume": 1266792.0}, {"date": "2023-08-04", "close": 39.48, "volume": 976351.0}, {"date": "2023-08-07", "close": 38.14, "volume": 621420.0}, {"date": "2023-08-08", "close": 38.18, "volume": 511249.0}, {"date": "2023-08-09", "close": 38.06, "volume": 340435.0}, {"date": "2023-08-10", "close": 37.82, "volume": 351937.0}, {"date": "2023-08-11", "close": 37.57, "volume": 483672.0}, {"date": "2023-08-14", "close": 36.69, "volume": 441648.0}, {"date": "2023-08-15", "close": 37.31, "volume": 279947.0}, {"date": "2023-08-16", "close": 37.01, "volume": 262588.0}, {"date": "2023-08-17", "close": 36.53, "volume": 399428.0}, {"date": "2023-08-18", "close": 37.72, "volume": 578653.0}, {"date": "2023-08-21", "close": 37.77, "volume": 416510.0}, {"date": "2023-08-22", "close": 37.88, "volume": 241405.0}, {"date": "2023-08-23", "close": 37.38, "volume": 302077.0}, {"date": "2023-08-24", "close": 37.21, "volume": 390156.0}, {"date": "2023-08-25", "close": 37.16, "volume": 241916.0}, {"date": "2023-08-28", "close": 36.47, "volume": 257784.0}, {"date": "2023-08-29", "close": 35.38, "volume": 679320.0}, {"date": "2023-08-30", "close": 35.51, "volume": 564646.0}, {"date": "2023-08-31", "close": 35.3, "volume": 410762.0}, {"date": "2023-09-01", "close": 35.53, "volume": 409894.0}, {"date": "2023-09-05", "close": 34.76, "volume": 556005.0}, {"date": "2023-09-06", "close": 34.91, "volume": 325994.0}, {"date": "2023-09-07", "close": 34.2, "volume": 245261.0}, {"date": "2023-09-08", "close": 33.75, "volume": 430272.0}, {"date": "2023-09-11", "close": 33.39, "volume": 273515.0}, {"date": "2023-09-12", "close": 33.79, "volume": 641390.0}, {"date": "2023-09-13", "close": 34.25, "volume": 260108.0}, {"date": "2023-09-14", "close": 34.77, "volume": 303738.0}, {"date": "2023-09-15", "close": 33.64, "volume": 928370.0}, {"date": "2023-09-18", "close": 32.97, "volume": 466610.0}, {"date": "2023-09-19", "close": 33.43, "volume": 294315.0}, {"date": "2023-09-20", "close": 34.49, "volume": 604344.0}, {"date": "2023-09-21", "close": 33.64, "volume": 387139.0}, {"date": "2023-09-22", "close": 33.15, "volume": 260059.0}, {"date": "2023-09-25", "close": 32.79, "volume": 258783.0}, {"date": "2023-09-26", "close": 33.2, "volume": 476755.0}, {"date": "2023-09-27", "close": 31.04, "volume": 1024716.0}, {"date": "2023-09-28", "close": 30.85, "volume": 646293.0}, {"date": "2023-09-29", "close": 30.68, "volume": 738365.0}, {"date": "2023-10-02", "close": 29.86, "volume": 779595.0}, {"date": "2023-10-03", "close": 29.23, "volume": 822021.0}, {"date": "2023-10-04", "close": 28.66, "volume": 497383.0}, {"date": "2023-10-05", "close": 29.06, "volume": 636029.0}, {"date": "2023-10-06", "close": 29.8, "volume": 481201.0}, {"date": "2023-10-09", "close": 30.26, "volume": 293699.0}, {"date": "2023-10-10", "close": 31.49, "volume": 880311.0}, {"date": "2023-10-11", "close": 30.14, "volume": 521001.0}, {"date": "2023-10-12", "close": 29.4, "volume": 358019.0}, {"date": "2023-10-13", "close": 29.14, "volume": 592712.0}, {"date": "2023-10-16", "close": 29.64, "volume": 588284.0}, {"date": "2023-10-17", "close": 29.86, "volume": 448078.0}, {"date": "2023-10-18", "close": 29.4, "volume": 271690.0}, {"date": "2023-10-19", "close": 28.69, "volume": 435283.0}, {"date": "2023-10-20", "close": 28.51, "volume": 379537.0}, {"date": "2023-10-23", "close": 28.01, "volume": 418639.0}, {"date": "2023-10-24", "close": 28.22, "volume": 313224.0}, {"date": "2023-10-25", "close": 27.24, "volume": 416699.0}, {"date": "2023-10-26", "close": 27.29, "volume": 353065.0}, {"date": "2023-10-27", "close": 27.57, "volume": 436474.0}, {"date": "2023-10-30", "close": 27.78, "volume": 369844.0}, {"date": "2023-10-31", "close": 28.26, "volume": 402656.0}, {"date": "2023-11-01", "close": 28.31, "volume": 451733.0}, {"date": "2023-11-02", "close": 29.19, "volume": 935914.0}, {"date": "2023-11-03", "close": 31.04, "volume": 737048.0}, {"date": "2023-11-06", "close": 30.74, "volume": 706777.0}, {"date": "2023-11-07", "close": 30.28, "volume": 558090.0}, {"date": "2023-11-08", "close": 29.92, "volume": 375292.0}, {"date": "2023-11-09", "close": 28.43, "volume": 744021.0}, {"date": "2023-11-10", "close": 28.48, "volume": 508081.0}, {"date": "2023-11-13", "close": 28.12, "volume": 281139.0}, {"date": "2023-11-14", "close": 28.11, "volume": 709392.0}, {"date": "2023-11-15", "close": 28.56, "volume": 1045541.0}, {"date": "2023-11-16", "close": 27.95, "volume": 507998.0}, {"date": "2023-11-17", "close": 27.89, "volume": 451865.0}, {"date": "2023-11-20", "close": 27.67, "volume": 554026.0}, {"date": "2023-11-21", "close": 26.66, "volume": 489176.0}, {"date": "2023-11-22", "close": 26.69, "volume": 347661.0}, {"date": "2023-11-24", "close": 26.91, "volume": 150623.0}, {"date": "2023-11-27", "close": 26.32, "volume": 388060.0}, {"date": "2023-11-28", "close": 27.5, "volume": 561197.0}, {"date": "2023-11-29", "close": 27.02, "volume": 434270.0}, {"date": "2023-11-30", "close": 27.28, "volume": 361468.0}, {"date": "2023-12-01", "close": 27.81, "volume": 422245.0}, {"date": "2023-12-04", "close": 28.49, "volume": 393793.0}, {"date": "2023-12-05", "close": 28.69, "volume": 308978.0}, {"date": "2023-12-06", "close": 27.66, "volume": 337938.0}, {"date": "2023-12-07", "close": 27.94, "volume": 385332.0}, {"date": "2023-12-08", "close": 28.06, "volume": 229619.0}, {"date": "2023-12-11", "close": 27.55, "volume": 289085.0}, {"date": "2023-12-12", "close": 28.68, "volume": 353063.0}, {"date": "2023-12-13", "close": 29.88, "volume": 734704.0}, {"date": "2023-12-14", "close": 30.79, "volume": 