{"ticker": "PD", "overview": {"cik": "1568100", "ticker": "PD", "name": "PagerDuty, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001736979-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001736979-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001346345-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002046012-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001736979-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001554597-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001598312-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001736979-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009886", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001736979-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009805", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009051", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009030", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008916", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001346345-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001568100-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001568100-26-000044", "price_sensitive": true}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008251", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000954", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001433", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002849", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001736979-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007157", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "FORM 3", "accession": "0001554597-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001333570-26-000014", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 5334950.768, "net": -5334950.768, "insiders": 1, "first_date": "2026-07-17", "last_date": "2026-10-28"}, "metrics": {"ticker": "PD", "has_prices": true, "as_of": "2026-08-07", "last": 11.69, "prev_close": 11.1, "change": 0.5899999999999999, "change_pct": 0.053153153153153145, "session_volume": 1010072.0, "vwap_5": 11.270699471166802, "vwap_20": 10.329420525102325, "vwap_60": 9.261728063974072, "vwap_250": 10.72131788049006, "high_52w": 16.11, "low_52w": 5.73, "avg_volume_20": 1460258.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001736979-26-000025", "src": "INSIDERS", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "Jennifer Tejada", "who_key": "Tejada Jennifer", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 107025.45700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $107K of PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1736979/000173697926000025/0001736979-26-000025-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8136}, {"id": "0001736979-26-000023", "src": "INSIDERS", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "Jennifer Tejada", "who_key": "Tejada Jennifer", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 986987.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $987K of PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1736979/000173697926000023/0001736979-26-000023-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0001346345-26-000010", "src": "INSIDERS", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "John D. DiLullo", "who_key": "DiLullo John D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 623267.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on PD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/000134634526000010/0001346345-26-000010-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28296}, {"id": "0001346345-26-000006", "src": "INSIDERS", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "John D. DiLullo", "who_key": "DiLullo John D", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 351644.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on PD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/000134634526000006/0001346345-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "13DG-0002100119-26-001433", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. moves to a 4.86% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0002100119-26-001433-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0002100121-26-000954", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. moves to a 7.8% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0002100121-26-000954-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001736979-26-000013", "src": "INSIDERS", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "Jennifer Tejada", "who_key": "Tejada Jennifer", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4240937.811, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $4.2M of PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/000173697926000013/0001736979-26-000013-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156456}, {"id": "13DG-0002012383-26-002849", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.6% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002849-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001104659-26-059354", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "D. E. SHAW & CO, L.P. takes a 5.2% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-059354-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "13DG-0002100119-26-000888", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. takes a 5.33% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0002100119-26-000888-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000592", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. adjusts its stake in PD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0002100121-26-000592-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000769993-26-000027", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Services-Prepackaged Software", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC crosses 5% of PD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000769993-26-000027-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278856}, {"id": "13DG-0000102909-26-002023", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. adjusts its stake in PD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0000102909-26-002023-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "HOUSE-2023-20023404-T329", "src": "CONGRESS", "ticker": "PD", "cik": "", "company": "PagerDuty, Inc.", "company_raw": "O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nPagerDuty, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells PD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741896}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001433", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. moves to a 4.86% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0002100119-26-001433-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0002100121-26-000954", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. moves to a 7.8% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0002100121-26-000954-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0002012383-26-002849", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.6% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002849-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001104659-26-059354", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "D. E. SHAW & CO, L.P. takes a 5.2% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-059354-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "13DG-0002100119-26-000888", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. takes a 5.33% passive stake in PD", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0002100119-26-000888-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000592", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. adjusts its stake in PD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0002100121-26-000592-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000769993-26-000027", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "Services-Prepackaged Software", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC crosses 5% of PD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000769993-26-000027-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278856}, {"id": "13DG-0000102909-26-002023", "src": "13DG", "ticker": "PD", "cik": "1568100", "company": "PagerDuty, Inc.", "company_raw": "PagerDuty, Inc.", "who": "PagerDuty, Inc.", "who_key": "PagerDuty, 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": "Services-Prepackaged Software", "country": "United States", "headline": "PagerDuty, Inc. adjusts its stake in PD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/0000102909-26-002023-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PagerDuty, Inc. Common Stock", "new_value": "PagerDuty, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001568100", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001568100", "applied": 1, "detected_at": "2026-10-26T18:53:34.174848"}]}, "key_people": [{"who": "Jennifer Tejada", "who_key": "Tejada Jennifer", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5334950.768, "net": -5334950.768, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107025.45700000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736979/000173697926000025/0001736979-26-000025-index.htm"}, {"action": "SELL", "amount": 986987.5, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736979/000173697926000023/0001736979-26-000023-index.htm"}, {"action": "SELL", "amount": 4240937.811, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1568100/000173697926000013/0001736979-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 107025.45700000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736979/000173697926000025/0001736979-26-000025-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-10-15", "net": -986987.5}, {"date": "2026-10-28", "net": -107025.45700000001}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001736979-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001736979-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001346345-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002046012-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001736979-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001554597-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001598312-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001736979-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009886", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001736979-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009805", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009051", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009030", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008916", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001346345-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001568100-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001568100-26-000044", "price_sensitive": true}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008251", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000954", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001433", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002849", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001736979-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007157", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "FORM 3", "accession": "0001554597-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001333570-26-000014", "price_sensitive": false}], "performance": {"ticker": "PD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-04-11", "close": 38.25, "volume": 9286910.0}, {"date": "2019-04-12", "close": 39.5, "volume": 1503528.0}, {"date": "2019-04-15", "close": 39.17, "volume": 961228.0}, {"date": "2019-04-16", "close": 38.05, "volume": 726401.0}, {"date": "2019-04-17", "close": 40.0, "volume": 1143241.0}, {"date": "2019-04-18", "close": 39.15, "volume": 600788.0}, {"date": "2019-04-22", "close": 39.39, "volume": 330264.0}, {"date": "2019-04-23", "close": 39.88, "volume": 289130.0}, {"date": "2019-04-24", "close": 40.2, "volume": 331368.0}, {"date": "2019-04-25", "close": 39.5, "volume": 381718.0}, {"date": "2019-04-26", "close": 43.2, "volume": 476850.0}, {"date": "2019-04-29", "close": 46.5, "volume": 687554.0}, {"date": "2019-04-30", "close": 46.9, "volume": 754877.0}, {"date": "2019-05-01", "close": 46.82, "volume": 519135.0}, {"date": "2019-05-02", "close": 45.74, "volume": 517340.0}, {"date": "2019-05-03", "close": 46.4, "volume": 293423.0}, {"date": "2019-05-06", "close": 49.04, "volume": 546465.0}, {"date": "2019-05-07", "close": 49.04, "volume": 491801.0}, {"date": "2019-05-08", "close": 49.08, "volume": 270889.0}, {"date": "2019-05-09", "close": 49.23, "volume": 189583.0}, {"date": "2019-05-10", "close": 51.82, "volume": 378752.0}, {"date": "2019-05-13", "close": 49.45, "volume": 542942.0}, {"date": "2019-05-14", "close": 52.59, "volume": 438177.0}, {"date": "2019-05-15", "close": 53.45, "volume": 263688.0}, {"date": "2019-05-16", "close": 55.64, "volume": 641664.0}, {"date": "2019-05-17", "close": 54.69, "volume": 298886.0}, {"date": "2019-05-20", "close": 55.06, "volume": 428182.0}, {"date": "2019-05-21", "close": 54.87, "volume": 339742.0}, {"date": "2019-05-22", "close": 53.99, "volume": 137521.0}, {"date": "2019-05-23", "close": 51.98, "volume": 339492.0}, {"date": "2019-05-24", "close": 53.21, "volume": 131849.0}, {"date": "2019-05-28", "close": 52.48, "volume": 122417.0}, {"date": "2019-05-29", "close": 51.9, "volume": 282129.0}, {"date": "2019-05-30", "close": 51.81, "volume": 187680.0}, {"date": "2019-05-31", "close": 51.4, "volume": 234355.0}, {"date": "2019-06-03", "close": 46.21, "volume": 698606.0}, {"date": "2019-06-04", "close": 44.66, "volume": 861045.0}, {"date": "2019-06-05", "close": 47.58, "volume": 582694.0}, {"date": "2019-06-06", "close": 47.56, "volume": 1017694.0}, {"date": "2019-06-07", "close": 48.9, "volume": 2195013.0}, {"date": "2019-06-10", "close": 49.85, "volume": 714099.0}, {"date": "2019-06-11", "close": 50.24, "volume": 365819.0}, {"date": "2019-06-12", "close": 55.31, "volume": 661542.0}, {"date": "2019-06-13", "close": 54.1, "volume": 461581.0}, {"date": "2019-06-14", "close": 57.37, "volume": 414331.0}, {"date": "2019-06-17", "close": 55.27, "volume": 568389.0}, {"date": "2019-06-18", "close": 54.45, "volume": 405573.0}, {"date": "2019-06-19", "close": 54.36, "volume": 409217.0}, {"date": "2019-06-20", "close": 53.79, "volume": 456652.0}, {"date": "2019-06-21", "close": 53.41, "volume": 908595.0}, {"date": "2019-06-24", "close": 49.28, "volume": 988792.0}, {"date": "2019-06-25", "close": 47.52, "volume": 693637.0}, {"date": "2019-06-26", "close": 46.48, "volume": 913527.0}, {"date": "2019-06-27", "close": 47.78, "volume": 1103455.0}, {"date": "2019-06-28", "close": 47.05, "volume": 1217811.0}, {"date": "2019-07-01", "close": 46.08, "volume": 842591.0}, {"date": "2019-07-02", "close": 46.26, "volume": 660780.0}, {"date": "2019-07-03", "close": 47.03, "volume": 321600.0}, {"date": "2019-07-05", "close": 47.69, "volume": 350260.0}, {"date": "2019-07-08", "close": 47.68, "volume": 579894.0}, {"date": "2019-07-09", "close": 49.7, "volume": 476280.0}, {"date": "2019-07-10", "close": 50.52, "volume": 574570.0}, {"date": "2019-07-11", "close": 