620199.0}, {"date": "2023-12-15", "close": 31.29, "volume": 3724854.0}, {"date": "2023-12-18", "close": 30.85, "volume": 719378.0}, {"date": "2023-12-19", "close": 31.47, "volume": 510128.0}, {"date": "2023-12-20", "close": 32.21, "volume": 751092.0}, {"date": "2023-12-21", "close": 32.97, "volume": 629969.0}, {"date": "2023-12-22", "close": 33.05, "volume": 400391.0}, {"date": "2023-12-26", "close": 33.62, "volume": 359653.0}, {"date": "2023-12-27", "close": 34.31, "volume": 508462.0}, {"date": "2023-12-28", "close": 33.58, "volume": 484477.0}, {"date": "2023-12-29", "close": 33.74, "volume": 419708.0}, {"date": "2024-01-02", "close": 32.0, "volume": 679561.0}, {"date": "2024-01-03", "close": 32.07, "volume": 480449.0}, {"date": "2024-01-04", "close": 32.42, "volume": 381439.0}, {"date": "2024-01-05", "close": 34.27, "volume": 599570.0}, {"date": "2024-01-08", "close": 35.48, "volume": 691902.0}, {"date": "2024-01-09", "close": 34.73, "volume": 465717.0}, {"date": "2024-01-10", "close": 33.17, "volume": 616180.0}, {"date": "2024-01-11", "close": 32.65, "volume": 848014.0}, {"date": "2024-01-12", "close": 32.225, "volume": 344153.0}, {"date": "2024-01-16", "close": 32.33, "volume": 385609.0}, {"date": "2024-01-17", "close": 31.64, "volume": 390144.0}, {"date": "2024-01-18", "close": 31.73, "volume": 414894.0}, {"date": "2024-01-19", "close": 31.84, "volume": 306478.0}, {"date": "2024-01-22", "close": 32.3, "volume": 390690.0}, {"date": "2024-01-23", "close": 32.4, "volume": 262661.0}, {"date": "2024-01-24", "close": 32.18, "volume": 291253.0}, {"date": "2024-01-25", "close": 32.39, "volume": 259519.0}, {"date": "2024-01-26", "close": 32.05, "volume": 267499.0}, {"date": "2024-01-29", "close": 32.47, "volume": 375718.0}, {"date": "2024-01-30", "close": 33.07, "volume": 554307.0}, {"date": "2024-01-31", "close": 32.59, "volume": 584774.0}, {"date": "2024-02-01", "close": 31.775, "volume": 549997.0}, {"date": "2024-02-02", "close": 30.34, "volume": 1217529.0}, {"date": "2024-02-05", "close": 31.14, "volume": 633583.0}, {"date": "2024-02-06", "close": 30.78, "volume": 501176.0}, {"date": "2024-02-07", "close": 28.49, "volume": 1045043.0}, {"date": "2024-02-08", "close": 27.7, "volume": 1319215.0}, {"date": "2024-02-09", "close": 28.78, "volume": 604034.0}, {"date": "2024-02-12", "close": 30.02, "volume": 644682.0}, {"date": "2024-02-13", "close": 29.21, "volume": 360715.0}, {"date": "2024-02-14", "close": 29.23, "volume": 286688.0}, {"date": "2024-02-15", "close": 29.66, "volume": 286844.0}, {"date": "2024-02-16", "close": 29.08, "volume": 350012.0}, {"date": "2024-02-20", "close": 29.86, "volume": 401452.0}, {"date": "2024-02-21", "close": 29.7, "volume": 299859.0}, {"date": "2024-02-22", "close": 29.97, "volume": 358324.0}, {"date": "2024-02-23", "close": 30.04, "volume": 348524.0}, {"date": "2024-02-26", "close": 29.74, "volume": 351727.0}, {"date": "2024-02-27", "close": 29.85, "volume": 497586.0}, {"date": "2024-02-28", "close": 29.91, "volume": 540662.0}, {"date": "2024-02-29", "close": 29.72, "volume": 768357.0}, {"date": "2024-03-01", "close": 28.86, "volume": 662217.0}, {"date": "2024-03-04", "close": 29.2, "volume": 711607.0}, {"date": "2024-03-05", "close": 29.44, "volume": 452644.0}, {"date": "2024-03-06", "close": 30.11, "volume": 605476.0}, {"date": "2024-03-07", "close": 30.64, "volume": 626723.0}, {"date": "2024-03-08", "close": 31.41, "volume": 527869.0}, {"date": "2024-03-11", "close": 31.02, "volume": 444129.0}, {"date": "2024-03-12", "close": 30.56, "volume": 260206.0}, {"date": "2024-03-13", "close": 30.29, "volume": 369964.0}, {"date": "2024-03-14", "close": 29.26, "volume": 445730.0}, {"date": "2024-03-15", "close": 29.41, "volume": 1256448.0}, {"date": "2024-03-18", "close": 29.29, "volume": 328012.0}, {"date": "2024-03-19", "close": 29.47, "volume": 287321.0}, {"date": "2024-03-20", "close": 30.02, "volume": 276565.0}, {"date": "2024-03-21", "close": 29.29, "volume": 535719.0}, {"date": "2024-03-22", "close": 28.67, "volume": 360010.0}, {"date": "2024-03-25", "close": 29.23, "volume": 383011.0}, {"date": "2024-03-26", "close": 28.51, "volume": 531750.0}, {"date": "2024-03-27", "close": 29.04, "volume": 556686.0}, {"date": "2024-03-28", "close": 29.22, "volume": 569631.0}, {"date": "2024-04-01", "close": 29.15, "volume": 335797.0}, {"date": "2024-04-02", "close": 28.51, "volume": 477032.0}, {"date": "2024-04-03", "close": 29.01, "volume": 307484.0}, {"date": "2024-04-04", "close": 28.4, "volume": 403193.0}, {"date": "2024-04-05", "close": 28.16, "volume": 415395.0}, {"date": "2024-04-08", "close": 28.48, "volume": 326414.0}, {"date": "2024-04-09", "close": 28.52, "volume": 363924.0}, {"date": "2024-04-10", "close": 27.83, "volume": 444858.0}, {"date": "2024-04-11", "close": 27.36, "volume": 323567.0}, {"date": "2024-04-12", "close": 26.83, "volume": 471623.0}, {"date": "2024-04-15", "close": 26.53, "volume": 604436.0}, {"date": "2024-04-16", "close": 26.87, "volume": 721374.0}, {"date": "2024-04-17", "close": 26.77, "volume": 415509.0}, {"date": "2024-04-18", "close": 26.1, "volume": 622151.0}, {"date": "2024-04-19", "close": 26.25, "volume": 448972.0}, {"date": "2024-04-22", "close": 26.1, "volume": 375229.0}, {"date": "2024-04-23", "close": 26.81, "volume": 497169.0}, {"date": "2024-04-24", "close": 25.9, "volume": 359410.0}, {"date": "2024-04-25", "close": 25.5, "volume": 305838.0}, {"date": "2024-04-26", "close": 26.33, "volume": 304606.0}, {"date": "2024-04-29", "close": 26.05, "volume": 540326.0}, {"date": "2024-04-30", "close": 26.25, "volume": 479759.0}, {"date": "2024-05-01", "close": 26.95, "volume": 449862.0}, {"date": "2024-05-02", "close": 27.32, "volume": 340710.0}, {"date": "2024-05-03", "close": 27.21, "volume": 247316.0}, {"date": "2024-05-06", "close": 26.5, "volume": 733744.0}, {"date": "2024-05-07", "close": 26.51, "volume": 734470.0}, {"date": "2024-05-08", "close": 29.65, "volume": 1961588.0}, {"date": "2024-05-09", "close": 29.86, "volume": 2347475.0}, {"date": "2024-05-10", "close": 29.42, "volume": 5644229.0}, {"date": "2024-05-13", "close": 30.38, "volume": 1242953.0}, {"date": "2024-05-14", "close": 30.82, "volume": 1180556.0}, {"date": "2024-05-15", "close": 30.08, "volume": 684354.0}, {"date": "2024-05-16", "close": 31.51, "volume": 757531.0}, {"date": "2024-05-17", "close": 30.82, "volume": 478755.0}, {"date": "2024-05-20", "close": 30.61, "volume": 680309.0}, {"date": "2024-05-21", "close": 30.9, "volume": 968628.0}, {"date": "2024-05-22", "close": 30.72, "volume": 453283.0}, {"date": "2024-05-23", "close": 30.32, "volume": 380882.0}, {"date": "2024-05-24", "close": 29.69, "volume": 309355.0}, {"date": "2024-05-28", "close": 30.05, "volume": 420042.0}, {"date": "2024-05-29", "close": 29.26, "volume": 583473.0}, {"date": "2024-05-30", "close": 30.46, "volume": 606715.0}, {"date": "2024-05-31", "close": 30.33, "volume": 717143.0}, {"date": "2024-06-03", "close": 30.89, "volume": 652731.0}, {"date": "2024-06-04", "close": 30.52, "volume": 880566.0}, {"date": "2024-06-05", "close": 30.16, "volume": 371786.0}, {"date": "2024-06-06", "close": 29.12, "volume": 369526.0}, {"date": "2024-06-07", "close": 28.57, "volume": 452674.0}, {"date": "2024-06-10", "close": 28.83, "volume": 690641.0}, {"date": "2024-06-11", "close": 28.97, "volume": 683579.0}, {"date": "2024-06-12", "close": 28.68, "volume": 853325.0}, {"date": "2024-06-13", "close": 28.37, "volume": 736237.0}, {"date": "2024-06-14", "close": 28.13, "volume": 609760.0}, {"date": "2024-06-17", "close": 27.34, "volume": 795889.0}, {"date": "2024-06-18", "close": 28.19, "volume": 988088.0}, {"date": "2024-06-20", "close": 28.0, "volume": 727206.0}, {"date": "2024-06-21", "close": 28.65, "volume": 2000086.0}, {"date": "2024-06-24", "close": 29.05, "volume": 944322.0}, {"date": "2024-06-25", "close": 28.38, "volume": 718994.0}, {"date": "2024-06-26", "close": 27.61, "volume": 822660.0}, {"date": "2024-06-27", "close": 27.91, "volume": 438297.0}, {"date": "2024-06-28", "close": 28.61, "volume": 2333989.0}, {"date": "2024-07-01", "close": 28.46, "volume": 728031.0}, {"date": "2024-07-02", "close": 22.74, "volume": 9128593.0}, {"date": "2024-07-03", "close": 21.66, "volume": 1044200.0}, {"date": "2024-07-05", "close": 21.06, "volume": 1190883.0}, {"date": "2024-07-08", "close": 20.6, "volume": 1263455.0}, {"date": "2024-07-09", "close": 20.96, "volume": 1040815.0}, {"date": "2024-07-10", "close": 20.34, "volume": 980574.0}, {"date": "2024-07-11", "close": 21.81, "volume": 1050045.0}, {"date": "2024-07-12", "close": 21.76, "volume": 945949.0}, {"date": "2024-07-15", "close": 21.3, "volume": 1597988.0}, {"date": "2024-07-16", "close": 21.37, "volume": 1443926.0}, {"date": "2024-07-17", "close": 20.99, "volume": 1101070.0}, {"date": "2024-07-18", "close": 20.22, "volume": 1492245.0}, {"date": "2024-07-19", "close": 19.37, "volume": 1062923.0}, {"date": "2024-07-22", "close": 20.21, "volume": 1166493.0}, {"date": "2024-07-23", "close": 19.98, "volume": 927372.0}, {"date": "2024-07-24", "close": 20.26, "volume": 1412920.0}, {"date": "2024-07-25", "close": 19.98, "volume": 1470373.0}, {"date": "2024-07-26", "close": 20.03, "volume": 973328.0}, {"date": "2024-07-29", "close": 20.355, "volume": 833586.0}, {"date": "2024-07-30", "close": 19.54, "volume": 978844.0}, {"date": "2024-07-31", "close": 20.65, "volume": 1534925.0}, {"date": "2024-08-01", "close": 20.75, "volume": 743092.0}, {"date": "2024-08-02", "close": 21.26, "volume": 942336.0}, {"date": "2024-08-05", "close": 20.18, "volume": 577608.0}, {"date": "2024-08-06", "close": 21.61, "volume": 1122081.0}, {"date": "2024-08-07", "close": 22.33, "volume": 1010587.0}, {"date": "2024-08-08", "close": 22.36, "volume": 557179.0}, {"date": "2024-08-09", "close": 11.7, "volume": 3264559.0}, {"date": "2024-08-12", "close": 12.29, "volume": 6889083.0}, {"date": "2024-08-13", "close": 12.4, "volume": 4321531.0}, {"date": "2024-08-14", "close": 12.47, "volume": 1825448.0}, {"date": "2024-08-15", "close": 13.35, "volume": 1849621.0}, {"date": "2024-08-16", "close": 12.94, "volume": 1498235.0}, {"date": "2024-08-19", "close": 13.98, "volume": 1605977.0}, {"date": "2024-08-20", "close": 13.89, "volume": 1195269.0}, {"date": "2024-08-21", "close": 13.85, "volume": 931686.0}, {"date": "2024-08-22", "close": 13.97, "volume": 1131914.0}, {"date": "2024-08-23", "close": 14.19, "volume": 1039369.0}, {"date": "2024-08-26", "close": 14.48, "volume": 985334.0}, {"date": "2024-08-27", "close": 14.48, "volume": 656513.0}, {"date": "2024-08-28", "close": 14.9, "volume": 811541.0}, {"date": "2024-08-29", "close": 15.36, "volume": 840948.0}, {"date": "2024-08-30", "close": 15.56, "volume": 702297.0}, {"date": "2024-09-03", "close": 15.18, "volume": 920773.0}, {"date": "2024-09-04", "close": 15.14, "volume": 1337714.0}, {"date": "2024-09-05", "close": 14.68, "volume": 645373.0}, {"date": "2024-09-06", "close": 13.85, "volume": 884129.0}, {"date": "2024-09-09", "close": 13.23, "volume": 1109132.0}, {"date": "2024-09-10", "close": 13.25, "volume": 1128553.0}, {"date": "2024-09-11", "close": 13.0, "volume": 1004580.0}, {"date": "2024-09-12", "close": 12.73, "volume": 1068434.0}, {"date": "2024-09-13", "close": 