49.4, "volume": 622048.0}, {"date": "2019-07-12", "close": 48.58, "volume": 816569.0}, {"date": "2019-07-15", "close": 49.65, "volume": 598335.0}, {"date": "2019-07-16", "close": 48.54, "volume": 400380.0}, {"date": "2019-07-17", "close": 47.69, "volume": 605417.0}, {"date": "2019-07-18", "close": 44.91, "volume": 660558.0}, {"date": "2019-07-19", "close": 46.29, "volume": 735646.0}, {"date": "2019-07-22", "close": 46.65, "volume": 576022.0}, {"date": "2019-07-23", "close": 44.15, "volume": 1252516.0}, {"date": "2019-07-24", "close": 44.94, "volume": 642209.0}, {"date": "2019-07-25", "close": 43.5, "volume": 440368.0}, {"date": "2019-07-26", "close": 45.68, "volume": 419804.0}, {"date": "2019-07-29", "close": 44.05, "volume": 490267.0}, {"date": "2019-07-30", "close": 44.96, "volume": 295982.0}, {"date": "2019-07-31", "close": 44.2, "volume": 474302.0}, {"date": "2019-08-01", "close": 41.7, "volume": 497180.0}, {"date": "2019-08-02", "close": 39.43, "volume": 613960.0}, {"date": "2019-08-05", "close": 37.61, "volume": 824610.0}, {"date": "2019-08-06", "close": 36.9, "volume": 669108.0}, {"date": "2019-08-07", "close": 37.59, "volume": 200887.0}, {"date": "2019-08-08", "close": 40.07, "volume": 795710.0}, {"date": "2019-08-09", "close": 37.6, "volume": 428062.0}, {"date": "2019-08-12", "close": 36.56, "volume": 367942.0}, {"date": "2019-08-13", "close": 36.2, "volume": 648868.0}, {"date": "2019-08-14", "close": 35.75, "volume": 567082.0}, {"date": "2019-08-15", "close": 33.75, "volume": 1025805.0}, {"date": "2019-08-16", "close": 34.68, "volume": 747811.0}, {"date": "2019-08-19", "close": 35.42, "volume": 604293.0}, {"date": "2019-08-20", "close": 34.5, "volume": 604558.0}, {"date": "2019-08-21", "close": 35.03, "volume": 310114.0}, {"date": "2019-08-22", "close": 35.82, "volume": 435704.0}, {"date": "2019-08-23", "close": 34.86, "volume": 243829.0}, {"date": "2019-08-26", "close": 35.6, "volume": 368602.0}, {"date": "2019-08-27", "close": 35.52, "volume": 310541.0}, {"date": "2019-08-28", "close": 35.95, "volume": 291778.0}, {"date": "2019-08-29", "close": 38.41, "volume": 766712.0}, {"date": "2019-08-30", "close": 39.27, "volume": 1386656.0}, {"date": "2019-09-03", "close": 37.57, "volume": 1712329.0}, {"date": "2019-09-04", "close": 38.04, "volume": 697979.0}, {"date": "2019-09-05", "close": 36.6, "volume": 1395875.0}, {"date": "2019-09-06", "close": 32.47, "volume": 3205999.0}, {"date": "2019-09-09", "close": 28.25, "volume": 2372821.0}, {"date": "2019-09-10", "close": 27.45, "volume": 1704709.0}, {"date": "2019-09-11", "close": 31.47, "volume": 1589647.0}, {"date": "2019-09-12", "close": 31.35, "volume": 745910.0}, {"date": "2019-09-13", "close": 29.95, "volume": 567589.0}, {"date": "2019-09-16", "close": 30.69, "volume": 371754.0}, {"date": "2019-09-17", "close": 30.63, "volume": 273412.0}, {"date": "2019-09-18", "close": 30.44, "volume": 349281.0}, {"date": "2019-09-19", "close": 29.28, "volume": 353806.0}, {"date": "2019-09-20", "close": 29.75, "volume": 665540.0}, {"date": "2019-09-23", "close": 31.78, "volume": 791257.0}, {"date": "2019-09-24", "close": 29.0, "volume": 1145633.0}, {"date": "2019-09-25", "close": 28.15, "volume": 755799.0}, {"date": "2019-09-26", "close": 29.29, "volume": 905153.0}, {"date": "2019-09-27", "close": 28.24, "volume": 487277.0}, {"date": "2019-09-30", "close": 28.25, "volume": 453988.0}, {"date": "2019-10-01", "close": 28.25, "volume": 326133.0}, {"date": "2019-10-02", "close": 27.25, "volume": 438980.0}, {"date": "2019-10-03", "close": 27.92, "volume": 1337392.0}, {"date": "2019-10-04", "close": 27.7, "volume": 280465.0}, {"date": "2019-10-07", "close": 26.74, "volume": 801128.0}, {"date": "2019-10-08", "close": 26.39, "volume": 5957520.0}, {"date": "2019-10-09", "close": 26.53, "volume": 1963453.0}, {"date": "2019-10-10", "close": 26.0, "volume": 2110618.0}, {"date": "2019-10-11", "close": 26.09, "volume": 814846.0}, {"date": "2019-10-14", "close": 26.45, "volume": 745986.0}, {"date": "2019-10-15", "close": 27.43, "volume": 1416044.0}, {"date": "2019-10-16", "close": 27.07, "volume": 1179892.0}, {"date": "2019-10-17", "close": 26.51, "volume": 845160.0}, {"date": "2019-10-18", "close": 25.45, "volume": 1082699.0}, {"date": "2019-10-21", "close": 24.92, "volume": 1047642.0}, {"date": "2019-10-22", "close": 24.28, "volume": 1136315.0}, {"date": "2019-10-23", "close": 23.62, "volume": 1250751.0}, {"date": "2019-10-24", "close": 24.62, "volume": 1044019.0}, {"date": "2019-10-25", "close": 24.69, "volume": 663130.0}, {"date": "2019-10-28", "close": 23.43, "volume": 844369.0}, {"date": "2019-10-29", "close": 22.52, "volume": 808997.0}, {"date": "2019-10-30", "close": 22.88, "volume": 982693.0}, {"date": "2019-10-31", "close": 22.99, "volume": 490308.0}, {"date": "2019-11-01", "close": 22.96, "volume": 476601.0}, {"date": "2019-11-04", "close": 23.5, "volume": 523622.0}, {"date": "2019-11-05", "close": 23.22, "volume": 567687.0}, {"date": "2019-11-06", "close": 23.7, "volume": 614259.0}, {"date": "2019-11-07", "close": 22.37, "volume": 751679.0}, {"date": "2019-11-08", "close": 22.34, "volume": 618887.0}, {"date": "2019-11-11", "close": 22.31, "volume": 436252.0}, {"date": "2019-11-12", "close": 22.82, "volume": 516607.0}, {"date": "2019-11-13", "close": 22.05, "volume": 482369.0}, {"date": "2019-11-14", "close": 22.33, "volume": 418491.0}, {"date": "2019-11-15", "close": 23.52, "volume": 630805.0}, {"date": "2019-11-18", "close": 24.22, "volume": 1112834.0}, {"date": "2019-11-19", "close": 25.25, "volume": 1225834.0}, {"date": "2019-11-20", "close": 26.02, "volume": 1684135.0}, {"date": "2019-11-21", "close": 26.36, "volume": 1462093.0}, {"date": "2019-11-22", "close": 26.88, "volume": 766857.0}, {"date": "2019-11-25", "close": 26.28, "volume": 780490.0}, {"date": "2019-11-26", "close": 26.68, "volume": 830913.0}, {"date": "2019-11-27", "close": 26.07, "volume": 1149149.0}, {"date": "2019-11-29", "close": 26.05, "volume": 237440.0}, {"date": "2019-12-02", "close": 24.39, "volume": 1037788.0}, {"date": "2019-12-03", "close": 25.56, "volume": 1286761.0}, {"date": "2019-12-04", "close": 25.65, "volume": 822031.0}, {"date": "2019-12-05", "close": 24.99, "volume": 1425256.0}, {"date": "2019-12-06", "close": 21.81, "volume": 5168357.0}, {"date": "2019-12-09", "close": 23.42, "volume": 1691620.0}, {"date": "2019-12-10", "close": 22.54, "volume": 2351821.0}, {"date": "2019-12-11", "close": 22.37, "volume": 1258370.0}, {"date": "2019-12-12", "close": 22.22, "volume": 1177239.0}, {"date": "2019-12-13", "close": 23.09, "volume": 1071141.0}, {"date": "2019-12-16", "close": 23.07, "volume": 1101860.0}, {"date": "2019-12-17", "close": 24.24, "volume": 2179003.0}, {"date": "2019-12-18", "close": 24.82, "volume": 1270702.0}, {"date": "2019-12-19", "close": 24.6, "volume": 898337.0}, {"date": "2019-12-20", "close": 24.65, "volume": 3613832.0}, {"date": "2019-12-23", "close": 23.67, "volume": 1003781.0}, {"date": "2019-12-24", "close": 23.77, "volume": 315625.0}, {"date": "2019-12-26", "close": 23.99, "volume": 426026.0}, {"date": "2019-12-27", "close": 23.31, "volume": 703055.0}, {"date": "2019-12-30", "close": 23.47, "volume": 649209.0}, {"date": "2019-12-31", "close": 23.39, "volume": 584977.0}, {"date": "2020-01-02", "close": 24.34, "volume": 553738.0}, {"date": "2020-01-03", "close": 24.38, "volume": 602653.0}, {"date": "2020-01-06", "close": 24.64, "volume": 565856.0}, {"date": "2020-01-07", "close": 24.72, "volume": 658500.0}, {"date": "2020-01-08", "close": 25.27, "volume": 1134868.0}, {"date": "2020-01-09", "close": 24.65, "volume": 850520.0}, {"date": "2020-01-10", "close": 24.21, "volume": 475565.0}, {"date": "2020-01-13", "close": 24.92, "volume": 639958.0}, {"date": "2020-01-14", "close": 24.71, "volume": 302728.0}, {"date": "2020-01-15", "close": 24.42, "volume": 531574.0}, {"date": "2020-01-16", "close": 25.37, "volume": 496804.0}, {"date": "2020-01-17", "close": 25.23, "volume": 517539.0}, {"date": "2020-01-21", "close": 24.76, "volume": 559063.0}, {"date": "2020-01-22", "close": 25.38, "volume": 519180.0}, {"date": "2020-01-23", "close": 24.16, "volume": 943642.0}, {"date": "2020-01-24", "close": 23.72, "volume": 754816.0}, {"date": "2020-01-27", "close": 23.1, "volume": 518830.0}, {"date": "2020-01-28", "close": 23.66, "volume": 418225.0}, {"date": "2020-01-29", "close": 24.35, "volume": 561024.0}, {"date": "2020-01-30", "close": 24.61, "volume": 302685.0}, {"date": "2020-01-31", "close": 23.32, "volume": 680693.0}, {"date": "2020-02-03", "close": 23.48, "volume": 350171.0}, {"date": "2020-02-04", "close": 24.07, "volume": 427361.0}, {"date": "2020-02-05", "close": 22.91, "volume": 482874.0}, {"date": "2020-02-06", "close": 22.89, "volume": 917847.0}, {"date": "2020-02-07", "close": 22.5, "volume": 1039822.0}, {"date": "2020-02-10", "close": 22.89, "volume": 827471.0}, {"date": "2020-02-11", "close": 22.36, "volume": 445190.0}, {"date": "2020-02-12", "close": 22.05, "volume": 2067115.0}, {"date": "2020-02-13", "close": 21.07, "volume": 869557.0}, {"date": "2020-02-14", "close": 21.3, "volume": 608318.0}, {"date": "2020-02-18", "close": 21.66, "volume": 594344.0}, {"date": "2020-02-19", "close": 21.99, "volume": 1091819.0}, {"date": "2020-02-20", "close": 21.3, "volume": 1075321.0}, {"date": "2020-02-21", "close": 21.04, "volume": 1169482.0}, {"date": "2020-02-24", "close": 20.6, "volume": 1952413.0}, {"date": "2020-02-25", "close": 19.82, "volume": 955115.0}, {"date": "2020-02-26", "close": 19.5, "volume": 772694.0}, {"date": "2020-02-27", "close": 18.59, "volume": 1142519.0}, {"date": "2020-02-28", "close": 20.6, "volume": 1831024.0}, {"date": "2020-03-02", "close": 20.87, "volume": 1336873.0}, {"date": "2020-03-03", "close": 20.02, "volume": 1035060.0}, {"date": "2020-03-04", "close": 20.7, "volume": 774423.0}, {"date": "2020-03-05", "close": 19.79, "volume": 904043.0}, {"date": "2020-03-06", "close": 19.59, "volume": 1148187.0}, {"date": "2020-03-09", "close": 18.16, "volume": 1016643.0}, {"date": "2020-03-10", "close": 19.27, "volume": 1229477.0}, {"date": "2020-03-11", "close": 18.1, "volume": 918108.0}, {"date": "2020-03-12", "close": 15.77, "volume": 1128475.0}, {"date": "2020-03-13", "close": 15.61, "volume": 1183203.0}, {"date": "2020-03-16", "close": 12.87, "volume": 1144511.0}, {"date": "2020-03-17", "close": 14.94, "volume": 1148869.0}, {"date": "2020-03-18", "close": 14.92, "volume": 1139905.0}, {"date": "2020-03-19", "close": 18.43, "volume": 2433583.0}, {"date": "2020-03-20", "close": 19.07, "volume": 2661611.0}, {"date": "2020-03-23", "close": 17.79, "volume": 4162964.0}, {"date": "2020-03-24", "close": 18.03, "volume": 1592213.0}, {"date": "2020-03-25", "close": 18.35, "volume": 2741242.0}, {"date": "2020-03-26", "close": 18.4, "volume": 1887201.0}, {"date": "2020-03-27", "close": 16.3, "volume": 1649985.0}, {"date": "2020-03-30", "close": 17.03, "volume": 1297454.0}, {"date": "2020-03-31", "close": 17.28, "volume": 1158494.0}, {"date": "2020-04-01", "close": 16.04, "volume": 2148263.0}, {"date": "2020-04-02", "close": 15.89, "volume": 2582565.0}, {"date": "2020-04-03", "close": 15.11, "volume": 2571888.0}, {"date": "2020-04-06", "close": 17.26, "volume": 2547230.0}, {"date": "2020-04-07", "close": 16.63, "volume": 1734251.0}, {"date": "2020-04-08", "close": 18.13, "volume": 2663861.0}, {"date": "2020-04-09", "close": 18.39, "volume": 1835029.0}, {"date": "2020-04-13", "close": 19.12, "volume": 1227435.0}, {"date": "2020-04-14", "close": 19.2, "volume": 1840203.0}, {"date": "2020-04-15", "close": 19.39, "volume": 1215394.0}, {"date": "2020-04-16", "close": 19.72, "volume": 956441.0}, {"date": "2020-04-17", "close": 20.91, "volume": 1042066.0}, {"date": "2020-04-20", "close": 21.62, "volume": 1154943.0}, {"date": "2020-04-21", "close": 21.13, "volume": 968451.0}, {"date": "2020-04-22", "close": 21.09, "volume": 931457.0}, {"date": "2020-04-23", "close": 21.45, "volume": 802701.0}, {"date": "2020-04-24", "close": 21.46, "volume": 415340.0}, {"date": "2020-04-27", "close": 22.16, "volume": 540804.0}, {"date": "2020-04-28", "close": 21.29, "volume": 618779.0}, {"date": "2020-04-29", "close": 21.5, "volume": 755742.0}, {"date": "2020-04-30", "close": 21.11, "volume": 1013105.0}, {"date": "2020-05-01", "close": 20.73, "volume": 632383.0}, {"date": "2020-05-04", "close": 20.8, "volume": 669372.0}, {"date": "2020-05-05", "close": 21.3, "volume": 669362.0}, {"date": "2020-05-06", "close": 22.09, "volume": 938955.0}, {"date": "2020-05-07", "close": 24.09, "volume": 974576.0}, {"date": "2020-05-08", "close": 24.57, "volume": 1063571.0}, {"date": "2020-05-11", "close": 24.91, "volume": 844156.0}, {"date": "2020-05-12", "close": 24.85, "volume": 646976.0}, {"date": "2020-05-13", "close": 24.17, "volume": 1050170.0}, {"date": "2020-05-14", "close": 25.27, "volume": 890300.0}, {"date": "2020-05-15", "close": 25.72, "volume": 1105099.0}, {"date": "2020-05-18", "close": 24.82, "volume": 805916.0}, {"date": "2020-05-19", "close": 25.87, "volume": 681255.0}, {"date": "2020-05-20", "close": 26.54, "volume": 596780.0}, {"date": "2020-05-21", "close": 26.71, "volume": 1139761.0}, {"date": "2020-05-22", "close": 27.88, "volume": 859376.0}, {"date": "2020-05-26", "close": 26.62, "volume": 1733817.0}, {"date": "2020-05-27", "close": 24.69, "volume": 2302555.0}, {"date": "2020-05-28", "close": 24.97, "volume": 1709619.0}, {"date": "2020-05-29", "close": 26.55, "volume": 1379929.0}, {"date": "2020-06-01", "close": 28.01, "volume": 2409605.0}, {"date": "2020-06-02", "close": 27.79, "volume": 1474310.0}, {"date": "2020-06-03", "close": 28.32, "volume": 2057987.0}, {"date": "2020-06-04", "close": 26.92, "volume": 3086451.0}, {"date": "2020-06-05", "close": 26.27, "volume": 4653289.0}, {"date": "2020-06-08", "close": 27.37, "volume": 3160656.0}, {"date": "2020-06-09", "close": 26.73, "volume": 2429663.0}, {"date": "2020-06-10", "close": 26.47, "volume": 1534176.0}, {"date": "2020-06-11", "close": 24.35, "volume": 1509750.0}, {"date": "2020-06-12", "close": 24.77, "volume": 1294003.0}, {"date": "2020-06-15", "close": 27.09, "volume": 2013593.0}, {"date": "2020-06-16", "close": 29.22, "volume": 2159258.0}, {"date": "2020-06-17", "close": 28.8, "volume": 2211185.0}, {"date": "2020-06-18", "close": 31.0, "volume": 2129324.0}, {"date": "2020-06-19", "close": 30.58, "volume": 2086173.0}, {"date": "2020-06-22", "close": 30.83, "volume": 4209071.0}, {"date": "2020-06-23", "close": 29.39, "volume": 5139265.0}, {"date": "2020-06-24", "close": 28.86, "volume": 2132103.0}, {"date": "2020-06-25", "close": 28.95, "volume": 1637366.0}, {"date": "2020-06-26", "close": 29.11, "volume": 4590044.0}, {"date": "2020-06-29", "close": 28.0, "volume": 1739482.0}, {"date": "2020-06-30", "close": 28.62, "volume": 1287077.0}, {"date": "2020-07-01", "close": 29.8, "volume": 1714647.0}, {"date": "2020-07-02", "close": 30.01, "volume": 1633936.0}, {"date": "2020-07-06", "close": 29.69, "volume": 2424256.0}, {"date": "2020-07-07", "close": 29.74, "volume": 1077507.0}, {"date": "2020-07-08", "close": 30.06, "volume": 1044261.0}, {"date": "2020-07-09", "close": 30.08, "volume": 2376722.0}, {"date": "2020-07-10", "close": 28.22, "volume": 1726956.0}, {"date": "2020-07-13", "close": 25.67, "volume": 2281255.0}, {"date": "2020-07-14", "close": 25.4, "volume": 