13.11, "volume": 886160.0}, {"date": "2024-09-16", "close": 13.49, "volume": 1976713.0}, {"date": "2024-09-17", "close": 14.345, "volume": 984130.0}, {"date": "2024-09-18", "close": 14.65, "volume": 952980.0}, {"date": "2024-09-19", "close": 14.69, "volume": 897974.0}, {"date": "2024-09-20", "close": 14.53, "volume": 4300717.0}, {"date": "2024-09-23", "close": 14.28, "volume": 1154834.0}, {"date": "2024-09-24", "close": 14.26, "volume": 1233281.0}, {"date": "2024-09-25", "close": 13.91, "volume": 1222589.0}, {"date": "2024-09-26", "close": 14.33, "volume": 625565.0}, {"date": "2024-09-27", "close": 14.54, "volume": 632728.0}, {"date": "2024-09-30", "close": 15.05, "volume": 668504.0}, {"date": "2024-10-01", "close": 15.3, "volume": 908785.0}, {"date": "2024-10-02", "close": 15.53, "volume": 683940.0}, {"date": "2024-10-03", "close": 15.89, "volume": 862615.0}, {"date": "2024-10-04", "close": 16.515, "volume": 669680.0}, {"date": "2024-10-07", "close": 15.99, "volume": 671279.0}, {"date": "2024-10-08", "close": 15.66, "volume": 915871.0}, {"date": "2024-10-09", "close": 15.58, "volume": 471100.0}, {"date": "2024-10-10", "close": 15.51, "volume": 640044.0}, {"date": "2024-10-11", "close": 16.22, "volume": 751339.0}, {"date": "2024-10-14", "close": 16.32, "volume": 376111.0}, {"date": "2024-10-15", "close": 16.69, "volume": 741782.0}, {"date": "2024-10-16", "close": 16.63, "volume": 389167.0}, {"date": "2024-10-17", "close": 16.95, "volume": 531142.0}, {"date": "2024-10-18", "close": 17.49, "volume": 580820.0}, {"date": "2024-10-21", "close": 17.33, "volume": 600193.0}, {"date": "2024-10-22", "close": 17.63, "volume": 575001.0}, {"date": "2024-10-23", "close": 17.38, "volume": 505091.0}, {"date": "2024-10-24", "close": 17.02, "volume": 387696.0}, {"date": "2024-10-25", "close": 16.83, "volume": 341311.0}, {"date": "2024-10-28", "close": 17.13, "volume": 387710.0}, {"date": "2024-10-29", "close": 17.18, "volume": 409226.0}, {"date": "2024-10-30", "close": 16.87, "volume": 398883.0}, {"date": "2024-10-31", "close": 16.6, "volume": 573604.0}, {"date": "2024-11-01", "close": 16.57, "volume": 466978.0}, {"date": "2024-11-04", "close": 16.45, "volume": 474335.0}, {"date": "2024-11-05", "close": 17.28, "volume": 560416.0}, {"date": "2024-11-06", "close": 17.67, "volume": 728326.0}, {"date": "2024-11-07", "close": 17.7, "volume": 607633.0}, {"date": "2024-11-08", "close": 17.24, "volume": 756242.0}, {"date": "2024-11-11", "close": 17.5, "volume": 536041.0}, {"date": "2024-11-12", "close": 16.8, "volume": 732375.0}, {"date": "2024-11-13", "close": 16.45, "volume": 650500.0}, {"date": "2024-11-14", "close": 16.37, "volume": 434362.0}, {"date": "2024-11-15", "close": 16.6, "volume": 780465.0}, {"date": "2024-11-18", "close": 16.64, "volume": 621761.0}, {"date": "2024-11-19", "close": 16.73, "volume": 919744.0}, {"date": "2024-11-20", "close": 17.03, "volume": 466592.0}, {"date": "2024-11-21", "close": 17.38, "volume": 397629.0}, {"date": "2024-11-22", "close": 17.55, "volume": 495169.0}, {"date": "2024-11-25", "close": 17.42, "volume": 532332.0}, {"date": "2024-11-26", "close": 16.78, "volume": 475098.0}, {"date": "2024-11-27", "close": 16.64, "volume": 487708.0}, {"date": "2024-11-29", "close": 16.91, "volume": 296431.0}, {"date": "2024-12-02", "close": 17.81, "volume": 589191.0}, {"date": "2024-12-03", "close": 16.68, "volume": 1419812.0}, {"date": "2024-12-04", "close": 19.09, "volume": 1655583.0}, {"date": "2024-12-05", "close": 18.67, "volume": 1167128.0}, {"date": "2024-12-06", "close": 19.27, "volume": 1594990.0}, {"date": "2024-12-09", "close": 19.09, "volume": 949810.0}, {"date": "2024-12-10", "close": 19.76, "volume": 1097721.0}, {"date": "2024-12-11", "close": 20.33, "volume": 681028.0}, {"date": "2024-12-12", "close": 19.8, "volume": 600375.0}, {"date": "2024-12-13", "close": 19.86, "volume": 605475.0}, {"date": "2024-12-16", "close": 19.87, "volume": 702910.0}, {"date": "2024-12-17", "close": 19.83, "volume": 690330.0}, {"date": "2024-12-18", "close": 19.19, "volume": 585720.0}, {"date": "2024-12-19", "close": 19.57, "volume": 863048.0}, {"date": "2024-12-20", "close": 18.98, "volume": 3169894.0}, {"date": "2024-12-23", "close": 19.2, "volume": 905020.0}, {"date": "2024-12-24", "close": 19.47, "volume": 269949.0}, {"date": "2024-12-26", "close": 19.81, "volume": 474286.0}, {"date": "2024-12-27", "close": 19.65, "volume": 408368.0}, {"date": "2024-12-30", "close": 18.94, "volume": 413853.0}, {"date": "2024-12-31", "close": 18.84, "volume": 409409.0}, {"date": "2025-01-02", "close": 18.33, "volume": 630911.0}, {"date": "2025-01-03", "close": 18.4, "volume": 428367.0}, {"date": "2025-01-06", "close": 18.63, "volume": 581938.0}, {"date": "2025-01-07", "close": 18.68, "volume": 596188.0}, {"date": "2025-01-08", "close": 18.58, "volume": 394409.0}, {"date": "2025-01-10", "close": 20.64, "volume": 1678274.0}, {"date": "2025-01-13", "close": 21.13, "volume": 1179789.0}, {"date": "2025-01-14", "close": 20.55, "volume": 690239.0}, {"date": "2025-01-15", "close": 21.88, "volume": 813633.0}, {"date": "2025-01-16", "close": 22.06, "volume": 779154.0}, {"date": "2025-01-17", "close": 22.36, "volume": 930322.0}, {"date": "2025-01-21", "close": 22.84, "volume": 819520.0}, {"date": "2025-01-22", "close": 22.45, "volume": 477882.0}, {"date": "2025-01-23", "close": 23.33, "volume": 1267031.0}, {"date": "2025-01-24", "close": 24.52, "volume": 1584921.0}, {"date": "2025-01-27", "close": 25.66, "volume": 921120.0}, {"date": "2025-01-28", "close": 25.75, "volume": 1138629.0}, {"date": "2025-01-29", "close": 