1888953.0}, {"date": "2020-07-15", "close": 25.81, "volume": 1074927.0}, {"date": "2020-07-16", "close": 25.3, "volume": 1329143.0}, {"date": "2020-07-17", "close": 25.76, "volume": 1092953.0}, {"date": "2020-07-20", "close": 26.98, "volume": 2071982.0}, {"date": "2020-07-21", "close": 27.52, "volume": 1502284.0}, {"date": "2020-07-22", "close": 27.67, "volume": 917858.0}, {"date": "2020-07-23", "close": 27.4, "volume": 1349083.0}, {"date": "2020-07-24", "close": 27.05, "volume": 1529676.0}, {"date": "2020-07-27", "close": 28.02, "volume": 1753314.0}, {"date": "2020-07-28", "close": 28.18, "volume": 1988881.0}, {"date": "2020-07-29", "close": 29.94, "volume": 1934844.0}, {"date": "2020-07-30", "close": 29.91, "volume": 1635974.0}, {"date": "2020-07-31", "close": 30.48, "volume": 875723.0}, {"date": "2020-08-03", "close": 30.71, "volume": 1145696.0}, {"date": "2020-08-04", "close": 30.96, "volume": 814367.0}, {"date": "2020-08-05", "close": 32.84, "volume": 1527423.0}, {"date": "2020-08-06", "close": 31.6, "volume": 900070.0}, {"date": "2020-08-07", "close": 29.85, "volume": 1410868.0}, {"date": "2020-08-10", "close": 28.36, "volume": 1331212.0}, {"date": "2020-08-11", "close": 28.7, "volume": 1086657.0}, {"date": "2020-08-12", "close": 28.85, "volume": 1115360.0}, {"date": "2020-08-13", "close": 29.5, "volume": 1167092.0}, {"date": "2020-08-14", "close": 29.18, "volume": 512931.0}, {"date": "2020-08-17", "close": 28.86, "volume": 679697.0}, {"date": "2020-08-18", "close": 28.9, "volume": 653642.0}, {"date": "2020-08-19", "close": 28.89, "volume": 822686.0}, {"date": "2020-08-20", "close": 29.8, "volume": 959159.0}, {"date": "2020-08-21", "close": 29.04, "volume": 1257583.0}, {"date": "2020-08-24", "close": 28.38, "volume": 825744.0}, {"date": "2020-08-25", "close": 28.94, "volume": 782075.0}, {"date": "2020-08-26", "close": 30.25, "volume": 1944513.0}, {"date": "2020-08-27", "close": 30.3, "volume": 951408.0}, {"date": "2020-08-28", "close": 30.7, "volume": 918059.0}, {"date": "2020-08-31", "close": 32.67, "volume": 2633539.0}, {"date": "2020-09-01", "close": 36.65, "volume": 4252037.0}, {"date": "2020-09-02", "close": 34.99, "volume": 5942283.0}, {"date": "2020-09-03", "close": 25.97, "volume": 14339570.0}, {"date": "2020-09-04", "close": 25.15, "volume": 7157650.0}, {"date": "2020-09-08", "close": 23.81, "volume": 2627640.0}, {"date": "2020-09-09", "close": 23.79, "volume": 2450608.0}, {"date": "2020-09-10", "close": 23.4, "volume": 3270708.0}, {"date": "2020-09-11", "close": 24.0, "volume": 2099393.0}, {"date": "2020-09-14", "close": 24.51, "volume": 1747707.0}, {"date": "2020-09-15", "close": 24.53, "volume": 1559459.0}, {"date": "2020-09-16", "close": 24.4, "volume": 1067174.0}, {"date": "2020-09-17", "close": 24.09, "volume": 1126749.0}, {"date": "2020-09-18", "close": 24.83, "volume": 3685615.0}, {"date": "2020-09-21", "close": 26.81, "volume": 2977867.0}, {"date": "2020-09-22", "close": 26.79, "volume": 1897049.0}, {"date": "2020-09-23", "close": 26.02, "volume": 1612504.0}, {"date": "2020-09-24", "close": 25.49, "volume": 1106206.0}, {"date": "2020-09-25", "close": 26.5, "volume": 771353.0}, {"date": "2020-09-28", "close": 26.98, "volume": 1146687.0}, {"date": "2020-09-29", "close": 27.39, "volume": 1012455.0}, {"date": "2020-09-30", "close": 27.11, "volume": 1779822.0}, {"date": "2020-10-01", "close": 27.79, "volume": 1420624.0}, {"date": "2020-10-02", "close": 27.63, "volume": 1528260.0}, {"date": "2020-10-05", "close": 28.13, "volume": 1400476.0}, {"date": "2020-10-06", "close": 28.35, "volume": 1211586.0}, {"date": "2020-10-07", "close": 29.43, "volume": 1004629.0}, {"date": "2020-10-08", "close": 29.67, "volume": 938149.0}, {"date": "2020-10-09", "close": 29.54, "volume": 2939718.0}, {"date": "2020-10-12", "close": 30.27, "volume": 1260884.0}, {"date": "2020-10-13", "close": 30.81, "volume": 1288921.0}, {"date": "2020-10-14", "close": 30.7, "volume": 637786.0}, {"date": "2020-10-15", "close": 30.38, "volume": 1122816.0}, {"date": "2020-10-16", "close": 30.46, "volume": 1760756.0}, {"date": "2020-10-19", "close": 30.75, "volume": 2193354.0}, {"date": "2020-10-20", "close": 30.1, "volume": 930078.0}, {"date": "2020-10-21", "close": 28.84, "volume": 814171.0}, {"date": "2020-10-22", "close": 28.67, "volume": 728948.0}, {"date": "2020-10-23", "close": 29.12, "volume": 714444.0}, {"date": "2020-10-26", "close": 28.93, "volume": 959820.0}, {"date": "2020-10-27", "close": 29.23, "volume": 1097172.0}, {"date": "2020-10-28", "close": 28.22, "volume": 770957.0}, {"date": "2020-10-29", "close": 28.91, "volume": 927769.0}, {"date": "2020-10-30", "close": 27.1, "volume": 1736543.0}, {"date": "2020-11-02", "close": 26.7, "volume": 829966.0}, {"date": "2020-11-03", "close": 26.68, "volume": 640336.0}, {"date": "2020-11-04", "close": 28.76, "volume": 955937.0}, {"date": "2020-11-05", "close": 30.3, "volume": 981660.0}, {"date": "2020-11-06", "close": 30.07, "volume": 788603.0}, {"date": "2020-11-09", "close": 29.11, "volume": 984437.0}, {"date": "2020-11-10", "close": 28.15, "volume": 1049033.0}, {"date": "2020-11-11", "close": 29.91, "volume": 1129769.0}, {"date": "2020-11-12", "close": 29.92, "volume": 824615.0}, {"date": "2020-11-13", "close": 30.22, "volume": 808689.0}, {"date": "2020-11-16", "close": 29.66, "volume": 822056.0}, {"date": "2020-11-17", "close": 29.88, "volume": 853080.0}, {"date": "2020-11-18", "close": 29.42, "volume": 879316.0}, {"date": "2020-11-19", "close": 30.12, "volume": 840479.0}, {"date": "2020-11-20", "close": 31.16, "volume": 997814.0}, {"date": "2020-11-23", "close": 31.65, "volume": 927660.0}, {"date": "2020-11-24", "close": 32.61, "volume": 1440009.0}, {"date": "2020-11-25", "close": 32.95, "volume": 1365550.0}, {"date": "2020-11-27", "close": 34.19, "volume": 1292494.0}, {"date": "2020-11-30", "close": 34.42, "volume": 1811672.0}, {"date": "2020-12-01", "close": 34.78, "volume": 1219218.0}, {"date": "2020-12-02", "close": 34.28, "volume": 1337727.0}, {"date": "2020-12-03", "close": 32.36, "volume": 3869128.0}, {"date": "2020-12-04", "close": 40.84, "volume": 12233980.0}, {"date": "2020-12-07", "close": 40.85, "volume": 4392879.0}, {"date": "2020-12-08", "close": 41.02, "volume": 2265165.0}, {"date": "2020-12-09", "close": 41.22, "volume": 2421493.0}, {"date": "2020-12-10", "close": 42.93, "volume": 1468514.0}, {"date": "2020-12-11", "close": 43.25, "volume": 1316813.0}, {"date": "2020-12-14", "close": 44.18, "volume": 1938694.0}, {"date": "2020-12-15", "close": 44.85, "volume": 1466696.0}, {"date": "2020-12-16", "close": 46.16, "volume": 1437168.0}, {"date": "2020-12-17", "close": 44.94, "volume": 2100679.0}, {"date": "2020-12-18", "close": 45.21, "volume": 1651985.0}, {"date": "2020-12-21", "close": 45.02, "volume": 1710512.0}, {"date": "2020-12-22", "close": 46.66, "volume": 1901540.0}, {"date": "2020-12-23", "close": 46.24, "volume": 1068505.0}, {"date": "2020-12-24", "close": 46.06, "volume": 457690.0}, {"date": "2020-12-28", "close": 44.22, "volume": 1342276.0}, {"date": "2020-12-29", "close": 43.3, "volume": 1182095.0}, {"date": "2020-12-30", "close": 42.87, "volume": 1096208.0}, {"date": "2020-12-31", "close": 41.7, "volume": 1117187.0}, {"date": "2021-01-04", "close": 41.22, "volume": 1413791.0}, {"date": "2021-01-05", "close": 41.4, "volume": 697136.0}, {"date": "2021-01-06", "close": 39.88, "volume": 2611372.0}, {"date": "2021-01-07", "close": 42.01, "volume": 1048114.0}, {"date": "2021-01-08", "close": 44.52, "volume": 2010683.0}, {"date": "2021-01-11", "close": 43.92, "volume": 1586690.0}, {"date": "2021-01-12", "close": 44.9, "volume": 767858.0}, {"date": "2021-01-13", "close": 45.39, "volume": 648529.0}, {"date": "2021-01-14", "close": 47.02, "volume": 1034696.0}, {"date": "2021-01-15", "close": 45.56, "volume": 1312438.0}, {"date": "2021-01-19", "close": 48.2, "volume": 1956409.0}, {"date": "2021-01-20", "close": 49.43, "volume": 1447279.0}, {"date": "2021-01-21", "close": 48.37, "volume": 862926.0}, {"date": "2021-01-22", "close": 48.87, "volume": 597942.0}, {"date": "2021-01-25", "close": 48.05, "volume": 882034.0}, {"date": "2021-01-26", "close": 47.89, "volume": 773553.0}, {"date": "2021-01-27", "close": 48.33, "volume": 1886852.0}, {"date": "2021-01-28", "close": 48.73, "volume": 1195396.0}, {"date": "2021-01-29", "close": 48.73, "volume": 1882463.0}, {"date": "2021-02-01", "close": 50.62, "volume": 1026439.0}, {"date": "2021-02-02", "close": 53.08, "volume": 1570392.0}, {"date": "2021-02-03", "close": 53.18, "volume": 849592.0}, {"date": "2021-02-04", "close": 54.04, "volume": 870946.0}, {"date": "2021-02-05", "close": 54.99, "volume": 664989.0}, {"date": "2021-02-08", "close": 56.09, "volume": 1130714.0}, {"date": "2021-02-09", "close": 55.43, "volume": 836355.0}, {"date": "2021-02-10", "close": 55.34, "volume": 1203974.0}, {"date": "2021-02-11", "close": 56.14, "volume": 769221.0}, {"date": "2021-02-12", "close": 56.58, "volume": 945074.0}, {"date": "2021-02-16", "close": 55.39, "volume": 974785.0}, {"date": "2021-02-17", "close": 53.63, "volume": 1202895.0}, {"date": "2021-02-18", "close": 51.62, "volume": 1660789.0}, {"date": "2021-02-19", "close": 52.03, "volume": 1794348.0}, {"date": "2021-02-22", "close": 48.5, "volume": 1215360.0}, {"date": "2021-02-23", "close": 47.91, "volume": 2242395.0}, {"date": "2021-02-24", "close": 47.8, "volume": 1352714.0}, {"date": "2021-02-25", "close": 44.2, "volume": 1777886.0}, {"date": "2021-02-26", "close": 44.74, "volume": 1369597.0}, {"date": "2021-03-01", "close": 47.1, "volume": 1161479.0}, {"date": "2021-03-02", "close": 46.63, "volume": 1144078.0}, {"date": "2021-03-03", "close": 41.83, "volume": 2059710.0}, {"date": "2021-03-04", "close": 38.15, "volume": 2640593.0}, {"date": "2021-03-05", "close": 37.6, "volume": 2968221.0}, {"date": "2021-03-08", "close": 34.08, "volume": 2394474.0}, {"date": "2021-03-09", "close": 37.37, "volume": 2114731.0}, {"date": "2021-03-10", "close": 37.83, "volume": 2049677.0}, {"date": "2021-03-11", "close": 41.66, "volume": 2300300.0}, {"date": "2021-03-12", "close": 42.24, "volume": 1735546.0}, {"date": "2021-03-15", "close": 42.3, "volume": 983097.0}, {"date": "2021-03-16", "close": 40.97, "volume": 1466221.0}, {"date": "2021-03-17", "close": 40.85, "volume": 1908644.0}, {"date": "2021-03-18", "close": 37.56, "volume": 3927898.0}, {"date": "2021-03-19", "close": 41.18, "volume": 2420446.0}, {"date": "2021-03-22", "close": 42.19, "volume": 1509126.0}, {"date": "2021-03-23", "close": 41.65, "volume": 1096996.0}, {"date": "2021-03-24", "close": 38.54, "volume": 1134348.0}, {"date": "2021-03-25", "close": 39.23, "volume": 1388249.0}, {"date": "2021-03-26", "close": 38.47, "volume": 1499472.0}, {"date": "2021-03-29", "close": 37.13, "volume": 1980067.0}, {"date": "2021-03-30", "close": 37.74, "volume": 1542991.0}, {"date": "2021-03-31", "close": 40.23, "volume": 1747094.0}, {"date": "2021-04-01", "close": 41.17, "volume": 1450453.0}, {"date": "2021-04-05", "close": 41.55, "volume": 1033306.0}, {"date": "2021-04-06", "close": 42.22, "volume": 1819439.0}, {"date": "2021-04-07", "close": 42.21, "volume": 947807.0}, {"date": "2021-04-08", "close": 42.71, "volume": 831166.0}, {"date": "2021-04-09", "close": 42.05, "volume": 1048712.0}, {"date": "2021-04-12", "close": 41.78, "volume": 791920.0}, {"date": "2021-04-13", "close": 43.12, "volume": 1421714.0}, {"date": "2021-04-14", "close": 42.0, "volume": 1313607.0}, {"date": "2021-04-15", "close": 43.54, "volume": 1152382.0}, {"date": "2021-04-16", "close": 42.28, "volume": 833967.0}, {"date": "2021-04-19", "close": 40.71, "volume": 951327.0}, {"date": "2021-04-20", "close": 39.42, "volume": 952809.0}, {"date": "2021-04-21", "close": 40.6, "volume": 742985.0}, {"date": "2021-04-22", "close": 41.07, "volume": 805721.0}, {"date": "2021-04-23", "close": 42.28, "volume": 574756.0}, {"date": "2021-04-26", "close": 45.05, "volume": 1248388.0}, {"date": "2021-04-27", "close": 44.84, "volume": 1105516.0}, {"date": "2021-04-28", "close": 44.53, "volume": 992798.0}, {"date": "2021-04-29", "close": 43.02, "volume": 1117424.0}, {"date": "2021-04-30", "close": 42.46, "volume": 1789918.0}, {"date": "2021-05-03", "close": 40.31, "volume": 943638.0}, {"date": "2021-05-04", "close": 39.37, "volume": 1222983.0}, {"date": "2021-05-05", "close": 39.01, "volume": 587307.0}, {"date": "2021-05-06", "close": 37.49, "volume": 1761877.0}, {"date": "2021-05-07", "close": 37.54, "volume": 1124249.0}, {"date": "2021-05-10", "close": 35.62, "volume": 1276508.0}, {"date": "2021-05-11", "close": 36.3, "volume": 1534516.0}, {"date": "2021-05-12", "close": 34.3, "volume": 1470469.0}, {"date": "2021-05-13", "close": 33.7, "volume": 1370083.0}, {"date": "2021-05-14", "close": 34.87, "volume": 1999838.0}, {"date": "2021-05-17", "close": 34.34, "volume": 1085727.0}, {"date": "2021-05-18", "close": 35.53, "volume": 1255799.0}, {"date": "2021-05-19", "close": 35.53, "volume": 1063901.0}, {"date": "2021-05-20", "close": 36.4, "volume": 1309798.0}, {"date": "2021-05-21", "close": 36.35, "volume": 833764.0}, {"date": "2021-05-24", "close": 37.04, "volume": 907948.0}, {"date": "2021-05-25", "close": 38.64, "volume": 1519462.0}, {"date": "2021-05-26", "close": 40.84, "volume": 1459232.0}, {"date": "2021-05-27", "close": 41.14, "volume": 1968463.0}, {"date": "2021-05-28", "close": 40.65, "volume": 896521.0}, {"date": "2021-06-01", "close": 40.36, "volume": 1094060.0}, {"date": "2021-06-02", "close": 42.04, "volume": 1054842.0}, {"date": "2021-06-03", "close": 40.63, "volume": 1375236.0}, {"date": "2021-06-04", "close": 35.36, "volume": 5773528.0}, {"date": "2021-06-07", "close": 36.97, "volume": 2144211.0}, {"date": "2021-06-08", "close": 38.93, "volume": 1650195.0}, {"date": "2021-06-09", "close": 38.94, "volume": 1093714.0}, {"date": "2021-06-10", "close": 39.89, "volume": 1180636.0}, {"date": "2021-06-11", "close": 40.44, "volume": 800077.0}, {"date": "2021-06-14", "close": 40.96, "volume": 869273.0}, {"date": "2021-06-15", "close": 40.63, "volume": 927858.0}, {"date": "2021-06-16", "close": 40.47, "volume": 2332939.0}, {"date": "2021-06-17", "close": 42.2, "volume": 2416288.0}, {"date": "2021-06-18", "close": 43.72, "volume": 1703648.0}, {"date": "2021-06-21", "close": 43.71, "volume": 1149386.0}, {"date": "2021-06-22", "close": 44.9, "volume": 1145936.0}, {"date": "2021-06-23", "close": 45.61, "volume": 893948.0}, {"date": "2021-06-24", "close": 44.81, "volume": 1512352.0}, {"date": "2021-06-25", "close": 45.11, "volume": 10301830.0}, {"date": "2021-06-28", "close": 45.55, "volume": 1261341.0}, {"date": "2021-06-29", "close": 44.62, "volume": 933094.0}, {"date": "2021-06-30", "close": 42.58, "volume": 1767858.0}, {"date": "2021-07-01", "close": 42.39, "volume": 1221293.0}, {"date": "2021-07-02", "close": 42.21, "volume": 1380551.0}, {"date": "2021-07-06", "close": 42.0, "volume": 2062937.0}, {"date": "2021-07-07", "close": 41.37, "volume": 1048710.0}, {"date": "2021-07-08", "close": 42.76, "volume": 1172954.0}, {"date": "2021-07-09", "close": 43.84, "volume": 1180186.0}, {"date": "2021-07-12", "close": 42.04, "volume": 1135615.0}, {"date": "2021-07-13", "close": 40.83, "volume": 809145.0}, {"date": "2021-07-14", "close": 39.51, "volume": 932587.0}, {"date": "2021-07-15", "close": 38.08, "volume": 1075963.0}, {"date": "2021-07-16", "close": 