26.03, "volume": 980337.0}, {"date": "2025-01-30", "close": 26.24, "volume": 1000533.0}, {"date": "2025-01-31", "close": 26.33, "volume": 849334.0}, {"date": "2025-02-03", "close": 25.75, "volume": 814193.0}, {"date": "2025-02-04", "close": 26.59, "volume": 747531.0}, {"date": "2025-02-05", "close": 27.09, "volume": 908746.0}, {"date": "2025-02-06", "close": 26.26, "volume": 913720.0}, {"date": "2025-02-07", "close": 26.1, "volume": 562838.0}, {"date": "2025-02-10", "close": 26.1, "volume": 672280.0}, {"date": "2025-02-11", "close": 27.25, "volume": 774185.0}, {"date": "2025-02-12", "close": 27.13, "volume": 457948.0}, {"date": "2025-02-13", "close": 26.53, "volume": 476427.0}, {"date": "2025-02-14", "close": 25.44, "volume": 615935.0}, {"date": "2025-02-18", "close": 26.44, "volume": 759746.0}, {"date": "2025-02-19", "close": 26.04, "volume": 846296.0}, {"date": "2025-02-20", "close": 25.74, "volume": 502702.0}, {"date": "2025-02-21", "close": 25.16, "volume": 593918.0}, {"date": "2025-02-24", "close": 25.25, "volume": 519160.0}, {"date": "2025-02-25", "close": 25.1, "volume": 892216.0}, {"date": "2025-02-26", "close": 25.48, "volume": 1609658.0}, {"date": "2025-02-27", "close": 25.38, "volume": 761601.0}, {"date": "2025-02-28", "close": 24.05, "volume": 1671069.0}, {"date": "2025-03-03", "close": 22.96, "volume": 1238847.0}, {"date": "2025-03-04", "close": 23.53, "volume": 1171369.0}, {"date": "2025-03-05", "close": 23.51, "volume": 667601.0}, {"date": "2025-03-06", "close": 23.86, "volume": 869863.0}, {"date": "2025-03-07", "close": 23.37, "volume": 649190.0}, {"date": "2025-03-10", "close": 23.1, "volume": 642205.0}, {"date": "2025-03-11", "close": 23.16, "volume": 508643.0}, {"date": "2025-03-12", "close": 22.04, "volume": 947663.0}, {"date": "2025-03-13", "close": 22.69, "volume": 886160.0}, {"date": "2025-03-14", "close": 22.87, "volume": 577979.0}, {"date": "2025-03-17", "close": 23.31, "volume": 613176.0}, {"date": "2025-03-18", "close": 23.67, "volume": 543080.0}, {"date": "2025-03-19", "close": 24.28, "volume": 495174.0}, {"date": "2025-03-20", "close": 23.82, "volume": 519211.0}, {"date": "2025-03-21", "close": 24.14, "volume": 3105825.0}, {"date": "2025-03-24", "close": 24.84, "volume": 1032977.0}, {"date": "2025-03-25", "close": 24.54, "volume": 1333872.0}, {"date": "2025-03-26", "close": 24.42, "volume": 1237286.0}, {"date": "2025-03-27", "close": 25.3, "volume": 803782.0}, {"date": "2025-03-28", "close": 24.91, "volume": 586571.0}, {"date": "2025-03-31", "close": 24.85, "volume": 607871.0}, {"date": "2025-04-01", "close": 24.07, "volume": 640652.0}, {"date": "2025-04-02", "close": 24.89, "volume": 452800.0}, {"date": "2025-04-03", "close": 24.29, "volume": 641711.0}, {"date": "2025-04-04", "close": 23.1, "volume": 693434.0}, {"date": "2025-04-07", "close": 22.91, "volume": 981055.0}, {"date": "2025-04-08", "close": 26.27, "volume": 3715547.0}, {"date": "2025-04-09", "close": 25.84, "volume": 2731627.0}, {"date": "2025-04-10", "close": 23.69, "volume": 1464049.0}, {"date": "2025-04-11", "close": 24.56, "volume": 605564.0}, {"date": "2025-04-14", "close": 24.97, "volume": 997901.0}, {"date": "2025-04-15", "close": 24.88, "volume": 503440.0}, {"date": "2025-04-16", "close": 24.47, "volume": 464162.0}, {"date": "2025-04-17", "close": 24.65, "volume": 450098.0}, {"date": "2025-04-21", "close": 25.9, "volume": 997037.0}, {"date": "2025-04-22", "close": 25.45, "volume": 717497.0}, {"date": "2025-04-23", "close": 25.2, "volume": 680464.0}, {"date": "2025-04-24", "close": 26.0, "volume": 614085.0}, {"date": "2025-04-25", "close": 25.72, "volume": 466540.0}, {"date": "2025-04-28", "close": 27.14, "volume": 1447966.0}, {"date": "2025-04-29", "close": 27.0, "volume": 896548.0}, {"date": "2025-04-30", "close": 26.9, "volume": 838311.0}, {"date": "2025-05-01", "close": 26.75, "volume": 585145.0}, {"date": "2025-05-02", "close": 26.45, "volume": 494366.0}, {"date": "2025-05-05", "close": 25.81, "volume": 585898.0}, {"date": "2025-05-06", "close": 25.15, "volume": 548492.0}, {"date": "2025-05-07", "close": 25.18, "volume": 726567.0}, {"date": "2025-05-08", "close": 24.91, "volume": 777290.0}, {"date": "2025-05-09", "close": 25.12, "volume": 2242337.0}, {"date": "2025-05-12", "close": 25.09, "volume": 1826096.0}, {"date": "2025-05-13", "close": 23.4, "volume": 1460082.0}, {"date": "2025-05-14", "close": 24.45, "volume": 1082463.0}, {"date": "2025-05-15", "close": 25.6, "volume": 755479.0}, {"date": "2025-05-16", "close": 25.86, "volume": 1145487.0}, {"date": "2025-05-19", "close": 26.15, "volume": 1116918.0}, {"date": "2025-05-20", "close": 26.75, "volume": 787625.0}, {"date": "2025-05-21", "close": 26.14, "volume": 776958.0}, {"date": "2025-05-22", "close": 26.07, "volume": 616356.0}, {"date": "2025-05-23", "close": 25.75, "volume": 477629.0}, {"date": "2025-05-27", "close": 25.82, "volume": 615215.0}, {"date": "2025-05-28", "close": 25.56, "volume": 626596.0}, {"date": "2025-05-29", "close": 25.93, "volume": 574241.0}, {"date": "2025-05-30", "close": 25.84, "volume": 595420.0}, {"date": "2025-06-02", "close": 26.24, "volume": 427764.0}, {"date": "2025-06-03", "close": 26.4, "volume": 375874.0}, {"date": "2025-06-04", "close": 26.98, "volume": 657185.0}, {"date": "2025-06-05", "close": 26.74, "volume": 677245.0}, {"date": "2025-06-06", "close": 25.97, "volume": 431594.0}, {"date": "2025-06-09", "close": 25.42, "volume": 552135.0}, {"date": "2025-06-10", "close": 24.87, "volume": 543608.0}, {"date": "2025-06-11", "close": 24.34, "volume": 888688.0}, {"date": "2025-06-12", "close": 24.45, "volume": 1033909.0}, {"date": "2025-06-13", "close": 24.24, "volume": 490353.0}, {"date": "2025-06-16", "close": 24.34, "volume": 449996.0}, {"date": "2025-06-17", "close": 24.39, "volume": 351381.0}, {"date": "2025-06-18", "close": 24.15, "volume": 333730.0}, {"date": "2025-06-20", "close": 24.23, "volume": 668098.0}, {"date": "2025-06-23", "close": 24.74, "volume": 421769.0}, {"date": "2025-06-24", "close": 24.62, "volume": 435198.0}, {"date": "2025-06-25", "close": 23.91, "volume": 302390.0}, {"date": "2025-06-26", "close": 23.71, "volume": 462841.0}, {"date": "2025-06-27", "close": 23.48, "volume": 685009.0}, {"date": "2025-06-30", "close": 23.9, "volume": 1063624.0}, {"date": "2025-07-01", "close": 23.25, "volume": 817696.0}, {"date": "2025-07-02", "close": 23.21, "volume": 584349.0}, {"date": "2025-07-03", "close": 23.22, "volume": 202316.0}, {"date": "2025-07-07", "close": 23.22, "volume": 382933.0}, {"date": "2025-07-08", "close": 23.18, "volume": 416222.0}, {"date": "2025-07-09", "close": 23.17, "volume": 515309.0}, {"date": "2025-07-10", "close": 23.69, "volume": 394707.0}, {"date": "2025-07-11", "close": 22.9, "volume": 504334.0}, {"date": "2025-07-14", "close": 23.31, "volume": 694660.0}, {"date": "2025-07-15", "close": 22.73, "volume": 585735.0}, {"date": "2025-07-16", "close": 22.6, "volume": 401846.0}, {"date": "2025-07-17", "close": 22.29, "volume": 542167.0}, {"date": "2025-07-18", "close": 21.59, "volume": 601195.0}, {"date": "2025-07-21", "close": 22.17, "volume": 872167.0}, {"date": "2025-07-22", "close": 22.43, "volume": 469943.0}, {"date": "2025-07-23", "close": 22.25, "volume": 479868.0}, {"date": "2025-07-24", "close": 21.82, "volume": 327490.0}, {"date": "2025-07-25", "close": 22.55, "volume": 767971.0}, {"date": "2025-07-28", "close": 22.05, "volume": 561289.0}, {"date": "2025-07-29", "close": 21.61, "volume": 333369.0}, {"date": "2025-07-30", "close": 21.77, "volume": 829479.0}, {"date": "2025-07-31", "close": 21.09, "volume": 932323.0}, {"date": "2025-08-01", "close": 22.07, "volume": 1205031.0}, {"date": "2025-08-04", "close": 22.94, "volume": 1108857.0}, {"date": "2025-08-05", "close": 22.54, "volume": 902104.0}, {"date": "2025-08-06", "close": 22.4, "volume": 1571985.0}, {"date": "2025-08-07", "close": 23.77, "volume": 1107024.0}, {"date": "2025-08-08", "close": 25.18, "volume": 1252759.0}, {"date": "2025-08-11", "close": 25.19, "volume": 534555.0}, {"date": "2025-08-12", "close": 24.81, "volume": 642955.0}, {"date": "2025-08-13", "close": 25.04, "volume": 764841.0}, {"date": "2025-08-14", "close": 24.99, "volume": 761235.0}, {"date": "2025-08-15", "close": 24.78, "volume": 986681.0}, {"date": "2025-08-18", "close": 24.89, "volume": 866017.0}, {"date": "2025-08-19", "close": 25.19, "volume": 651667.0}, {"date": "2025-08-20", "close": 24.99, "volume": 408951.0}, {"date": "2025-08-21", "close": 25.39, "volume": 412517.0}, {"date": "2025-08-22", "close": 25.84, "volume": 453137.0}, {"date": "2025-08-25", "close": 25.36, "volume": 409853.0}, {"date": "2025-08-26", "close": 25.99, "volume": 483612.0}, {"date": "2025-08-27", "close": 26.13, "volume": 908801.0}, {"date": "2025-08-28", "close": 26.85, "volume": 973136.0}, {"date": "2025-08-29", "close": 26.67, "volume": 616350.0}, {"date": "2025-09-02", "close": 27.22, "volume": 800705.0}, {"date": "2025-09-03", "close": 27.18, "volume": 566616.0}, {"date": "2025-09-04", "close": 26.73, "volume": 773687.0}, {"date": "2025-09-05", "close": 26.45, "volume": 606830.0}, {"date": "2025-09-08", "close": 26.74, "volume": 644184.0}, {"date": "2025-09-09", "close": 26.3, "volume": 534552.0}, {"date": "2025-09-10", "close": 26.61, "volume": 501643.0}, {"date": "2025-09-11", "close": 27.03, "volume": 481055.0}, {"date": "2025-09-12", "close": 27.12, "volume": 601903.0}, {"date": "2025-09-15", "close": 26.86, "volume": 1010755.0}, {"date": "2025-09-16", "close": 26.51, "volume": 642423.0}, {"date": "2025-09-17", "close": 26.07, "volume": 523164.0}, {"date": "2025-09-18", "close": 26.65, "volume": 464873.0}, {"date": "2025-09-19", "close": 26.66, "volume": 1275019.0}, {"date": "2025-09-22", "close": 26.46, "volume": 330950.0}, {"date": "2025-09-23", "close": 26.21, "volume": 378490.0}, {"date": "2025-09-24", "close": 26.05, "volume": 355462.0}, {"date": "2025-09-25", "close": 25.65, "volume": 397745.0}, {"date": "2025-09-26", "close": 25.24, "volume": 474405.0}, {"date": "2025-09-29", "close": 25.34, "volume": 470921.0}, {"date": "2025-09-30", "close": 25.77, "volume": 392954.0}, {"date": "2025-10-01", "close": 25.27, "volume": 415483.0}, {"date": "2025-10-02", "close": 24.58, "volume": 644810.0}, {"date": "2025-10-03", "close": 24.84, "volume": 418484.0}, {"date": "2025-10-06", "close": 23.87, "volume": 644709.0}, {"date": "2025-10-07", "close": 23.62, "volume": 568917.0}, {"date": "2025-10-08", "close": 23.41, "volume": 451235.0}, {"date": "2025-10-09", "close": 23.06, "volume": 466581.0}, {"date": "2025-10-10", "close": 22.35, "volume": 432687.0}, {"date": "2025-10-13", "close": 22.26, "volume": 498421.0}, {"date": "2025-10-14", "close": 22.73, "volume": 405877.0}, {"date": "2025-10-15", "close": 23.45, "volume": 517634.0}, {"date": "2025-10-16", "close": 22.77, "volume": 351492.0}, {"date": "2025-10-17", "close": 22.87, "volume": 246471.0}, {"date": "2025-10-20", "close": 23.02, "volume": 249454.0}, {"date": "2025-10-21", "close": 22.02, "volume": 1978125.0}, {"date": "2025-10-22", "close": 21.49, "volume": 623388.0}, {"date": "2025-10-23", "close": 21.66, "volume": 377980.0}, {"date": "2025-10-24", "close": 21.74, "volume": 