38.45, "volume": 815616.0}, {"date": "2021-07-19", "close": 39.0, "volume": 993252.0}, {"date": "2021-07-20", "close": 40.2, "volume": 1259263.0}, {"date": "2021-07-21", "close": 41.42, "volume": 1127862.0}, {"date": "2021-07-22", "close": 41.46, "volume": 696735.0}, {"date": "2021-07-23", "close": 41.44, "volume": 653040.0}, {"date": "2021-07-26", "close": 41.35, "volume": 475391.0}, {"date": "2021-07-27", "close": 40.42, "volume": 1106678.0}, {"date": "2021-07-28", "close": 40.98, "volume": 915755.0}, {"date": "2021-07-29", "close": 41.06, "volume": 707522.0}, {"date": "2021-07-30", "close": 40.59, "volume": 729181.0}, {"date": "2021-08-02", "close": 41.96, "volume": 979448.0}, {"date": "2021-08-03", "close": 41.64, "volume": 596731.0}, {"date": "2021-08-04", "close": 42.38, "volume": 625734.0}, {"date": "2021-08-05", "close": 43.43, "volume": 516694.0}, {"date": "2021-08-06", "close": 42.41, "volume": 477266.0}, {"date": "2021-08-09", "close": 42.23, "volume": 411127.0}, {"date": "2021-08-10", "close": 40.65, "volume": 739375.0}, {"date": "2021-08-11", "close": 40.82, "volume": 619818.0}, {"date": "2021-08-12", "close": 40.53, "volume": 475388.0}, {"date": "2021-08-13", "close": 40.43, "volume": 490543.0}, {"date": "2021-08-16", "close": 39.26, "volume": 842684.0}, {"date": "2021-08-17", "close": 38.2, "volume": 1200657.0}, {"date": "2021-08-18", "close": 38.78, "volume": 629034.0}, {"date": "2021-08-19", "close": 38.54, "volume": 536892.0}, {"date": "2021-08-20", "close": 38.63, "volume": 863537.0}, {"date": "2021-08-23", "close": 39.99, "volume": 571348.0}, {"date": "2021-08-24", "close": 41.55, "volume": 543616.0}, {"date": "2021-08-25", "close": 40.93, "volume": 445331.0}, {"date": "2021-08-26", "close": 40.35, "volume": 628158.0}, {"date": "2021-08-27", "close": 41.84, "volume": 911593.0}, {"date": "2021-08-30", "close": 42.64, "volume": 770301.0}, {"date": "2021-08-31", "close": 42.8, "volume": 716730.0}, {"date": "2021-09-01", "close": 43.77, "volume": 1102916.0}, {"date": "2021-09-02", "close": 44.3, "volume": 1901400.0}, {"date": "2021-09-03", "close": 47.38, "volume": 5442839.0}, {"date": "2021-09-07", "close": 47.05, "volume": 2640974.0}, {"date": "2021-09-08", "close": 46.08, "volume": 1853415.0}, {"date": "2021-09-09", "close": 45.27, "volume": 1751978.0}, {"date": "2021-09-10", "close": 44.05, "volume": 1509668.0}, {"date": "2021-09-13", "close": 44.35, "volume": 1477713.0}, {"date": "2021-09-14", "close": 44.9, "volume": 1780031.0}, {"date": "2021-09-15", "close": 44.76, "volume": 3861125.0}, {"date": "2021-09-16", "close": 46.63, "volume": 2111179.0}, {"date": "2021-09-17", "close": 47.49, "volume": 2392617.0}, {"date": "2021-09-20", "close": 46.07, "volume": 1178651.0}, {"date": "2021-09-21", "close": 46.34, "volume": 959363.0}, {"date": "2021-09-22", "close": 46.5, "volume": 1075524.0}, {"date": "2021-09-23", "close": 46.86, "volume": 1580240.0}, {"date": "2021-09-24", "close": 46.42, "volume": 828049.0}, {"date": "2021-09-27", "close": 45.26, "volume": 1195549.0}, {"date": "2021-09-28", "close": 43.04, "volume": 2037146.0}, {"date": "2021-09-29", "close": 42.55, "volume": 1043309.0}, {"date": "2021-09-30", "close": 41.42, "volume": 2050286.0}, {"date": "2021-10-01", "close": 42.3, "volume": 834101.0}, {"date": "2021-10-04", "close": 39.58, "volume": 1775706.0}, {"date": "2021-10-05", "close": 40.11, "volume": 851230.0}, {"date": "2021-10-06", "close": 40.31, "volume": 827078.0}, {"date": "2021-10-07", "close": 40.85, "volume": 742823.0}, {"date": "2021-10-08", "close": 39.46, "volume": 803319.0}, {"date": "2021-10-11", "close": 39.33, "volume": 666949.0}, {"date": "2021-10-12", "close": 40.13, "volume": 719677.0}, {"date": "2021-10-13", "close": 41.25, "volume": 790688.0}, {"date": "2021-10-14", "close": 41.95, "volume": 869203.0}, {"date": "2021-10-15", "close": 41.32, "volume": 495606.0}, {"date": "2021-10-18", "close": 41.47, "volume": 513863.0}, {"date": "2021-10-19", "close": 42.27, "volume": 909720.0}, {"date": "2021-10-20", "close": 42.2, "volume": 419341.0}, {"date": "2021-10-21", "close": 42.65, "volume": 599699.0}, {"date": "2021-10-22", "close": 41.99, "volume": 756755.0}, {"date": "2021-10-25", "close": 43.31, "volume": 1116479.0}, {"date": "2021-10-26", "close": 42.95, "volume": 735634.0}, {"date": "2021-10-27", "close": 41.51, "volume": 1095904.0}, {"date": "2021-10-28", "close": 42.12, "volume": 489536.0}, {"date": "2021-10-29", "close": 41.75, "volume": 440659.0}, {"date": "2021-11-01", "close": 42.23, "volume": 522351.0}, {"date": "2021-11-02", "close": 41.17, "volume": 563996.0}, {"date": "2021-11-03", "close": 43.23, "volume": 1008788.0}, {"date": "2021-11-04", "close": 43.34, "volume": 686065.0}, {"date": "2021-11-05", "close": 43.51, "volume": 734073.0}, {"date": "2021-11-08", "close": 43.2, "volume": 534974.0}, {"date": "2021-11-09", "close": 43.2, "volume": 688613.0}, {"date": "2021-11-10", "close": 41.85, "volume": 1058838.0}, {"date": "2021-11-11", "close": 41.65, "volume": 459810.0}, {"date": "2021-11-12", "close": 42.12, "volume": 420108.0}, {"date": "2021-11-15", "close": 41.69, "volume": 600130.0}, {"date": "2021-11-16", "close": 41.95, "volume": 437289.0}, {"date": "2021-11-17", "close": 41.16, "volume": 517600.0}, {"date": "2021-11-18", "close": 40.38, "volume": 941676.0}, {"date": "2021-11-19", "close": 39.0, "volume": 1123485.0}, {"date": "2021-11-22", "close": 36.74, "volume": 1604283.0}, {"date": "2021-11-23", "close": 36.01, "volume": 1178114.0}, {"date": "2021-11-24", "close": 37.15, "volume": 958877.0}, {"date": "2021-11-26", "close": 36.99, "volume": 666570.0}, {"date": "2021-11-29", "close": 37.27, "volume": 797230.0}, {"date": "2021-11-30", "close": 35.45, "volume": 1696328.0}, {"date": "2021-12-01", "close": 32.14, "volume": 1866845.0}, {"date": "2021-12-02", "close": 32.68, "volume": 1423679.0}, {"date": "2021-12-03", "close": 30.98, "volume": 2264076.0}, {"date": "2021-12-06", "close": 31.6, "volume": 1851008.0}, {"date": "2021-12-07", "close": 33.49, "volume": 2256803.0}, {"date": "2021-12-08", "close": 37.25, "volume": 5836560.0}, {"date": "2021-12-09", "close": 35.3, "volume": 2552452.0}, {"date": "2021-12-10", "close": 34.48, "volume": 1559936.0}, {"date": "2021-12-13", "close": 34.0, "volume": 1328559.0}, {"date": "2021-12-14", "close": 32.37, "volume": 1866989.0}, {"date": "2021-12-15", "close": 34.58, "volume": 1971986.0}, {"date": "2021-12-16", "close": 32.92, "volume": 1710601.0}, {"date": "2021-12-17", "close": 34.49, "volume": 1830401.0}, {"date": "2021-12-20", "close": 34.85, "volume": 1187691.0}, {"date": "2021-12-21", "close": 36.89, "volume": 1560624.0}, {"date": "2021-12-22", "close": 36.69, "volume": 1249068.0}, {"date": "2021-12-23", "close": 36.15, "volume": 646169.0}, {"date": "2021-12-27", "close": 35.83, "volume": 596173.0}, {"date": "2021-12-28", "close": 35.05, "volume": 766110.0}, {"date": "2021-12-29", "close": 35.06, "volume": 695781.0}, {"date": "2021-12-30", "close": 36.12, "volume": 821656.0}, {"date": "2021-12-31", "close": 34.75, "volume": 676778.0}, {"date": "2022-01-03", "close": 35.09, "volume": 821198.0}, {"date": "2022-01-04", "close": 32.99, "volume": 1911538.0}, {"date": "2022-01-05", "close": 31.13, "volume": 1355229.0}, {"date": "2022-01-06", "close": 31.64, "volume": 1320268.0}, {"date": "2022-01-07", "close": 31.91, "volume": 1606607.0}, {"date": "2022-01-10", "close": 32.16, "volume": 1476559.0}, {"date": "2022-01-11", "close": 33.24, "volume": 938670.0}, {"date": "2022-01-12", "close": 32.37, "volume": 931466.0}, {"date": "2022-01-13", "close": 30.64, "volume": 1068814.0}, {"date": "2022-01-14", "close": 31.0, "volume": 1065560.0}, {"date": "2022-01-18", "close": 29.71, "volume": 1103812.0}, {"date": "2022-01-19", "close": 29.51, "volume": 1610192.0}, {"date": "2022-01-20", "close": 29.99, "volume": 1580194.0}, {"date": "2022-01-21", "close": 30.12, "volume": 2584972.0}, {"date": "2022-01-24", "close": 32.57, "volume": 3155738.0}, {"date": "2022-01-25", "close": 30.76, "volume": 2007422.0}, {"date": "2022-01-26", "close": 30.02, "volume": 1894425.0}, {"date": "2022-01-27", "close": 30.31, "volume": 1624932.0}, {"date": "2022-01-28", "close": 32.15, "volume": 1853079.0}, {"date": "2022-01-31", "close": 33.02, "volume": 2357729.0}, {"date": "2022-02-01", "close": 33.26, "volume": 1484454.0}, {"date": "2022-02-02", "close": 32.01, "volume": 1335594.0}, {"date": "2022-02-03", "close": 30.95, "volume": 1342127.0}, {"date": "2022-02-04", "close": 31.75, "volume": 1410817.0}, {"date": "2022-02-07", "close": 32.46, "volume": 995935.0}, {"date": "2022-02-08", "close": 33.37, "volume": 917635.0}, {"date": "2022-02-09", "close": 33.79, "volume": 1122696.0}, {"date": "2022-02-10", "close": 33.77, "volume": 1412581.0}, {"date": "2022-02-11", "close": 33.65, "volume": 1306785.0}, {"date": "2022-02-14", "close": 34.0, "volume": 1016528.0}, {"date": "2022-02-15", "close": 35.5, "volume": 926075.0}, {"date": "2022-02-16", "close": 34.79, "volume": 824308.0}, {"date": "2022-02-17", "close": 33.97, "volume": 1116926.0}, {"date": "2022-02-18", "close": 31.75, "volume": 1643313.0}, {"date": "2022-02-22", "close": 31.48, "volume": 893076.0}, {"date": "2022-02-23", "close": 30.42, "volume": 933154.0}, {"date": "2022-02-24", "close": 32.91, "volume": 1444714.0}, {"date": "2022-02-25", "close": 32.88, "volume": 1034964.0}, {"date": "2022-02-28", "close": 33.82, "volume": 1227028.0}, {"date": "2022-03-01", "close": 33.01, "volume": 947821.0}, {"date": "2022-03-02", "close": 33.29, "volume": 696182.0}, {"date": "2022-03-03", "close": 31.44, "volume": 974034.0}, {"date": "2022-03-04", "close": 29.66, "volume": 1278866.0}, {"date": "2022-03-07", "close": 28.19, "volume": 1570913.0}, {"date": "2022-03-08", "close": 28.33, "volume": 1409086.0}, {"date": "2022-03-09", "close": 30.08, "volume": 1098426.0}, {"date": "2022-03-10", "close": 29.48, "volume": 614850.0}, {"date": "2022-03-11", "close": 26.59, "volume": 1332937.0}, {"date": "2022-03-14", "close": 24.32, "volume": 2032970.0}, {"date": "2022-03-15", "close": 24.79, "volume": 1718774.0}, {"date": "2022-03-16", "close": 26.85, "volume": 3492004.0}, {"date": "2022-03-17", "close": 32.45, "volume": 6438072.0}, {"date": "2022-03-18", "close": 34.92, "volume": 3174067.0}, {"date": "2022-03-21", "close": 35.05, "volume": 1906128.0}, {"date": "2022-03-22", "close": 36.53, "volume": 1759426.0}, {"date": "2022-03-23", "close": 36.16, "volume": 1169548.0}, {"date": "2022-03-24", "close": 36.5, "volume": 903583.0}, {"date": "2022-03-25", "close": 35.53, "volume": 1018935.0}, {"date": "2022-03-28", "close": 36.48, "volume": 963189.0}, {"date": "2022-03-29", "close": 37.89, "volume": 1741289.0}, {"date": "2022-03-30", "close": 35.33, "volume": 1338807.0}, {"date": "2022-03-31", "close": 34.19, "volume": 1195137.0}, {"date": "2022-04-01", "close": 34.22, "volume": 1566945.0}, {"date": "2022-04-04", "close": 36.6, "volume": 908527.0}, {"date": "2022-04-05", "close": 34.93, "volume": 839120.0}, {"date": "2022-04-06", "close": 32.67, "volume": 1645152.0}, {"date": "2022-04-07", "close": 32.07, "volume": 1041806.0}, {"date": "2022-04-08", "close": 31.37, "volume": 719631.0}, {"date": "2022-04-11", "close": 32.25, "volume": 869951.0}, {"date": "2022-04-12", "close": 32.77, "volume": 797195.0}, {"date": "2022-04-13", "close": 34.22, "volume": 701300.0}, {"date": "2022-04-14", "close": 32.62, "volume": 696307.0}, {"date": "2022-04-18", "close": 32.1, "volume": 614464.0}, {"date": "2022-04-19", "close": 32.87, "volume": 687407.0}, {"date": "2022-04-20", "close": 31.28, "volume": 1018041.0}, {"date": "2022-04-21", "close": 29.6, "volume": 1187649.0}, {"date": "2022-04-22", "close": 29.43, "volume": 838693.0}, {"date": "2022-04-25", "close": 31.57, "volume": 990024.0}, {"date": "2022-04-26", "close": 30.25, "volume": 758812.0}, {"date": "2022-04-27", "close": 29.45, "volume": 1042738.0}, {"date": "2022-04-28", "close": 29.99, "volume": 1702284.0}, {"date": "2022-04-29", "close": 28.57, "volume": 963165.0}, {"date": "2022-05-02", "close": 29.66, "volume": 1200580.0}, {"date": "2022-05-03", "close": 28.54, "volume": 1168320.0}, {"date": "2022-05-04", "close": 30.55, "volume": 2097047.0}, {"date": "2022-05-05", "close": 27.61, "volume": 1490181.0}, {"date": "2022-05-06", "close": 25.77, "volume": 1517510.0}, {"date": "2022-05-09", "close": 23.94, "volume": 1514728.0}, {"date": "2022-05-10", "close": 24.16, "volume": 2951356.0}, {"date": "2022-05-11", "close": 22.71, "volume": 2015199.0}, {"date": "2022-05-12", "close": 23.52, "volume": 2233127.0}, {"date": "2022-05-13", "close": 26.38, "volume": 1623671.0}, {"date": "2022-05-16", "close": 23.74, "volume": 1410691.0}, {"date": "2022-05-17", "close": 24.34, "volume": 1163441.0}, {"date": "2022-05-18", "close": 23.13, "volume": 1013354.0}, {"date": "2022-05-19", "close": 23.85, "volume": 1387561.0}, {"date": "2022-05-20", "close": 23.92, "volume": 1092733.0}, {"date": "2022-05-23", "close": 23.81, "volume": 881389.0}, {"date": "2022-05-24", "close": 22.07, "volume": 1051982.0}, {"date": "2022-05-25", "close": 23.31, "volume": 1259810.0}, {"date": "2022-05-26", "close": 24.14, "volume": 1026173.0}, {"date": "2022-05-27", "close": 25.79, "volume": 1153310.0}, {"date": "2022-05-31", "close": 24.65, "volume": 1210739.0}, {"date": "2022-06-01", "close": 25.4, "volume": 1654176.0}, {"date": "2022-06-02", "close": 27.43, "volume": 2111905.0}, {"date": "2022-06-03", "close": 26.02, "volume": 2225026.0}, {"date": "2022-06-06", "close": 26.68, "volume": 1256233.0}, {"date": "2022-06-07", "close": 27.89, "volume": 1191167.0}, {"date": "2022-06-08", "close": 27.85, "volume": 1341989.0}, {"date": "2022-06-09", "close": 26.73, "volume": 1100989.0}, {"date": "2022-06-10", "close": 25.01, "volume": 1230472.0}, {"date": "2022-06-13", "close": 22.71, "volume": 1546868.0}, {"date": "2022-06-14", "close": 22.58, "volume": 1076192.0}, {"date": "2022-06-15", "close": 24.04, "volume": 1615085.0}, {"date": "2022-06-16", "close": 22.68, "volume": 1190007.0}, {"date": "2022-06-17", "close": 23.95, "volume": 2295599.0}, {"date": "2022-06-21", "close": 24.45, "volume": 1270024.0}, {"date": "2022-06-22", "close": 25.5, "volume": 1296018.0}, {"date": "2022-06-23", "close": 27.17, "volume": 1273954.0}, {"date": "2022-06-24", "close": 28.48, "volume": 1708220.0}, {"date": "2022-06-27", "close": 27.74, "volume": 839184.0}, {"date": "2022-06-28", "close": 25.73, "volume": 1367295.0}, {"date": "2022-06-29", "close": 25.77, "volume": 777866.0}, {"date": "2022-06-30", "close": 24.78, "volume": 1038284.0}, {"date": "2022-07-01", "close": 25.43, "volume": 927387.0}, {"date": "2022-07-05", "close": 27.17, "volume": 1196534.0}, {"date": "2022-07-06", "close": 26.06, "volume": 963851.0}, {"date": "2022-07-07", "close": 27.83, "volume": 1161089.0}, {"date": "2022-07-08", "close": 27.82, "volume": 834705.0}, {"date": "2022-07-11", "close": 26.85, "volume": 719090.0}, {"date": "2022-07-12", "close": 26.13, "volume": 978888.0}, {"date": "2022-07-13", "close": 26.06, "volume": 749714.0}, {"date": "2022-07-14", "close": 25.45, "volume": 635590.0}, {"date": "2022-07-15", "close": 26.15, "volume": 632673.0}, {"date": "2022-07-18", "close": 25.63, "volume": 544850.0}, {"date": "2022-07-19", "close": 25.85, "volume": 594859.0}, {"date": "2022-07-20", "close": 