298954.0}, {"date": "2025-10-27", "close": 21.33, "volume": 623147.0}, {"date": "2025-10-28", "close": 21.36, "volume": 267526.0}, {"date": "2025-10-29", "close": 21.01, "volume": 424879.0}, {"date": "2025-10-30", "close": 21.27, "volume": 371346.0}, {"date": "2025-10-31", "close": 21.38, "volume": 831237.0}, {"date": "2025-11-03", "close": 22.19, "volume": 1400332.0}, {"date": "2025-11-04", "close": 22.44, "volume": 1032399.0}, {"date": "2025-11-05", "close": 21.85, "volume": 672139.0}, {"date": "2025-11-06", "close": 21.1, "volume": 980653.0}, {"date": "2025-11-07", "close": 22.05, "volume": 1768960.0}, {"date": "2025-11-10", "close": 23.07, "volume": 748546.0}, {"date": "2025-11-11", "close": 24.12, "volume": 1015311.0}, {"date": "2025-11-12", "close": 23.86, "volume": 540446.0}, {"date": "2025-11-13", "close": 23.62, "volume": 475772.0}, {"date": "2025-11-14", "close": 23.78, "volume": 523524.0}, {"date": "2025-11-17", "close": 23.88, "volume": 755127.0}, {"date": "2025-11-18", "close": 24.39, "volume": 571535.0}, {"date": "2025-11-19", "close": 24.33, "volume": 443501.0}, {"date": "2025-11-20", "close": 22.8, "volume": 627481.0}, {"date": "2025-11-21", "close": 23.05, "volume": 740584.0}, {"date": "2025-11-24", "close": 23.16, "volume": 1123378.0}, {"date": "2025-11-25", "close": 23.17, "volume": 828684.0}, {"date": "2025-11-26", "close": 23.81, "volume": 683803.0}, {"date": "2025-11-28", "close": 23.57, "volume": 343610.0}, {"date": "2025-12-01", "close": 23.7, "volume": 697742.0}, {"date": "2025-12-02", "close": 24.07, "volume": 1023502.0}, {"date": "2025-12-03", "close": 24.19, "volume": 552877.0}, {"date": "2025-12-04", "close": 23.98, "volume": 573725.0}, {"date": "2025-12-05", "close": 23.99, "volume": 424015.0}, {"date": "2025-12-08", "close": 24.42, "volume": 727234.0}, {"date": "2025-12-09", "close": 24.77, "volume": 879848.0}, {"date": "2025-12-10", "close": 25.18, "volume": 788950.0}, {"date": "2025-12-11", "close": 25.73, "volume": 1313351.0}, {"date": "2025-12-12", "close": 26.29, "volume": 1125682.0}, {"date": "2025-12-15", "close": 26.68, "volume": 1191747.0}, {"date": "2025-12-16", "close": 26.18, "volume": 904741.0}, {"date": "2025-12-17", "close": 26.55, "volume": 1018763.0}, {"date": "2025-12-18", "close": 25.88, "volume": 851882.0}, {"date": "2025-12-19", "close": 26.35, "volume": 2544470.0}, {"date": "2025-12-22", "close": 26.02, "volume": 735393.0}, {"date": "2025-12-23", "close": 25.74, "volume": 640278.0}, {"date": "2025-12-24", "close": 26.02, "volume": 382444.0}, {"date": "2025-12-26", "close": 26.51, "volume": 424527.0}, {"date": "2025-12-29", "close": 26.06, "volume": 585504.0}, {"date": "2025-12-30", "close": 26.07, "volume": 476237.0}, {"date": "2025-12-31", "close": 25.88, "volume": 504465.0}, {"date": "2026-01-02", "close": 24.46, "volume": 722334.0}, {"date": "2026-01-05", "close": 25.1, "volume": 1183511.0}, {"date": "2026-01-06", "close": 25.31, "volume": 534727.0}, {"date": "2026-01-07", "close": 26.0, "volume": 909172.0}, {"date": "2026-01-08", "close": 26.02, "volume": 823300.0}, {"date": "2026-01-09", "close": 23.53, "volume": 2441305.0}, {"date": "2026-01-12", "close": 22.93, "volume": 665862.0}, {"date": "2026-01-13", "close": 21.6, "volume": 990121.0}, {"date": "2026-01-14", "close": 22.24, "volume": 1031206.0}, {"date": "2026-01-15", "close": 20.65, "volume": 2484688.0}, {"date": "2026-01-16", "close": 19.16, "volume": 1888935.0}, {"date": "2026-01-20", "close": 19.3, "volume": 1262430.0}, {"date": "2026-01-21", "close": 20.24, "volume": 1390151.0}, {"date": "2026-01-22", "close": 20.77, "volume": 1013241.0}, {"date": "2026-01-23", "close": 20.67, "volume": 729862.0}, {"date": "2026-01-26", "close": 20.5, "volume": 959037.0}, {"date": "2026-01-27", "close": 19.85, "volume": 456313.0}, {"date": "2026-01-28", "close": 20.38, "volume": 696509.0}, {"date": "2026-01-29", "close": 20.09, "volume": 639248.0}, {"date": "2026-01-30", "close": 20.54, "volume": 496745.0}, {"date": "2026-02-02", "close": 21.22, "volume": 1061604.0}, {"date": "2026-02-03", "close": 21.02, "volume": 644465.0}, {"date": "2026-02-04", "close": 20.68, "volume": 781666.0}, {"date": "2026-02-05", "close": 20.36, "volume": 507130.0}, {"date": "2026-02-06", "close": 21.0, "volume": 746546.0}, {"date": "2026-02-09", "close": 21.07, "volume": 622678.0}, {"date": "2026-02-10", "close": 21.24, "volume": 551057.0}, {"date": "2026-02-11", "close": 21.73, "volume": 710869.0}, {"date": "2026-02-12", "close": 21.45, "volume": 741940.0}, {"date": "2026-02-13", "close": 21.77, "volume": 766675.0}, {"date": "2026-02-17", "close": 22.74, "volume": 728254.0}, {"date": "2026-02-18", "close": 23.02, "volume": 610589.0}, {"date": "2026-02-19", "close": 23.18, "volume": 522361.0}, {"date": "2026-02-20", "close": 23.22, "volume": 586815.0}, {"date": "2026-02-23", "close": 23.11, "volume": 574840.0}, {"date": "2026-02-24", "close": 23.41, "volume": 675804.0}, {"date": "2026-02-25", "close": 23.46, "volume": 485735.0}, {"date": "2026-02-26", "close": 22.59, "volume": 2098724.0}, {"date": "2026-02-27", "close": 21.91, "volume": 2479451.0}, {"date": "2026-03-02", "close": 21.28, "volume": 1588184.0}, {"date": "2026-03-03", "close": 22.1, "volume": 1141772.0}, {"date": "2026-03-04", "close": 22.86, "volume": 776755.0}, {"date": "2026-03-05", "close": 22.86, "volume": 958538.0}, {"date": "2026-03-06", "close": 22.0, "volume": 603025.0}, {"date": "2026-03-09", "close": 22.24, "volume": 587679.0}, {"date": "2026-03-10", "close": 22.44, "volume": 655922.0}, {"date": "2026-03-11", "close": 22.83, "volume": 554463.0}, {"date": "2026-03-12", "close": 23.53, "volume": 844297.0}, {"date": "2026-03-13", "close": 23.26, "volume": 798804.0}, {"date": "2026-03-16", "close": 22.69, "volume": 948205.0}, {"date": "2026-03-17", "close": 21.94, "volume": 909937.0}, {"date": "2026-03-18", "close": 22.02, "volume": 946806.0}, {"date": "2026-03-19", "close": 22.57, "volume": 654103.0}, {"date": "2026-03-20", "close": 22.11, "volume": 2128297.0}, {"date": "2026-03-23", "close": 22.65, "volume": 548059.0}, {"date": "2026-03-24", "close": 23.2, "volume": 776960.0}, {"date": "2026-03-25", "close": 23.49, "volume": 600664.0}, {"date": "2026-03-26", "close": 23.31, "volume": 506131.0}, {"date": "2026-03-27", "close": 22.88, "volume": 494322.0}, {"date": "2026-03-30", "close": 23.27, "volume": 550296.0}, {"date": "2026-03-31", "close": 22.6, "volume": 657773.0}, {"date": "2026-04-01", "close": 22.79, "volume": 470911.0}, {"date": "2026-04-02", "close": 22.7, "volume": 750441.0}, {"date": "2026-04-06", "close": 22.27, "volume": 455608.0}, {"date": "2026-04-07", "close": 22.53, "volume": 462811.0}, {"date": "2026-04-08", "close": 23.25, "volume": 860982.0}, {"date": "2026-04-09", "close": 23.82, "volume": 278065.0}, {"date": "2026-04-10", "close": 23.79, "volume": 249136.0}, {"date": "2026-04-13", "close": 24.06, "volume": 392650.0}, {"date": "2026-04-14", "close": 23.75, "volume": 307060.0}, {"date": "2026-04-15", "close": 23.43, "volume": 517942.0}, {"date": "2026-04-16", "close": 23.86, "volume": 423590.0}, {"date": "2026-04-17", "close": 24.72, "volume": 471467.0}, {"date": "2026-04-20", "close": 24.9, "volume": 798862.0}, {"date": "2026-04-21", "close": 24.64, "volume": 315737.0}, {"date": "2026-04-22", "close": 24.88, "volume": 360573.0}, {"date": "2026-04-23", "close": 25.36, "volume": 646612.0}, {"date": "2026-04-24", "close": 24.51, "volume": 525897.0}, {"date": "2026-04-27", "close": 25.55, "volume": 490926.0}, {"date": "2026-04-28", "close": 25.41, "volume": 426288.0}, {"date": "2026-04-29", "close": 25.14, "volume": 527057.0}, {"date": "2026-04-30", "close": 25.49, "volume": 1086622.0}, {"date": "2026-05-01", "close": 24.44, "volume": 1665895.0}, {"date": "2026-05-04", "close": 24.69, "volume": 769994.0}, {"date": "2026-05-05", "close": 24.79, "volume": 761643.0}, {"date": "2026-05-06", "close": 23.69, "volume": 532031.0}, {"date": "2026-05-07", "close": 23.64, "volume": 567820.0}, {"date": "2026-05-08", "close": 23.15, "volume": 513960.0}, {"date": "2026-05-11", "close": 22.74, "volume": 895966.0}, {"date": "2026-05-12", "close": 22.84, "volume": 608791.0}, {"date": "2026-05-13", "close": 23.04, "volume": 407184.0}, {"date": "2026-05-14", "close": 23.53, "volume": 438990.0}, {"date": "2026-05-15", "close": 22.64, "volume": 449831.0}, {"date": "2026-05-18", "close": 22.44, "volume": 316850.0}, {"date": "2026-05-19", "close": 22.31, "volume": 440989.0}, {"date": "2026-05-20", "close": 23.0, "volume": 544035.0}, {"date": "2026-05-21", "close": 23.48, "volume": 404074.0}, {"date": "2026-05-22", "close": 23.35, "volume": 857902.0}, {"date": "2026-05-26", "close": 24.36, "volume": 635904.0}, {"date": "2026-05-27", "close": 24.04, "volume": 303723.0}, {"date": "2026-05-28", "close": 23.68, "volume": 243009.0}, {"date": "2026-05-29", "close": 23.22, "volume": 511527.0}, {"date": "2026-06-01", "close": 22.96, "volume": 482786.0}, {"date": "2026-06-02", "close": 22.25, "volume": 345434.0}, {"date": "2026-06-03", "close": 22.32, "volume": 244887.0}, {"date": "2026-06-04", "close": 22.67, "volume": 518264.0}, {"date": "2026-06-05", "close": 22.75, "volume": 402720.0}, {"date": "2026-06-08", "close": 22.86, "volume": 386663.0}, {"date": "2026-06-09", "close": 23.21, "volume": 412660.0}, {"date": "2026-06-10", "close": 23.42, "volume": 275901.0}, {"date": "2026-06-11", "close": 23.36, "volume": 395673.0}, {"date": "2026-06-12", "close": 22.99, "volume": 371249.0}, {"date": "2026-06-15", "close": 22.74, "volume": 350777.0}, {"date": "2026-06-16", "close": 22.82, "volume": 546777.0}, {"date": "2026-06-17", "close": 22.64, "volume": 342305.0}, {"date": "2026-06-18", "close": 22.33, "volume": 950971.0}, {"date": "2026-06-22", "close": 22.71, "volume": 706850.0}, {"date": "2026-06-23", "close": 23.51, "volume": 408146.0}, {"date": "2026-06-24", "close": 23.96, "volume": 439490.0}, {"date": "2026-06-25", "close": 24.37, "volume": 376159.0}, {"date": "2026-06-26", "close": 25.24, "volume": 1022650.0}, {"date": "2026-06-29", "close": 25.09, "volume": 392270.0}, {"date": "2026-06-30", "close": 25.37, "volume": 619475.0}, {"date": "2026-07-01", "close": 25.03, "volume": 559380.0}, {"date": "2026-07-02", "close": 25.39, "volume": 370496.0}, {"date": "2026-07-06", "close": 25.59, "volume": 310814.0}, {"date": "2026-07-07", "close": 25.82, "volume": 457757.0}, {"date": "2026-07-08", "close": 25.52, "volume": 330879.0}, {"date": "2026-07-09", "close": 25.5, "volume": 631698.0}, {"date": "2026-07-10", "close": 25.48, "volume": 365208.0}, {"date": "2026-07-13", "close": 25.54, "volume": 450624.0}, {"date": "2026-07-14", "close": 25.01, "volume": 466643.0}, {"date": "2026-07-15", "close": 25.33, "volume": 537161.0}, {"date": "2026-07-16", "close": 25.6, "volume": 776567.0}, {"date": "2026-07-17", "close": 25.61, "volume": 433973.0}, {"date": "2026-07-20", "close": 25.35, "volume": 501287.0}, {"date": "2026-07-21", "close": 25.78, "volume": 518744.0}, {"date": "2026-07-22", "close": 25.59, "volume": 428578.0}, {"date": "2026-07-23", "close": 25.93, "volume": 799400.0}, {"date": "2026-07-24", "close": 25.88, "volume": 425447.0}], "refreshing": true}