27.78, "volume": 862572.0}, {"date": "2022-07-21", "close": 28.13, "volume": 554475.0}, {"date": "2022-07-22", "close": 26.47, "volume": 554601.0}, {"date": "2022-07-25", "close": 25.85, "volume": 375437.0}, {"date": "2022-07-26", "close": 24.21, "volume": 597921.0}, {"date": "2022-07-27", "close": 25.66, "volume": 642872.0}, {"date": "2022-07-28", "close": 26.0, "volume": 515577.0}, {"date": "2022-07-29", "close": 25.93, "volume": 446186.0}, {"date": "2022-08-01", "close": 26.25, "volume": 606568.0}, {"date": "2022-08-02", "close": 26.61, "volume": 511744.0}, {"date": "2022-08-03", "close": 28.06, "volume": 717817.0}, {"date": "2022-08-04", "close": 27.92, "volume": 508071.0}, {"date": "2022-08-05", "close": 28.6, "volume": 675696.0}, {"date": "2022-08-08", "close": 28.87, "volume": 561904.0}, {"date": "2022-08-09", "close": 27.96, "volume": 520858.0}, {"date": "2022-08-10", "close": 29.38, "volume": 770879.0}, {"date": "2022-08-11", "close": 28.1, "volume": 971205.0}, {"date": "2022-08-12", "close": 28.64, "volume": 778093.0}, {"date": "2022-08-15", "close": 29.15, "volume": 616036.0}, {"date": "2022-08-16", "close": 28.2, "volume": 739729.0}, {"date": "2022-08-17", "close": 27.15, "volume": 617300.0}, {"date": "2022-08-18", "close": 27.48, "volume": 408186.0}, {"date": "2022-08-19", "close": 25.75, "volume": 854249.0}, {"date": "2022-08-22", "close": 25.6, "volume": 869950.0}, {"date": "2022-08-23", "close": 26.05, "volume": 1013472.0}, {"date": "2022-08-24", "close": 26.5, "volume": 786796.0}, {"date": "2022-08-25", "close": 27.3, "volume": 528780.0}, {"date": "2022-08-26", "close": 25.89, "volume": 963256.0}, {"date": "2022-08-29", "close": 26.21, "volume": 794862.0}, {"date": "2022-08-30", "close": 26.7, "volume": 1039662.0}, {"date": "2022-08-31", "close": 26.04, "volume": 1061009.0}, {"date": "2022-09-01", "close": 24.1, "volume": 2453252.0}, {"date": "2022-09-02", "close": 23.51, "volume": 2489691.0}, {"date": "2022-09-06", "close": 23.08, "volume": 833369.0}, {"date": "2022-09-07", "close": 23.77, "volume": 1028620.0}, {"date": "2022-09-08", "close": 23.89, "volume": 673602.0}, {"date": "2022-09-09", "close": 25.2, "volume": 799511.0}, {"date": "2022-09-12", "close": 26.16, "volume": 612501.0}, {"date": "2022-09-13", "close": 23.73, "volume": 1118675.0}, {"date": "2022-09-14", "close": 24.4, "volume": 859561.0}, {"date": "2022-09-15", "close": 24.57, "volume": 735459.0}, {"date": "2022-09-16", "close": 23.56, "volume": 1047862.0}, {"date": "2022-09-19", "close": 24.17, "volume": 739039.0}, {"date": "2022-09-20", "close": 23.15, "volume": 719733.0}, {"date": "2022-09-21", "close": 23.23, "volume": 799657.0}, {"date": "2022-09-22", "close": 22.32, "volume": 858456.0}, {"date": "2022-09-23", "close": 22.51, "volume": 961494.0}, {"date": "2022-09-26", "close": 22.47, "volume": 708723.0}, {"date": "2022-09-27", "close": 23.62, "volume": 757021.0}, {"date": "2022-09-28", "close": 23.47, "volume": 1106025.0}, {"date": "2022-09-29", "close": 23.18, "volume": 798129.0}, {"date": "2022-09-30", "close": 23.07, "volume": 714105.0}, {"date": "2022-10-03", "close": 23.34, "volume": 812016.0}, {"date": "2022-10-04", "close": 24.71, "volume": 989009.0}, {"date": "2022-10-05", "close": 24.72, "volume": 708158.0}, {"date": "2022-10-06", "close": 24.71, "volume": 506835.0}, {"date": "2022-10-07", "close": 22.97, "volume": 760201.0}, {"date": "2022-10-10", "close": 21.9, "volume": 1074053.0}, {"date": "2022-10-11", "close": 21.5, "volume": 1393750.0}, {"date": "2022-10-12", "close": 21.87, "volume": 711049.0}, {"date": "2022-10-13", "close": 21.9, "volume": 1012340.0}, {"date": "2022-10-14", "close": 20.79, "volume": 819559.0}, {"date": "2022-10-17", "close": 22.66, "volume": 1005317.0}, {"date": "2022-10-18", "close": 23.29, "volume": 907765.0}, {"date": "2022-10-19", "close": 22.47, "volume": 609645.0}, {"date": "2022-10-20", "close": 22.55, "volume": 939056.0}, {"date": "2022-10-21", "close": 23.4, "volume": 829581.0}, {"date": "2022-10-24", "close": 23.64, "volume": 613327.0}, {"date": "2022-10-25", "close": 25.25, "volume": 994189.0}, {"date": "2022-10-26", "close": 24.49, "volume": 824761.0}, {"date": "2022-10-27", "close": 25.22, "volume": 686548.0}, {"date": "2022-10-28", "close": 25.44, "volume": 609908.0}, {"date": "2022-10-31", "close": 24.94, "volume": 578417.0}, {"date": "2022-11-01", "close": 24.82, "volume": 547019.0}, {"date": "2022-11-02", "close": 22.82, "volume": 961584.0}, {"date": "2022-11-03", "close": 22.16, "volume": 823112.0}, {"date": "2022-11-04", "close": 20.73, "volume": 1217507.0}, {"date": "2022-11-07", "close": 20.19, "volume": 858436.0}, {"date": "2022-11-08", "close": 20.39, "volume": 797159.0}, {"date": "2022-11-09", "close": 19.58, "volume": 947896.0}, {"date": "2022-11-10", "close": 22.8, "volume": 1701280.0}, {"date": "2022-11-11", "close": 24.64, "volume": 1483174.0}, {"date": "2022-11-14", "close": 23.87, "volume": 830949.0}, {"date": "2022-11-15", "close": 25.16, "volume": 822896.0}, {"date": "2022-11-16", "close": 23.68, "volume": 816363.0}, {"date": "2022-11-17", "close": 22.54, "volume": 717820.0}, {"date": "2022-11-18", "close": 21.92, "volume": 727680.0}, {"date": "2022-11-21", "close": 21.31, "volume": 845172.0}, {"date": "2022-11-22", "close": 21.15, "volume": 1198953.0}, {"date": "2022-11-23", "close": 22.0, "volume": 782855.0}, {"date": "2022-11-25", "close": 21.83, "volume": 303231.0}, {"date": "2022-11-28", "close": 21.32, "volume": 979453.0}, {"date": "2022-11-29", "close": 20.81, "volume": 1094442.0}, {"date": "2022-11-30", "close": 22.24, "volume": 1316475.0}, {"date": "2022-12-01", "close": 22.52, "volume": 1267672.0}, {"date": "2022-12-02", "close": 23.67, "volume": 2645809.0}, {"date": "2022-12-05", "close": 22.7, "volume": 1319022.0}, {"date": "2022-12-06", "close": 22.31, "volume": 1029899.0}, {"date": "2022-12-07", "close": 22.42, "volume": 1015882.0}, {"date": "2022-12-08", "close": 24.01, "volume": 1268708.0}, {"date": "2022-12-09", "close": 23.77, "volume": 622452.0}, {"date": "2022-12-12", "close": 25.52, "volume": 1433299.0}, {"date": "2022-12-13", "close": 26.06, "volume": 1715048.0}, {"date": "2022-12-14", "close": 26.07, "volume": 937519.0}, {"date": "2022-12-15", "close": 26.44, "volume": 1187364.0}, {"date": "2022-12-16", "close": 26.6, "volume": 1405455.0}, {"date": "2022-12-19", "close": 26.26, "volume": 1077216.0}, {"date": "2022-12-20", "close": 26.53, "volume": 757663.0}, {"date": "2022-12-21", "close": 27.32, "volume": 959590.0}, {"date": "2022-12-22", "close": 26.82, "volume": 1036253.0}, {"date": "2022-12-23", "close": 26.55, "volume": 502134.0}, {"date": "2022-12-27", "close": 25.88, "volume": 543931.0}, {"date": "2022-12-28", "close": 25.74, "volume": 662631.0}, {"date": "2022-12-29", "close": 26.75, "volume": 855434.0}, {"date": "2022-12-30", "close": 26.56, "volume": 737906.0}, {"date": "2023-01-03", "close": 25.87, "volume": 805043.0}, {"date": "2023-01-04", "close": 25.15, "volume": 808368.0}, {"date": "2023-01-05", "close": 23.76, "volume": 989686.0}, {"date": "2023-01-06", "close": 23.68, "volume": 663776.0}, {"date": "2023-01-09", "close": 24.64, "volume": 1091666.0}, {"date": "2023-01-10", "close": 25.58, "volume": 853071.0}, {"date": "2023-01-11", "close": 26.24, "volume": 1064454.0}, {"date": "2023-01-12", "close": 27.29, "volume": 832025.0}, {"date": "2023-01-13", "close": 27.72, "volume": 789824.0}, {"date": "2023-01-17", "close": 27.72, "volume": 953592.0}, {"date": "2023-01-18", "close": 26.92, "volume": 1071461.0}, {"date": "2023-01-19", "close": 26.38, "volume": 898075.0}, {"date": "2023-01-20", "close": 27.86, "volume": 2486260.0}, {"date": "2023-01-23", "close": 28.87, "volume": 1377579.0}, {"date": "2023-01-24", "close": 26.52, "volume": 1581065.0}, {"date": "2023-01-25", "close": 27.34, "volume": 1520506.0}, {"date": "2023-01-26", "close": 28.37, "volume": 1600296.0}, {"date": "2023-01-27", "close": 29.4, "volume": 2094637.0}, {"date": "2023-01-30", "close": 28.7, "volume": 1300049.0}, {"date": "2023-01-31", "close": 29.79, "volume": 973680.0}, {"date": "2023-02-01", "close": 30.81, "volume": 1199645.0}, {"date": "2023-02-02", "close": 32.11, "volume": 4239016.0}, {"date": "2023-02-03", "close": 31.31, "volume": 2571680.0}, {"date": "2023-02-06", "close": 30.47, "volume": 1045393.0}, {"date": "2023-02-07", "close": 31.17, "volume": 915370.0}, {"date": "2023-02-08", "close": 30.59, "volume": 741046.0}, {"date": "2023-02-09", "close": 30.1, "volume": 837552.0}, {"date": "2023-02-10", "close": 28.96, "volume": 1252531.0}, {"date": "2023-02-13", "close": 29.97, "volume": 853161.0}, {"date": "2023-02-14", "close": 30.39, "volume": 1455024.0}, {"date": "2023-02-15", "close": 31.6, "volume": 1274053.0}, {"date": "2023-02-16", "close": 30.66, "volume": 1679469.0}, {"date": "2023-02-17", "close": 30.49, "volume": 1342597.0}, {"date": "2023-02-21", "close": 29.47, "volume": 1006346.0}, {"date": "2023-02-22", "close": 29.62, "volume": 1058736.0}, {"date": "2023-02-23", "close": 29.56, "volume": 894321.0}, {"date": "2023-02-24", "close": 28.75, "volume": 801595.0}, {"date": "2023-02-27", "close": 29.32, "volume": 674105.0}, {"date": "2023-02-28", "close": 29.86, "volume": 1169081.0}, {"date": "2023-03-01", "close": 29.57, "volume": 679061.0}, {"date": "2023-03-02", "close": 29.57, "volume": 1115253.0}, {"date": "2023-03-03", "close": 30.74, "volume": 1101905.0}, {"date": "2023-03-06", "close": 30.6, "volume": 703313.0}, {"date": "2023-03-07", "close": 30.19, "volume": 810273.0}, {"date": "2023-03-08", "close": 29.97, "volume": 546712.0}, {"date": "2023-03-09", "close": 28.77, "volume": 812846.0}, {"date": "2023-03-10", "close": 26.86, "volume": 1672305.0}, {"date": "2023-03-13", "close": 28.39, "volume": 2239073.0}, {"date": "2023-03-14", "close": 27.85, "volume": 1645584.0}, {"date": "2023-03-15", "close": 27.84, "volume": 2308611.0}, {"date": "2023-03-16", "close": 31.95, "volume": 6151322.0}, {"date": "2023-03-17", "close": 32.07, "volume": 2929676.0}, {"date": "2023-03-20", "close": 31.27, "volume": 1583257.0}, {"date": "2023-03-21", "close": 32.64, "volume": 1098914.0}, {"date": "2023-03-22", "close": 31.49, "volume": 2100104.0}, {"date": "2023-03-23", "close": 32.02, "volume": 1509126.0}, {"date": "2023-03-24", "close": 31.64, "volume": 1375055.0}, {"date": "2023-03-27", "close": 32.23, "volume": 828114.0}, {"date": "2023-03-28", "close": 31.65, "volume": 844218.0}, {"date": "2023-03-29", "close": 32.31, "volume": 796039.0}, {"date": "2023-03-30", "close": 32.77, "volume": 948259.0}, {"date": "2023-03-31", "close": 34.98, "volume": 3114053.0}, {"date": "2023-04-03", "close": 33.96, "volume": 1618087.0}, {"date": "2023-04-04", "close": 33.84, "volume": 1249635.0}, {"date": "2023-04-05", "close": 31.78, "volume": 1717020.0}, {"date": "2023-04-06", "close": 32.2, "volume": 931563.0}, {"date": "2023-04-10", "close": 32.32, "volume": 1191548.0}, {"date": "2023-04-11", "close": 32.2, "volume": 763895.0}, {"date": "2023-04-12", "close": 32.5, "volume": 1425034.0}, {"date": "2023-04-13", "close": 33.39, "volume": 1332545.0}, {"date": "2023-04-14", "close": 33.24, "volume": 1279701.0}, {"date": "2023-04-17", "close": 34.12, "volume": 1161683.0}, {"date": "2023-04-18", "close": 34.39, "volume": 1347569.0}, {"date": "2023-04-19", "close": 34.87, "volume": 1387232.0}, {"date": "2023-04-20", "close": 34.12, "volume": 1601477.0}, {"date": "2023-04-21", "close": 33.96, "volume": 782646.0}, {"date": "2023-04-24", "close": 32.56, "volume": 1087910.0}, {"date": "2023-04-25", "close": 30.95, "volume": 1499601.0}, {"date": "2023-04-26", "close": 31.3, "volume": 1162722.0}, {"date": "2023-04-27", "close": 31.0, "volume": 986569.0}, {"date": "2023-04-28", "close": 30.06, "volume": 1475365.0}, {"date": "2023-05-01", "close": 29.94, "volume": 774891.0}, {"date": "2023-05-02", "close": 29.19, "volume": 1008709.0}, {"date": "2023-05-03", "close": 28.23, "volume": 1198232.0}, {"date": "2023-05-04", "close": 28.01, "volume": 817055.0}, {"date": "2023-05-05", "close": 28.7, "volume": 1279242.0}, {"date": "2023-05-08", "close": 29.13, "volume": 1195108.0}, {"date": "2023-05-09", "close": 29.1, "volume": 728006.0}, {"date": "2023-05-10", "close": 29.63, "volume": 764512.0}, {"date": "2023-05-11", "close": 29.64, "volume": 638970.0}, {"date": "2023-05-12", "close": 28.93, "volume": 691596.0}, {"date": "2023-05-15", "close": 29.39, "volume": 1435262.0}, {"date": "2023-05-16", "close": 28.99, "volume": 702626.0}, {"date": "2023-05-17", "close": 28.95, "volume": 1771206.0}, {"date": "2023-05-18", "close": 29.39, "volume": 1746342.0}, {"date": "2023-05-19", "close": 28.71, "volume": 1350686.0}, {"date": "2023-05-22", "close": 28.93, "volume": 1430686.0}, {"date": "2023-05-23", "close": 28.25, "volume": 1019566.0}, {"date": "2023-05-24", "close": 27.64, "volume": 1148991.0}, {"date": "2023-05-25", "close": 26.48, "volume": 1377548.0}, {"date": "2023-05-26", "close": 26.64, "volume": 1311567.0}, {"date": "2023-05-30", "close": 26.99, "volume": 2147562.0}, {"date": "2023-05-31", "close": 27.21, "volume": 2678770.0}, {"date": "2023-06-01", "close": 27.75, "volume": 3396284.0}, {"date": "2023-06-02", "close": 23.0, "volume": 10881220.0}, {"date": "2023-06-05", "close": 22.22, "volume": 2881011.0}, {"date": "2023-06-06", "close": 22.92, "volume": 2786996.0}, {"date": "2023-06-07", "close": 22.42, "volume": 2472343.0}, {"date": "2023-06-08", "close": 22.41, "volume": 1872401.0}, {"date": "2023-06-09", "close": 22.1, "volume": 1803149.0}, {"date": "2023-06-12", "close": 22.2, "volume": 1416275.0}, {"date": "2023-06-13", "close": 22.81, "volume": 2422751.0}, {"date": "2023-06-14", "close": 22.75, "volume": 1306993.0}, {"date": "2023-06-15", "close": 22.91, "volume": 1920456.0}, {"date": "2023-06-16", "close": 22.4, "volume": 2515385.0}, {"date": "2023-06-20", "close": 22.07, "volume": 2172053.0}, {"date": "2023-06-21", "close": 21.59, "volume": 2169650.0}, {"date": "2023-06-22", "close": 21.8, "volume": 1698933.0}, {"date": "2023-06-23", "close": 21.39, "volume": 1652579.0}, {"date": "2023-06-26", "close": 21.37, "volume": 1101208.0}, {"date": "2023-06-27", "close": 22.03, "volume": 1414110.0}, {"date": "2023-06-28", "close": 22.07, "volume": 969663.0}, {"date": "2023-06-29", "close": 22.02, "volume": 829533.0}, {"date": "2023-06-30", "close": 22.48, "volume": 1558117.0}, {"date": "2023-07-03", "close": 22.51, "volume": 706816.0}, {"date": "2023-07-05", "close": 22.24, "volume": 1267484.0}, {"date": "2023-07-06", "close": 21.93, "volume": 990875.0}, {"date": "2023-07-07", "close": 21.93, "volume": 803043.0}, {"date": "2023-07-10", "close": 22.58, "volume": 1134479.0}, {"date": "2023-07-11", "close": 24.07, "volume": 1842093.0}, {"date": "2023-07-12", "close": 24.13, "volume": 1863750.0}, {"date": "2023-07-13", "close": 24.7, "volume": 1260408.0}, {"date": "2023-07-14", "close": 24.11, "volume": 1047664.0}, {"date": "2023-07-17", "close": 24.34, "volume": 818688.0}, {"date": "2023-07-18", "close": 24.2, "volume": 995808.0}, {"date": "2023-07-19", "close": 24.78, "volume": 1953104.0}, {"date": "2023-07-20", "close": 24.12, "volume": 1781738.0}, {"date": "2023-07-21", "close": 24.22, "volume": 803645.0}, {"date": "2023-07-24", "close": 23.85, "volume": 905205.0}, {"date": "2023-07-25", "close": 24.42, "volume": 644385.0}, {"date": "2023-07-26", "close": 25.13, "volume": 1198550.0}, {"date": "2023-07-27", "close": 24.68, "volume": 1103419.0}, {"date": "2023-07-28", "close": 24.87, "volume": 863546.0}, {"date": "2023-07-31", "close": 25.92, "volume": 1116483.0}, {"date": "2023-08-01", "close": 25.27, "volume": 1230976.0}, {"date": "2023-08-02", "close": 24.17, "volume": 1773327.0}, {"date": "2023-08-03", "close": 24.42, "volume": 1019512.0}, {"date": "2023-08-04", "close": 24.96, "volume": 1213978.0}, {"date": "2023-08-07", "close": 24.66, "volume": 775119.0}, {"date": "2023-08-08", "close": 24.06, "volume": 1223029.0}, {"date": "2023-08-09", "close": 23.63, "volume": 714181.0}, {"date": "2023-08-10", "close": 24.03, "volume": 822251.0}, {"date": "2023-08-11", "close": 23.98, "volume": 753104.0}, {"date": "2023-08-14", "close": 24.23, "volume": 534724.0}, {"date": "2023-08-15", "close": 23.98, "volume": 1089287.0}, {"date": "2023-08-16", "close": 23.92, "volume": 868759.0}, {"date": "2023-08-17", "close": 23.41, "volume": 950809.0}, {"date": "2023-08-18", "close": 23.68, "volume": 1007686.0}, {"date": "2023-08-21", "close": 23.86, "volume": 628772.0}, {"date": "2023-08-22", "close": 24.16, "volume": 915409.0}, {"date": "2023-08-23", "close": 24.92, "volume": 1476370.0}, {"date": "2023-08-24", "close": 24.17, "volume": 1122385.0}, {"date": "2023-08-25", "close": 24.13, "volume": 1020997.0}, {"date": "2023-08-28", "close": 24.49, "volume": 1038237.0}, {"date": "2023-08-29", "close": 25.13, "volume": 1232264.0}, {"date": "2023-08-30", "close": 25.65, "volume": 879367.0}, {"date": "2023-08-31", "close": 25.76, "volume": 1995211.0}, {"date": "2023-09-01", "close": 23.77, "volume": 4313737.0}, {"date": "2023-09-05", "close": 23.95, "volume": 1320172.0}, {"date": "2023-09-06", "close": 23.99, "volume": 891066.0}, {"date": "2023-09-07", "close": 23.42, "volume": 1098238.0}, {"date": "2023-09-08", "close": 23.4, "volume": 769842.0}, {"date": "2023-09-11", "close": 23.85, "volume": 775825.0}, {"date": "2023-09-12", "close": 23.69, "volume": 614353.0}, {"date": "2023-09-13", "close": 23.36, "volume": 668847.0}, {"date": "2023-09-14", "close": 23.39, "volume": 843994.0}, {"date": "2023-09-15", "close": 23.62, "volume": 2075959.0}, {"date": "2023-09-18", "close": 23.78, "volume": 993355.0}, {"date": "2023-09-19", "close": 23.55, "volume": 994456.0}, {"date": "2023-09-20", "close": 23.45, "volume": 813513.0}, {"date": "2023-09-21", "close": 22.54, "volume": 1159302.0}, {"date": "2023-09-22", "close": 22.6, "volume": 983228.0}, {"date": "2023-09-25", "close": 22.38, "volume": 1001655.0}, {"date": "2023-09-26", "close": 21.82, "volume": 1751080.0}, {"date": "2023-09-27", "close": 22.0, "volume": 1148932.0}, {"date": "2023-09-28", "close": 22.39, "volume": 681686.0}, {"date": "2023-09-29", "close": 22.49, "volume": 757028.0}, {"date": "2023-10-02", "close": 22.5, "volume": 939265.0}, {"date": "2023-10-03", "close": 21.63, "volume": 1225853.0}, {"date": "2023-10-04", "close": 21.93, "volume": 827841.0}, {"date": "2023-10-05", "close": 21.28, "volume": 1232727.0}, {"date": "2023-10-06", "close": 21.88, "volume": 1338817.0}, {"date": "2023-10-09", "close": 21.83, "volume": 628052.0}, {"date": "2023-10-10", "close": 21.45, "volume": 3245076.0}, {"date": "2023-10-11", "close": 20.79, "volume": 12515270.0}, {"date": "2023-10-12", "close": 20.5, "volume": 1450135.0}, {"date": "2023-10-13", "close": 20.59, "volume": 1834564.0}, {"date": "2023-10-16", "close": 20.73, "volume": 1374582.0}, {"date": "2023-10-17", "close": 20.89, "volume": 1345720.0}, {"date": "2023-10-18", "close": 20.41, "volume": 1088106.0}, {"date": "2023-10-19", "close": 20.3, "volume": 1152184.0}, {"date": "2023-10-20", "close": 19.65, "volume": 1177916.0}, {"date": "2023-10-23", "close": 19.72, "volume": 964040.0}, {"date": "2023-10-24", "close": 20.68, "volume": 1400059.0}, {"date": "2023-10-25", "close": 19.96, "volume": 1092008.0}, {"date": "2023-10-26", "close": 19.85, "volume": 1393544.0}, {"date": "2023-10-27", "close": 19.64, "volume": 1027451.0}, {"date": "2023-10-30", "close": 19.96, "volume": 978143.0}, {"date": "2023-10-31", "close": 20.17, "volume": 625705.0}, {"date": "2023-11-01", "close": 19.67, "volume": 1108540.0}, {"date": "2023-11-02", "close": 20.44, "volume": 1115197.0}, {"date": "2023-11-03", "close": 21.43, "volume": 1631570.0}, {"date": "2023-11-06", "close": 21.22, "volume": 1238227.0}, {"date": "2023-11-07", "close": 21.63, "volume": 1323315.0}, {"date": "2023-11-08", "close": 21.18, "volume": 1849570.0}, {"date": "2023-11-09", "close": 20.7, "volume": 741207.0}, {"date": "2023-11-10", "close": 21.69, "volume": 4414400.0}, {"date": "2023-11-13", "close": 21.18, "volume": 4135542.0}, {"date": "2023-11-14", "close": 21.79, "volume": 1663249.0}, {"date": "2023-11-15", "close": 21.87, "volume": 1294577.0}, {"date": "2023-11-16", "close": 21.17, "volume": 1349295.0}, {"date": "2023-11-17", "close": 21.77, "volume": 1166612.0}, {"date": "2023-11-20", "close": 22.16, "volume": 909181.0}, {"date": "2023-11-21", "close": 21.26, "volume": 1630793.0}, {"date": "2023-11-22", "close": 21.31, "volume": 1075571.0}, {"date": "2023-11-24", "close": 21.81, "volume": 419123.0}, {"date": "2023-11-27", "close": 21.54, "volume": 761691.0}, {"date": "2023-11-28", "close": 21.61, "volume": 1395155.0}, {"date": "2023-11-29", "close": 22.0, "volume": 1498119.0}, {"date": "2023-11-30", "close": 21.8, "volume": 2541230.0}, {"date": "2023-12-01", "close": 21.73, "volume": 6314149.0}, {"date": "2023-12-04", "close": 22.2, "volume": 2717107.0}, {"date": "2023-12-05", "close": 21.72, "volume": 2201022.0}, {"date": "2023-12-06", "close": 21.93, "volume": 1444024.0}, {"date": "2023-12-07", "close": 21.9, "volume": 1287686.0}, {"date": "2023-12-08", "close": 22.07, "volume": 1411936.0}, {"date": "2023-12-11", "close": 22.38, "volume": 1035513.0}, {"date": "2023-12-12", "close": 21.77, "volume": 1604629.0}, {"date": "2023-12-13", "close": 22.45, "volume": 1750330.0}, {"date": "2023-12-14", "close": 23.29, "volume": 2325335.0}, {"date": "2023-12-15", "close": 23.33, "volume": 2030816.0}, {"date": "2023-12-18", "close": 23.74, "volume": 1290866.0}, {"date": "2023-12-19", "close": 24.23, "volume": 1720741.0}, {"date": "2023-12-20", "close": 23.52, "volume": 1196086.0}, {"date": "2023-12-21", "close": 23.88, "volume": 865742.0}, {"date": "2023-12-22", "close": 23.93, "volume": 1082861.0}, {"date": "2023-12-26", "close": 23.92, "volume": 949560.0}, {"date": "2023-12-27", "close": 23.58, "volume": 1062124.0}, {"date": "2023-12-28", "close": 23.63, "volume": 767247.0}, {"date": "2023-12-29", "close": 23.15, "volume": 816983.0}, {"date": "2024-01-02", "close": 21.92, "volume": 1730762.0}, {"date": "2024-01-03", "close": 21.2, "volume": 2183140.0}, {"date": "2024-01-04", "close": 21.5, "volume": 1893486.0}, {"date": "2024-01-05", "close": 21.32, "volume": 1242889.0}, {"date": "2024-01-08", "close": 23.12, "volume": 2467585.0}, {"date": "2024-01-09", "close": 22.68, "volume": 1101816.0}, {"date": "2024-01-10", "close": 26.5, "volume": 9337395.0}, {"date": "2024-01-11", "close": 25.63, "volume": 2447137.0}, {"date": "2024-01-12", "close": 26.23, "volume": 2543682.0}, {"date": "2024-01-16", "close": 26.1, "volume": 2309665.0}, {"date": "2024-01-17", "close": 25.9, "volume": 1848868.0}, {"date": "2024-01-18", "close": 26.05, "volume": 1220138.0}, {"date": "2024-01-19", "close": 25.86, "volume": 996656.0}, {"date": "2024-01-22", "close": 25.91, "volume": 1497900.0}, {"date": "2024-01-23", "close": 25.62, "volume": 1074650.0}, {"date": "2024-01-24", "close": 24.27, "volume": 1539139.0}, {"date": "2024-01-25", "close": 23.93, "volume": 1204064.0}, {"date": "2024-01-26", "close": 23.79, "volume": 1243480.0}, {"date": "2024-01-29", "close": 24.66, "volume": 1064939.0}, {"date": "2024-01-30", "close": 24.01, "volume": 536552.0}, {"date": "2024-01-31", "close": 23.68, "volume": 1298831.0}, {"date": "2024-02-01", "close": 24.15, "volume": 809793.0}, {"date": "2024-02-02", "close": 23.77, "volume": 976581.0}, {"date": "2024-02-05", "close": 23.48, "volume": 943570.0}, {"date": "2024-02-06", "close": 23.86, "volume": 549318.0}, {"date": "2024-02-07", "close": 23.81, "volume": 757213.0}, {"date": "2024-02-08", "close": 24.21, "volume": 642874.0}, {"date": "2024-02-09", "close": 25.16, "volume": 1207395.0}, {"date": "2024-02-12", "close": 24.88, "volume": 961330.0}, {"date": "2024-02-13", "close": 23.81, "volume": 1368120.0}, {"date": "2024-02-14", "close": 24.54, "volume": 933590.0}, {"date": "2024-02-15", "close": 24.49, "volume": 852107.0}, {"date": "2024-02-16", "close": 23.86, "volume": 1562311.0}, {"date": "2024-02-20", "close": 23.68, "volume": 697245.0}, {"date": "2024-02-21", "close": 22.52, "volume": 1057279.0}, {"date": "2024-02-22", "close": 23.15, "volume": 1349706.0}, {"date": "2024-02-23", "close": 23.26, "volume": 525777.0}, {"date": "2024-02-26", "close": 23.72, "volume": 803454.0}, {"date": "2024-02-27", "close": 23.95, "volume": 1472408.0}, {"date": "2024-02-28", "close": 23.68, "volume": 557770.0}, {"date": "2024-02-29", "close": 24.16, "volume": 1061066.0}, {"date": "2024-03-01", "close": 24.65, "volume": 672779.0}, {"date": "2024-03-04", "close": 24.61, "volume": 943561.0}, {"date": "2024-03-05", "close": 22.99, "volume": 1263992.0}, {"date": "2024-03-06", "close": 23.43, "volume": 887883.0}, {"date": "2024-03-07", "close": 24.34, "volume": 683911.0}, {"date": "2024-03-08", "close": 24.66, "volume": 655425.0}, {"date": "2024-03-11", "close": 23.85, "volume": 799638.0}, {"date": "2024-03-12", "close": 23.47, "volume": 725058.0}, {"date": "2024-03-13", "close": 23.39, "volume": 935254.0}, {"date": "2024-03-14", "close": 22.93, "volume": 2317059.0}, {"date": "2024-03-15", "close": 21.25, "volume": 5537632.0}, {"date": "2024-03-18", "close": 22.16, "volume": 1885281.0}, {"date": "2024-03-19", "close": 22.14, "volume": 1306339.0}, {"date": "2024-03-20", "close": 22.47, "volume": 1056437.0}, {"date": "2024-03-21", "close": 22.73, "volume": 1949992.0}, {"date": "2024-03-22", "close": 22.38, "volume": 973523.0}, {"date": "2024-03-25", "close": 22.3, "volume": 403856.0}, {"date": "2024-03-26", "close": 22.05, "volume": 891088.0}, {"date": "2024-03-27", "close": 21.98, "volume": 1047962.0}, {"date": "2024-03-28", "close": 22.68, "volume": 1350537.0}, {"date": "2024-04-01", "close": 22.48, "volume": 1087720.0}, {"date": "2024-04-02", "close": 21.62, "volume": 1577518.0}, {"date": "2024-04-03", "close": 22.39, "volume": 1077141.0}, {"date": "2024-04-04", "close": 22.1, "volume": 1319124.0}, {"date": "2024-04-05", "close": 22.47, "volume": 1043046.0}, {"date": "2024-04-08", "close": 22.55, "volume": 1072841.0}, {"date": "2024-04-09", "close": 23.17, "volume": 1093869.0}, {"date": "2024-04-10", "close": 22.33, "volume": 967872.0}, {"date": "2024-04-11", "close": 22.82, "volume": 733211.0}, {"date": "2024-04-12", "close": 22.12, "volume": 745523.0}, {"date": "2024-04-15", "close": 20.96, "volume": 1322824.0}, {"date": "2024-04-16", "close": 20.72, "volume": 1453328.0}, {"date": "2024-04-17", "close": 21.22, "volume": 1373582.0}, {"date": "2024-04-18", "close": 20.83, "volume": 1297887.0}, {"date": "2024-04-19", "close": 20.61, "volume": 1004444.0}, {"date": "2024-04-22", "close": 20.33, "volume": 1638479.0}, {"date": "2024-04-23", "close": 21.05, "volume": 1269426.0}, {"date": "2024-04-24", "close": 20.76, "volume": 1147937.0}, {"date": "2024-04-25", "close": 20.2, "volume": 1037583.0}, {"date": "2024-04-26", "close": 20.83, "volume": 990003.0}, {"date": "2024-04-29", "close": 20.7, "volume": 590660.0}, {"date": "2024-04-30", "close": 19.96, "volume": 1442006.0}, {"date": "2024-05-01", "close": 20.19, "volume": 933650.0}, {"date": "2024-05-02", "close": 20.44, "volume": 857853.0}, {"date": "2024-05-03", "close": 20.39, "volume": 835124.0}, {"date": "2024-05-06", "close": 20.77, "volume": 566549.0}, {"date": "2024-05-07", "close": 20.12, "volume": 1289150.0}, {"date": "2024-05-08", "close": 19.53, "volume": 939224.0}, {"date": "2024-05-09", "close": 19.77, "volume": 523062.0}, {"date": "2024-05-10", "close": 19.92, "volume": 603575.0}, {"date": "2024-05-13", "close": 20.73, "volume": 863272.0}, {"date": "2024-05-14", "close": 20.69, "volume": 1126221.0}, {"date": "2024-05-15", "close": 21.29, "volume": 1169164.0}, {"date": "2024-05-16", "close": 20.97, "volume": 524438.0}, {"date": "2024-05-17", "close": 21.67, "volume": 660923.0}, {"date": "2024-05-20", "close": 20.91, "volume": 946749.0}, {"date": "2024-05-21", "close": 20.23, "volume": 992497.0}, {"date": "2024-05-22", "close": 19.94, "volume": 1182644.0}, {"date": "2024-05-23", "close": 19.59, "volume": 1170461.0}, {"date": "2024-05-24", "close": 19.77, "volume": 1094084.0}, {"date": "2024-05-28", "close": 19.69, "volume": 817292.0}, {"date": "2024-05-29", "close": 19.43, "volume": 1062663.0}, {"date": "2024-05-30", "close": 17.95, "volume": 2542804.0}, {"date": "2024-05-31", "close": 18.97, "volume": 3639592.0}, {"date": "2024-06-03", "close": 18.89, "volume": 1552953.0}, {"date": "2024-06-04", "close": 19.35, "volume": 1563926.0}, {"date": "2024-06-05", "close": 19.42, "volume": 885151.0}, {"date": "2024-06-06", "close": 19.8, "volume": 965786.0}, {"date": "2024-06-07", "close": 19.71, "volume": 763794.0}, {"date": "2024-06-10", "close": 20.07, "volume": 693290.0}, {"date": "2024-06-11", "close": 20.26, "volume": 825219.0}, {"date": "2024-06-12", "close": 20.82, "volume": 1739609.0}, {"date": "2024-06-13", "close": 20.98, "volume": 1504783.0}, {"date": "2024-06-14", "close": 21.58, "volume": 1482091.0}, {"date": "2024-06-17", "close": 21.39, "volume": 978823.0}, {"date": "2024-06-18", "close": 21.1, "volume": 956567.0}, {"date": "2024-06-20", "close": 20.91, "volume": 1254834.0}, {"date": "2024-06-21", "close": 21.4, "volume": 1379603.0}, {"date": "2024-06-24", "close": 21.66, "volume": 934373.0}, {"date": "2024-06-25", "close": 21.89, "volume": 995006.0}, {"date": "2024-06-26", "close": 22.41, "volume": 879764.0}, {"date": "2024-06-27", "close": 22.76, "volume": 1085711.0}, {"date": "2024-06-28", "close": 22.93, "volume": 2027462.0}, {"date": "2024-07-01", "close": 22.76, "volume": 1071902.0}, {"date": "2024-07-02", "close": 22.14, "volume": 752398.0}, {"date": "2024-07-03", "close": 22.07, "volume": 484672.0}, {"date": "2024-07-05", "close": 21.79, "volume": 674480.0}, {"date": "2024-07-08", "close": 21.48, "volume": 1250636.0}, {"date": "2024-07-09", "close": 20.98, "volume": 750545.0}, {"date": "2024-07-10", "close": 20.51, "volume": 1221003.0}, {"date": "2024-07-11", "close": 20.99, "volume": 1070098.0}, {"date": "2024-07-12", "close": 21.35, "volume": 2059171.0}, {"date": "2024-07-15", "close": 20.62, "volume": 1244849.0}, {"date": "2024-07-16", "close": 20.76, "volume": 1127401.0}, {"date": "2024-07-17", "close": 21.77, "volume": 2393588.0}, {"date": "2024-07-18", "close": 20.24, "volume": 1497072.0}, {"date": "2024-07-19", "close": 20.23, "volume": 978524.0}, {"date": "2024-07-22", "close": 20.85, "volume": 1358400.0}, {"date": "2024-07-23", "close": 20.84, "volume": 1023769.0}, {"date": "2024-07-24", "close": 20.24, "volume": 883415.0}, {"date": "2024-07-25", "close": 20.96, "volume": 1352852.0}, {"date": "2024-07-26", "close": 21.05, "volume": 1274568.0}, {"date": "2024-07-29", "close": 21.48, "volume": 930722.0}, {"date": "2024-07-30", "close": 21.87, "volume": 1055507.0}, {"date": "2024-07-31", "close": 20.93, "volume": 863821.0}, {"date": "2024-08-01", "close": 20.01, "volume": 1234750.0}, {"date": "2024-08-02", "close": 19.45, "volume": 1256271.0}, {"date": "2024-08-05", "close": 18.71, "volume": 1095845.0}, {"date": "2024-08-06", "close": 18.4, "volume": 1001342.0}, {"date": "2024-08-07", "close": 18.76, "volume": 871321.0}, {"date": "2024-08-08", "close": 18.54, "volume": 839537.0}, {"date": "2024-08-09", "close": 18.4, "volume": 649337.0}, {"date": "2024-08-12", "close": 18.08, "volume": 681549.0}, {"date": "2024-08-13", "close": 18.82, "volume": 1013965.0}, {"date": "2024-08-14", "close": 18.82, "volume": 730945.0}, {"date": "2024-08-15", "close": 19.43, "volume": 1435008.0}, {"date": "2024-08-16", "close": 19.21, "volume": 1042563.0}, {"date": "2024-08-19", "close": 19.65, "volume": 694132.0}, {"date": "2024-08-20", "close": 19.33, "volume": 571595.0}, {"date": "2024-08-21", "close": 19.68, "volume": 619703.0}, {"date": "2024-08-22", "close": 18.96, "volume": 566624.0}, {"date": "2024-08-23", "close": 20.17, "volume": 1197324.0}, {"date": "2024-08-26", "close": 20.14, "volume": 712726.0}, {"date": "2024-08-27", "close": 19.8, "volume": 381170.0}, {"date": "2024-08-28", "close": 19.46, "volume": 708456.0}, {"date": "2024-08-29", "close": 19.77, "volume": 632301.0}, {"date": "2024-08-30", "close": 19.78, "volume": 759482.0}, {"date": "2024-09-03", "close": 18.29, "volume": 2482623.0}, {"date": "2024-09-04", "close": 18.08, "volume": 3575951.0}, {"date": "2024-09-05", "close": 18.61, "volume": 2473520.0}, {"date": "2024-09-06", "close": 17.78, "volume": 1287190.0}, {"date": "2024-09-09", "close": 17.77, "volume": 1059563.0}, {"date": "2024-09-10", "close": 17.69, "volume": 782287.0}, {"date": "2024-09-11", "close": 17.66, "volume": 684325.0}, {"date": "2024-09-12", "close": 17.4, "volume": 607169.0}, {"date": "2024-09-13", "close": 17.81, "volume": 864660.0}, {"date": "2024-09-16", "close": 17.58, "volume": 621589.0}, {"date": "2024-09-17", "close": 17.67, "volume": 702482.0}, {"date": "2024-09-18", "close": 17.52, "volume": 1338037.0}, {"date": "2024-09-19", "close": 18.17, "volume": 1089748.0}, {"date": "2024-09-20", "close": 18.06, "volume": 1413240.0}, {"date": "2024-09-23", "close": 18.2, "volume": 911148.0}, {"date": "2024-09-24", "close": 17.95, "volume": 827718.0}, {"date": "2024-09-25", "close": 17.78, "volume": 709234.0}, {"date": "2024-09-26", "close": 18.14, "volume": 569242.0}, {"date": "2024-09-27", "close": 18.48, "volume": 496203.0}, {"date": "2024-09-30", "close": 18.55, "volume": 662581.0}, {"date": "2024-10-01", "close": 17.69, "volume": 1211258.0}, {"date": "2024-10-02", "close": 17.97, "volume": 589831.0}, {"date": "2024-10-03", "close": 17.63, "volume": 722557.0}, {"date": "2024-10-04", "close": 18.05, "volume": 760162.0}, {"date": "2024-10-07", "close": 17.8, "volume": 872819.0}, {"date": "2024-10-08", "close": 17.91, "volume": 890367.0}, {"date": "2024-10-09", "close": 18.07, "volume": 590117.0}, {"date": "2024-10-10", "close": 18.12, "volume": 901413.0}, {"date": "2024-10-11", "close": 18.27, "volume": 672103.0}, {"date": "2024-10-14", "close": 18.66, "volume": 495374.0}, {"date": "2024-10-15", "close": 18.68, "volume": 452826.0}, {"date": "2024-10-16", "close": 18.5, "volume": 514511.0}, {"date": "2024-10-17", "close": 18.77, "volume": 488812.0}, {"date": "2024-10-18", "close": 19.0, "volume": 1052116.0}, {"date": "2024-10-21", "close": 18.8, "volume": 620726.0}, {"date": "2024-10-22", "close": 18.21, "volume": 522569.0}, {"date": "2024-10-23", "close": 17.62, "volume": 684617.0}, {"date": "2024-10-24", "close": 17.92, "volume": 505494.0}, {"date": "2024-10-25", "close": 17.96, "volume": 416435.0}, {"date": "2024-10-28", "close": 18.27, "volume": 465546.0}, {"date": "2024-10-29", "close": 18.38, "volume": 530961.0}, {"date": "2024-10-30", "close": 18.43, "volume": 747512.0}, {"date": "2024-10-31", "close": 18.06, "volume": 503910.0}, {"date": "2024-11-01", "close": 18.47, "volume": 486315.0}, {"date": "2024-11-04", "close": 18.42, "volume": 554504.0}, {"date": "2024-11-05", "close": 18.97, "volume": 556256.0}, {"date": "2024-11-06", "close": 19.85, "volume": 1194116.0}, {"date": "2024-11-07", "close": 20.25, "volume": 844290.0}, {"date": "2024-11-08", "close": 19.89, "volume": 659669.0}, {"date": "2024-11-11", "close": 20.41, "volume": 963550.0}, {"date": "2024-11-12", "close": 19.73, "volume": 895441.0}, {"date": "2024-11-13", "close": 20.04, "volume": 807176.0}, {"date": "2024-11-14", "close": 19.6, "volume": 729592.0}, {"date": "2024-11-15", "close": 18.65, "volume": 1054772.0}, {"date": "2024-11-18", "close": 18.48, "volume": 855661.0}, {"date": "2024-11-19", "close": 18.69, "volume": 527303.0}, {"date": "2024-11-20", "close": 18.84, "volume": 515260.0}, {"date": "2024-11-21", "close": 19.84, "volume": 749939.0}, {"date": "2024-11-22", "close": 20.67, "volume": 963802.0}, {"date": "2024-11-25", "close": 20.65, "volume": 1772568.0}, {"date": "2024-11-26", "close": 20.91, "volume": 1962808.0}, {"date": "2024-11-27", "close": 21.01, "volume": 1748649.0}, {"date": "2024-11-29", "close": 21.24, "volume": 816947.0}, {"date": "2024-12-02", "close": 21.65, "volume": 1506024.0}, {"date": "2024-12-03", "close": 21.23, "volume": 3255881.0}, {"date": "2024-12-04", "close": 21.56, "volume": 2754766.0}, {"date": "2024-12-05", "close": 20.99, "volume": 2043119.0}, {"date": "2024-12-06", "close": 21.27, "volume": 1061897.0}, {"date": "2024-12-09", "close": 20.75, "volume": 955948.0}, {"date": "2024-12-10", "close": 20.34, "volume": 1329186.0}, {"date": "2024-12-11", "close": 20.27, "volume": 1124456.0}, {"date": "2024-12-12", "close": 20.26, "volume": 784783.0}, {"date": "2024-12-13", "close": 20.18, "volume": 832971.0}, {"date": "2024-12-16", "close": 20.22, "volume": 962254.0}, {"date": "2024-12-17", "close": 19.6, "volume": 858126.0}, {"date": "2024-12-18", "close": 19.02, "volume": 1439239.0}, {"date": "2024-12-19", "close": 18.65, "volume": 2041241.0}, {"date": "2024-12-20", "close": 18.49, "volume": 2402095.0}, {"date": "2024-12-23", "close": 18.39, "volume": 1005698.0}, {"date": "2024-12-24", "close": 18.43, "volume": 427311.0}, {"date": "2024-12-26", "close": 18.32, "volume": 916173.0}, {"date": "2024-12-27", "close": 17.83, "volume": 985290.0}, {"date": "2024-12-30", "close": 18.0, "volume": 984390.0}, {"date": "2024-12-31", "close": 18.26, "volume": 1185174.0}, {"date": "2025-01-02", "close": 18.0, "volume": 1170873.0}, {"date": "2025-01-03", "close": 18.18, "volume": 864162.0}, {"date": "2025-01-06", "close": 17.84, "volume": 1185853.0}, {"date": "2025-01-07", "close": 17.52, "volume": 1230082.0}, {"date": "2025-01-08", "close": 17.71, "volume": 806275.0}, {"date": "2025-01-10", "close": 17.61, "volume": 1115614.0}, {"date": "2025-01-13", "close": 17.78, "volume": 1363724.0}, {"date": "2025-01-14", "close": 18.33, "volume": 855651.0}, {"date": "2025-01-15", "close": 18.37, "volume": 766528.0}, {"date": "2025-01-16", "close": 18.66, "volume": 630681.0}, {"date": "2025-01-17", "close": 18.3, "volume": 541511.0}, {"date": "2025-01-21", "close": 18.7, "volume": 597934.0}, {"date": "2025-01-22", "close": 18.53, "volume": 519117.0}, {"date": "2025-01-23", "close": 18.66, "volume": 792985.0}, {"date": "2025-01-24", "close": 18.88, "volume": 768698.0}, {"date": "2025-01-27", "close": 19.16, "volume": 1115047.0}, {"date": "2025-01-28", "close": 19.68, "volume": 1010748.0}, {"date": "2025-01-29", "close": 19.38, "volume": 751312.0}, {"date": "2025-01-30", "close": 18.45, "volume": 1466915.0}, {"date": "2025-01-31", "close": 18.52, "volume": 1006784.0}, {"date": "2025-02-03", "close": 18.76, "volume": 1063340.0}, {"date": "2025-02-04", "close": 18.86, "volume": 708336.0}, {"date": "2025-02-05", "close": 19.19, "volume": 659217.0}, {"date": "2025-02-06", "close": 19.03, "volume": 624788.0}, {"date": "2025-02-07", "close": 19.05, "volume": 656998.0}, {"date": "2025-02-10", "close": 19.08, "volume": 994065.0}, {"date": "2025-02-11", "close": 18.78, "volume": 607734.0}, {"date": "2025-02-12", "close": 19.26, "volume": 1030049.0}, {"date": "2025-02-13", "close": 19.5, "volume": 580331.0}, {"date": "2025-02-14", "close": 19.3, "volume": 1047369.0}, {"date": "2025-02-18", "close": 19.07, "volume": 916277.0}, {"date": "2025-02-19", "close": 18.46, "volume": 766680.0}, {"date": "2025-02-20", "close": 18.3, "volume": 772950.0}, {"date": "2025-02-21", "close": 18.11, "volume": 1146928.0}, {"date": "2025-02-24", "close": 18.03, "volume": 795864.0}, {"date": "2025-02-25", "close": 17.96, "volume": 1466600.0}, {"date": "2025-02-26", "close": 17.88, "volume": 673544.0}, {"date": "2025-02-27", "close": 17.54, "volume": 1064054.0}, {"date": "2025-02-28", "close": 17.72, "volume": 942738.0}, {"date": "2025-03-03", "close": 17.37, "volume": 1214838.0}, {"date": "2025-03-04", "close": 17.5, "volume": 1103838.0}, {"date": "2025-03-05", "close": 17.69, "volume": 978746.0}, {"date": "2025-03-06", "close": 17.27, "volume": 970325.0}, {"date": "2025-03-07", "close": 17.5, "volume": 1914239.0}, {"date": "2025-03-10", "close": 16.89, "volume": 1231285.0}, {"date": "2025-03-11", "close": 16.46, "volume": 1363425.0}, {"date": "2025-03-12", "close": 16.25, "volume": 1019175.0}, {"date": "2025-03-13", "close": 15.61, "volume": 2152767.0}, {"date": "2025-03-14", "close": 18.38, "volume": 4365841.0}, {"date": "2025-03-17", "close": 18.06, "volume": 1815755.0}, {"date": "2025-03-18", "close": 18.51, "volume": 1920455.0}, {"date": "2025-03-19", "close": 18.84, "volume": 1548552.0}, {"date": "2025-03-20", "close": 18.85, "volume": 873445.0}, {"date": "2025-03-21", "close": 18.89, "volume": 1763057.0}, {"date": "2025-03-24", "close": 19.34, "volume": 1120116.0}, {"date": "2025-03-25", "close": 19.6, "volume": 1074346.0}, {"date": "2025-03-26", "close": 19.36, "volume": 854038.0}, {"date": "2025-03-27", "close": 19.02, "volume": 838951.0}, {"date": "2025-03-28", "close": 18.77, "volume": 1148679.0}, {"date": "2025-03-31", "close": 18.27, "volume": 941254.0}, {"date": "2025-04-01", "close": 18.38, "volume": 692402.0}, {"date": "2025-04-02", "close": 18.31, "volume": 1013793.0}, {"date": "2025-04-03", "close": 16.99, "volume": 1827950.0}, {"date": "2025-04-04", "close": 15.56, "volume": 2508253.0}, {"date": "2025-04-07", "close": 14.98, "volume": 1827119.0}, {"date": "2025-04-08", "close": 14.58, "volume": 1404646.0}, {"date": "2025-04-09", "close": 16.55, "volume": 2563142.0}, {"date": "2025-04-10", "close": 15.35, "volume": 1245367.0}, {"date": "2025-04-11", "close": 15.47, "volume": 1439001.0}, {"date": "2025-04-14", "close": 15.51, "volume": 699426.0}, {"date": "2025-04-15", "close": 15.46, "volume": 677048.0}, {"date": "2025-04-16", "close": 15.09, "volume": 1009901.0}, {"date": "2025-04-17", "close": 14.74, "volume": 1343708.0}, {"date": "2025-04-21", "close": 14.45, "volume": 1015344.0}, {"date": "2025-04-22", "close": 14.97, "volume": 937326.0}, {"date": "2025-04-23", "close": 15.06, "volume": 968910.0}, {"date": "2025-04-24", "close": 15.68, "volume": 944220.0}, {"date": "2025-04-25", "close": 15.75, "volume": 1281182.0}, {"date": "2025-04-28", "close": 15.7, "volume": 1073277.0}, {"date": "2025-04-29", "close": 15.73, "volume": 1103023.0}, {"date": "2025-04-30", "close": 15.51, "volume": 2068416.0}, {"date": "2025-05-01", "close": 15.55, "volume": 1267488.0}, {"date": "2025-05-02", "close": 15.47, "volume": 805480.0}, {"date": "2025-05-05", "close": 15.14, "volume": 795800.0}, {"date": "2025-05-06", "close": 15.06, "volume": 1404468.0}, {"date": "2025-05-07", "close": 15.31, "volume": 725949.0}, {"date": "2025-05-08", "close": 15.67, "volume": 633682.0}, {"date": "2025-05-09", "close": 15.91, "volume": 1268449.0}, {"date": "2025-05-12", "close": 16.71, "volume": 1215301.0}, {"date": "2025-05-13", "close": 17.0, "volume": 926778.0}, {"date": "2025-05-14", "close": 16.73, "volume": 1465907.0}, {"date": "2025-05-15", "close": 16.78, "volume": 634282.0}, {"date": "2025-05-16", "close": 16.85, "volume": 891390.0}, {"date": "2025-05-19", "close": 16.13, "volume": 869136.0}, {"date": "2025-05-20", "close": 16.27, "volume": 920364.0}, {"date": "2025-05-21", "close": 15.75, "volume": 935458.0}, {"date": "2025-05-22", "close": 16.04, "volume": 655874.0}, {"date": "2025-05-23", "close": 15.92, "volume": 671499.0}, {"date": "2025-05-27", "close": 16.2, "volume": 856960.0}, {"date": "2025-05-28", "close": 16.0, "volume": 1172148.0}, {"date": "2025-05-29", "close": 16.1, "volume": 2017801.0}, {"date": "2025-05-30", "close": 14.26, "volume": 4343791.0}, {"date": "2025-06-02", "close": 14.3, "volume": 1749043.0}, {"date": "2025-06-03", "close": 14.92, "volume": 1584090.0}, {"date": "2025-06-04", "close": 15.2, "volume": 1505353.0}, {"date": "2025-06-05", "close": 15.38, "volume": 2086143.0}, {"date": "2025-06-06", "close": 16.34, "volume": 2672765.0}, {"date": "2025-06-09", "close": 16.07, "volume": 1437434.0}, {"date": "2025-06-10", "close": 15.83, "volume": 1341589.0}, {"date": "2025-06-11", "close": 15.22, "volume": 1395661.0}, {"date": "2025-06-12", "close": 14.99, "volume": 945596.0}, {"date": "2025-06-13", "close": 14.38, "volume": 1545604.0}, {"date": "2025-06-16", "close": 14.68, "volume": 1697294.0}, {"date": "2025-06-17", "close": 14.52, "volume": 869870.0}, {"date": "2025-06-18", "close": 14.27, "volume": 2558903.0}, {"date": "2025-06-20", "close": 13.92, "volume": 1904033.0}, {"date": "2025-06-23", "close": 14.08, "volume": 1463984.0}, {"date": "2025-06-24", "close": 14.37, "volume": 979992.0}, {"date": "2025-06-25", "close": 14.45, "volume": 1441102.0}, {"date": "2025-06-26", "close": 14.9, "volume": 1672800.0}, {"date": "2025-06-27", "close": 15.23, "volume": 2020255.0}, {"date": "2025-06-30", "close": 15.28, "volume": 1329012.0}, {"date": "2025-07-01", "close": 15.6, "volume": 1874138.0}, {"date": "2025-07-02", "close": 15.72, "volume": 1809943.0}, {"date": "2025-07-03", "close": 15.99, "volume": 1265761.0}, {"date": "2025-07-07", "close": 15.74, "volume": 1794475.0}, {"date": "2025-07-08", "close": 16.07, "volume": 1506453.0}, {"date": "2025-07-09", "close": 15.96, "volume": 1108947.0}, {"date": "2025-07-10", "close": 15.82, "volume": 1987491.0}, {"date": "2025-07-11", "close": 14.87, "volume": 1402345.0}, {"date": "2025-07-14", "close": 14.96, "volume": 1486339.0}, {"date": "2025-07-15", "close": 14.63, "volume": 1272594.0}, {"date": "2025-07-16", "close": 14.8, "volume": 1670979.0}, {"date": "2025-07-17", "close": 14.65, "volume": 1564010.0}, {"date": "2025-07-18", "close": 14.62, "volume": 937818.0}, {"date": "2025-07-21", "close": 14.62, "volume": 802599.0}, {"date": "2025-07-22", "close": 14.64, "volume": 838260.0}, {"date": "2025-07-23", "close": 14.76, "volume": 575926.0}, {"date": "2025-07-24", "close": 14.71, "volume": 1220326.0}, {"date": "2025-07-25", "close": 15.72, "volume": 9223831.0}, {"date": "2025-07-28", "close": 16.83, "volume": 5428958.0}, {"date": "2025-07-29", "close": 16.41, "volume": 2945895.0}, {"date": "2025-07-30", "close": 16.31, "volume": 1700320.0}, {"date": "2025-07-31", "close": 16.12, "volume": 2025853.0}, {"date": "2025-08-01", "close": 15.45, "volume": 2511674.0}, {"date": "2025-08-04", "close": 15.7, "volume": 1629980.0}, {"date": "2025-08-05", "close": 15.58, "volume": 1080086.0}, {"date": "2025-08-06", "close": 16.2, "volume": 1396654.0}, {"date": "2025-08-07", "close": 15.59, "volume": 1782229.0}, {"date": "2025-08-08", "close": 15.46, "volume": 2390520.0}, {"date": "2025-08-11", "close": 15.49, "volume": 1918582.0}, {"date": "2025-08-12", "close": 15.4, "volume": 2188251.0}, {"date": "2025-08-13", "close": 16.06, "volume": 5366395.0}, {"date": "2025-08-14", "close": 15.48, "volume": 3923405.0}, {"date": "2025-08-15", "close": 15.77, "volume": 2158890.0}, {"date": "2025-08-18", "close": 15.98, "volume": 1893270.0}, {"date": "2025-08-19", "close": 16.1, "volume": 3148134.0}, {"date": "2025-08-20", "close": 16.03, "volume": 2461283.0}, {"date": "2025-08-21", "close": 15.79, "volume": 2037382.0}, {"date": "2025-08-22", "close": 16.72, "volume": 2762199.0}, {"date": "2025-08-25", "close": 16.33, "volume": 1458816.0}, {"date": "2025-08-26", "close": 16.18, "volume": 2206373.0}, {"date": "2025-08-27", "close": 16.95, "volume": 2362985.0}, {"date": "2025-08-28", "close": 16.92, "volume": 2397004.0}, {"date": "2025-08-29", "close": 16.74, "volume": 1538155.0}, {"date": "2025-09-02", "close": 16.12, "volume": 4248370.0}, {"date": "2025-09-03", "close": 15.59, "volume": 6158124.0}, {"date": "2025-09-04", "close": 16.57, "volume": 5827700.0}, {"date": "2025-09-05", "close": 16.47, "volume": 2392521.0}, {"date": "2025-09-08", "close": 17.17, "volume": 2878268.0}, {"date": "2025-09-09", "close": 16.64, "volume": 3006136.0}, {"date": "2025-09-10", "close": 15.94, "volume": 1848728.0}, {"date": "2025-09-11", "close": 16.58, "volume": 1857943.0}, {"date": "2025-09-12", "close": 16.44, "volume": 2335740.0}, {"date": "2025-09-15", "close": 15.98, "volume": 1651570.0}, {"date": "2025-09-16", "close": 15.95, "volume": 1932290.0}, {"date": "2025-09-17", "close": 15.92, "volume": 1495926.0}, {"date": "2025-09-18", "close": 16.43, "volume": 1750093.0}, {"date": "2025-09-19", "close": 16.32, "volume": 2716589.0}, {"date": "2025-09-22", "close": 16.29, "volume": 1513176.0}, {"date": "2025-09-23", "close": 16.04, "volume": 1833217.0}, {"date": "2025-09-24", "close": 16.23, "volume": 1237897.0}, {"date": "2025-09-25", "close": 16.2, "volume": 1411545.0}, {"date": "2025-09-26", "close": 16.13, "volume": 1223526.0}, {"date": "2025-09-29", "close": 16.63, "volume": 2030161.0}, {"date": "2025-09-30", "close": 16.52, "volume": 2508279.0}, {"date": "2025-10-01", "close": 16.31, "volume": 1549100.0}, {"date": "2025-10-02", "close": 16.47, "volume": 1950899.0}, {"date": "2025-10-03", "close": 16.03, "volume": 1812022.0}, {"date": "2025-10-06", "close": 15.98, "volume": 1836898.0}, {"date": "2025-10-07", "close": 15.64, "volume": 1902541.0}, {"date": "2025-10-08", "close": 16.33, "volume": 2774390.0}, {"date": "2025-10-09", "close": 16.35, "volume": 1829987.0}, {"date": "2025-10-10", "close": 16.15, "volume": 3878643.0}, {"date": "2025-10-13", "close": 16.11, "volume": 1676910.0}, {"date": "2025-10-14", "close": 15.81, "volume": 1835611.0}, {"date": "2025-10-15", "close": 15.81, "volume": 1571265.0}, {"date": "2025-10-16", "close": 15.73, "volume": 1218082.0}, {"date": "2025-10-17", "close": 15.52, "volume": 1285857.0}, {"date": "2025-10-20", "close": 15.83, "volume": 1808730.0}, {"date": "2025-10-21", "close": 16.13, "volume": 1629579.0}, {"date": "2025-10-22", "close": 15.92, "volume": 1734652.0}, {"date": "2025-10-23", "close": 16.01, "volume": 4247919.0}, {"date": "2025-10-24", "close": 16.17, "volume": 1779318.0}, {"date": "2025-10-27", "close": 16.21, "volume": 1818169.0}, {"date": "2025-10-28", "close": 16.17, "volume": 1205219.0}, {"date": "2025-10-29", "close": 15.76, "volume": 1917255.0}, {"date": "2025-10-30", "close": 15.75, "volume": 1047725.0}, {"date": "2025-10-31", "close": 16.06, "volume": 2090722.0}, {"date": "2025-11-03", "close": 16.11, "volume": 1312803.0}, {"date": "2025-11-04", "close": 15.22, "volume": 1545684.0}, {"date": "2025-11-05", "close": 15.32, "volume": 1589247.0}, {"date": "2025-11-06", "close": 15.12, "volume": 1789418.0}, {"date": "2025-11-07", "close": 15.49, "volume": 2338076.0}, {"date": "2025-11-10", "close": 15.71, "volume": 1314450.0}, {"date": "2025-11-11", "close": 16.11, "volume": 1097281.0}, {"date": "2025-11-12", "close": 15.99, "volume": 1267427.0}, {"date": "2025-11-13", "close": 15.59, "volume": 1511182.0}, {"date": "2025-11-14", "close": 15.44, "volume": 1114015.0}, {"date": "2025-11-17", "close": 14.86, "volume": 1808879.0}, {"date": "2025-11-18", "close": 15.09, "volume": 1606700.0}, {"date": "2025-11-19", "close": 14.84, "volume": 1557460.0}, {"date": "2025-11-20", "close": 14.7, "volume": 1747630.0}, {"date": "2025-11-21", "close": 14.9, "volume": 2249393.0}, {"date": "2025-11-24", "close": 14.86, "volume": 2285287.0}, {"date": "2025-11-25", "close": 15.18, "volume": 3354244.0}, {"date": "2025-11-26", "close": 11.64, "volume": 18750730.0}, {"date": "2025-11-28", "close": 12.0, "volume": 3473016.0}, {"date": "2025-12-01", "close": 11.82, "volume": 4235589.0}, {"date": "2025-12-02", "close": 11.73, "volume": 3460603.0}, {"date": "2025-12-03", "close": 12.07, "volume": 3355243.0}, {"date": "2025-12-04", "close": 12.01, "volume": 1897302.0}, {"date": "2025-12-05", "close": 12.28, "volume": 2200003.0}, {"date": "2025-12-08", "close": 12.6, "volume": 2691523.0}, {"date": "2025-12-09", "close": 13.14, "volume": 2643101.0}, {"date": "2025-12-10", "close": 13.13, "volume": 2229338.0}, {"date": "2025-12-11", "close": 13.03, "volume": 1634666.0}, {"date": "2025-12-12", "close": 13.0, "volume": 1384059.0}, {"date": "2025-12-15", "close": 12.69, "volume": 1439408.0}, {"date": "2025-12-16", "close": 12.88, "volume": 1708162.0}, {"date": "2025-12-17", "close": 12.81, "volume": 1443171.0}, {"date": "2025-12-18", "close": 12.97, "volume": 1299068.0}, {"date": "2025-12-19", "close": 12.83, "volume": 1911223.0}, {"date": "2025-12-22", "close": 13.04, "volume": 1129880.0}, {"date": "2025-12-23", "close": 12.83, "volume": 1095569.0}, {"date": "2025-12-24", "close": 13.04, "volume": 710657.0}, {"date": "2025-12-26", "close": 13.16, "volume": 1296698.0}, {"date": "2025-12-29", "close": 13.53, "volume": 1917812.0}, {"date": "2025-12-30", "close": 13.35, "volume": 1678183.0}, {"date": "2025-12-31", "close": 13.11, "volume": 1219967.0}, {"date": "2026-01-02", "close": 12.39, "volume": 1743730.0}, {"date": "2026-01-05", "close": 12.11, "volume": 2665684.0}, {"date": "2026-01-06", "close": 12.5, "volume": 2154437.0}, {"date": "2026-01-07", "close": 12.75, "volume": 1727730.0}, {"date": "2026-01-08", "close": 12.67, "volume": 2079712.0}, {"date": "2026-01-09", "close": 12.34, "volume": 2004601.0}, {"date": "2026-01-12", "close": 12.26, "volume": 1405162.0}, {"date": "2026-01-13", "close": 11.87, "volume": 2169380.0}, {"date": "2026-01-14", "close": 11.94, "volume": 2490970.0}, {"date": "2026-01-15", "close": 11.82, "volume": 2953602.0}, {"date": "2026-01-16", "close": 11.22, "volume": 2937846.0}, {"date": "2026-01-20", "close": 10.97, "volume": 2910303.0}, {"date": "2026-01-21", "close": 10.77, "volume": 2433129.0}, {"date": "2026-01-22", "close": 11.21, "volume": 3071210.0}, {"date": "2026-01-23", "close": 11.17, "volume": 1551902.0}, {"date": "2026-01-26", "close": 11.29, "volume": 1568166.0}, {"date": "2026-01-27", "close": 10.97, "volume": 1527718.0}, {"date": "2026-01-28", "close": 10.76, "volume": 1733583.0}, {"date": "2026-01-29", "close": 10.51, "volume": 2213510.0}, {"date": "2026-01-30", "close": 10.6, "volume": 1966890.0}, {"date": "2026-02-02", "close": 10.38, "volume": 3891791.0}, {"date": "2026-02-03", "close": 8.92, "volume": 7934600.0}, {"date": "2026-02-04", "close": 8.69, "volume": 4060898.0}, {"date": "2026-02-05", "close": 7.9, "volume": 4198825.0}, {"date": "2026-02-06", "close": 8.04, "volume": 3754297.0}, {"date": "2026-02-09", "close": 7.82, "volume": 2827547.0}, {"date": "2026-02-10", "close": 7.82, "volume": 3787768.0}, {"date": "2026-02-11", "close": 7.11, "volume": 5009014.0}, {"date": "2026-02-12", "close": 6.78, "volume": 5042694.0}, {"date": "2026-02-13", "close": 6.94, "volume": 6492409.0}, {"date": "2026-02-17", "close": 6.86, "volume": 3798107.0}, {"date": "2026-02-18", "close": 6.95, "volume": 4469883.0}, {"date": "2026-02-19", "close": 6.69, "volume": 3008391.0}, {"date": "2026-02-20", "close": 6.57, "volume": 4951627.0}, {"date": "2026-02-23", "close": 6.25, "volume": 3774466.0}, {"date": "2026-02-24", "close": 6.39, "volume": 4493172.0}, {"date": "2026-02-25", "close": 6.74, "volume": 6458544.0}, {"date": "2026-02-26", "close": 7.08, "volume": 4154488.0}, {"date": "2026-02-27", "close": 7.06, "volume": 3382796.0}, {"date": "2026-03-02", "close": 7.15, "volume": 3517676.0}, {"date": "2026-03-03", "close": 7.39, "volume": 3799218.0}, {"date": "2026-03-04", "close": 7.62, "volume": 2561154.0}, {"date": "2026-03-05", "close": 7.76, "volume": 4076682.0}, {"date": "2026-03-06", "close": 7.98, "volume": 3005310.0}, {"date": "2026-03-09", "close": 7.88, "volume": 2965345.0}, {"date": "2026-03-10", "close": 7.63, "volume": 2501607.0}, {"date": "2026-03-11", "close": 7.37, "volume": 2896600.0}, {"date": "2026-03-12", "close": 7.27, "volume": 4735580.0}, {"date": "2026-03-13", "close": 7.07, "volume": 6141431.0}, {"date": "2026-03-16", "close": 6.94, "volume": 4531758.0}, {"date": "2026-03-17", "close": 6.9, "volume": 2746167.0}, {"date": "2026-03-18", "close": 6.97, "volume": 3607096.0}, {"date": "2026-03-19", "close": 6.9, "volume": 3507076.0}, {"date": "2026-03-20", "close": 6.92, "volume": 3712211.0}, {"date": "2026-03-23", "close": 7.09, "volume": 2669439.0}, {"date": "2026-03-24", "close": 6.49, "volume": 3691741.0}, {"date": "2026-03-25", "close": 6.33, "volume": 2404528.0}, {"date": "2026-03-26", "close": 6.31, "volume": 2369453.0}, {"date": "2026-03-27", "close": 6.01, "volume": 2512413.0}, {"date": "2026-03-30", "close": 6.15, "volume": 1904574.0}, {"date": "2026-03-31", "close": 6.21, "volume": 2207632.0}, {"date": "2026-04-01", "close": 6.32, "volume": 2189352.0}, {"date": "2026-04-02", "close": 6.4, "volume": 1861868.0}, {"date": "2026-04-06", "close": 6.59, "volume": 1787381.0}, {"date": "2026-04-07", "close": 6.42, "volume": 2384127.0}, {"date": "2026-04-08", "close": 6.24, "volume": 2480084.0}, {"date": "2026-04-09", "close": 6.07, "volume": 3411333.0}, {"date": "2026-04-10", "close": 5.73, "volume": 2425646.0}, {"date": "2026-04-13", "close": 6.06, "volume": 2265491.0}, {"date": "2026-04-14", "close": 5.82, "volume": 6785090.0}, {"date": "2026-04-15", "close": 6.32, "volume": 3024689.0}, {"date": "2026-04-16", "close": 6.41, "volume": 2450288.0}, {"date": "2026-04-17", "close": 6.32, "volume": 2085500.0}, {"date": "2026-04-20", "close": 6.52, "volume": 1953338.0}, {"date": "2026-04-21", "close": 6.56, "volume": 1951069.0}, {"date": "2026-04-22", "close": 6.71, "volume": 1451782.0}, {"date": "2026-04-23", "close": 6.16, "volume": 1503762.0}, {"date": "2026-04-24", "close": 7.13, "volume": 5918674.0}, {"date": "2026-04-27", "close": 6.74, "volume": 2913698.0}, {"date": "2026-04-28", "close": 6.72, "volume": 1963287.0}, {"date": "2026-04-29", "close": 6.65, "volume": 1119580.0}, {"date": "2026-04-30", "close": 6.65, "volume": 1423628.0}, {"date": "2026-05-01", "close": 7.35, "volume": 2396296.0}, {"date": "2026-05-04", "close": 7.42, "volume": 2131830.0}, {"date": "2026-05-05", "close": 7.21, "volume": 1362882.0}, {"date": "2026-05-06", "close": 6.85, "volume": 1479031.0}, {"date": "2026-05-07", "close": 7.41, "volume": 2560258.0}, {"date": "2026-05-08", "close": 7.29, "volume": 1912939.0}, {"date": "2026-05-11", "close": 6.9, "volume": 1666984.0}, {"date": "2026-05-12", "close": 6.75, "volume": 2139325.0}, {"date": "2026-05-13", "close": 6.67, "volume": 2187890.0}, {"date": "2026-05-14", "close": 6.73, "volume": 1653285.0}, {"date": "2026-05-15", "close": 6.77, "volume": 1553946.0}, {"date": "2026-05-18", "close": 6.95, "volume": 1884148.0}, {"date": "2026-05-19", "close": 6.89, "volume": 1607531.0}, {"date": "2026-05-20", "close": 7.16, "volume": 1558004.0}, {"date": "2026-05-21", "close": 7.05, "volume": 1626308.0}, {"date": "2026-05-22", "close": 7.2, "volume": 1303430.0}, {"date": "2026-05-26", "close": 7.19, "volume": 1176671.0}, {"date": "2026-05-27", "close": 7.19, "volume": 1178843.0}, {"date": "2026-05-28", "close": 7.44, "volume": 2886313.0}, {"date": "2026-05-29", "close": 9.95, "volume": 8869287.0}, {"date": "2026-06-01", "close": 10.69, "volume": 4280441.0}, {"date": "2026-06-02", "close": 10.14, "volume": 2828618.0}, {"date": "2026-06-03", "close": 9.3, "volume": 2577888.0}, {"date": "2026-06-04", "close": 9.5, "volume": 1959924.0}, {"date": "2026-06-05", "close": 9.25, "volume": 1900701.0}, {"date": "2026-06-08", "close": 9.04, "volume": 1793045.0}, {"date": "2026-06-09", "close": 8.74, "volume": 1487835.0}, {"date": "2026-06-10", "close": 8.8, "volume": 1534508.0}, {"date": "2026-06-11", "close": 8.77, "volume": 1685037.0}, {"date": "2026-06-12", "close": 8.96, "volume": 1343040.0}, {"date": "2026-06-15", "close": 8.97, "volume": 2118798.0}, {"date": "2026-06-16", "close": 8.82, "volume": 2445391.0}, {"date": "2026-06-17", "close": 8.62, "volume": 2683492.0}, {"date": "2026-06-18", "close": 8.48, "volume": 4197098.0}, {"date": "2026-06-22", "close": 8.24, "volume": 2454581.0}, {"date": "2026-06-23", "close": 8.49, "volume": 2808609.0}, {"date": "2026-06-24", "close": 8.87, "volume": 1820284.0}, {"date": "2026-06-25", "close": 8.56, "volume": 1382496.0}, {"date": "2026-06-26", "close": 9.09, "volume": 3001821.0}, {"date": "2026-06-29", "close": 9.38, "volume": 1600676.0}, {"date": "2026-06-30", "close": 9.65, "volume": 1860198.0}, {"date": "2026-07-01", "close": 10.03, "volume": 2211330.0}, {"date": "2026-07-02", "close": 9.98, "volume": 1830434.0}, {"date": "2026-07-06", "close": 9.95, "volume": 1596318.0}, {"date": "2026-07-07", "close": 10.28, "volume": 1862520.0}, {"date": "2026-07-08", "close": 10.04, "volume": 1419428.0}, {"date": "2026-07-09", "close": 10.46, "volume": 1965014.0}, {"date": "2026-07-10", "close": 10.33, "volume": 1382688.0}, {"date": "2026-07-13", "close": 10.84, "volume": 1514958.0}, {"date": "2026-07-14", "close": 10.99, "volume": 2326762.0}, {"date": "2026-07-15", "close": 10.75, "volume": 1508069.0}, {"date": "2026-07-16", "close": 10.65, "volume": 1874639.0}, {"date": "2026-07-17", "close": 10.3, "volume": 1290990.0}, {"date": "2026-07-20", "close": 10.34, "volume": 921723.0}, {"date": "2026-07-21", "close": 9.39, "volume": 1968233.0}, {"date": "2026-07-22", "close": 8.82, "volume": 1885287.0}, {"date": "2026-07-23", "close": 8.63, "volume": 1906130.0}, {"date": "2026-07-24", "close": 9.08, "volume": 1072107.0}, {"date": "2026-07-27", "close": 9.76, "volume": 1159684.0}, {"date": "2026-07-28", "close": 10.31, "volume": 1528750.0}, {"date": "2026-07-29", "close": 10.76, "volume": 1563789.0}, {"date": "2026-07-30", "close": 10.37, "volume": 1581759.0}, {"date": "2026-07-31", "close": 10.58, "volume": 1414102.0}, {"date": "2026-08-03", "close": 11.1, "volume": 1438862.0}, {"date": "2026-08-04", "close": 11.29, "volume": 1323317.0}, {"date": "2026-08-05", "close": 11.22, "volume": 1029976.0}, {"date": "2026-08-06", "close": 11.1, "volume": 885956.0}, {"date": "2026-08-07", "close": 11.69, "volume": 1010072.0}], "refreshing": true}