{"ticker": "PGNY", "overview": {"cik": "1551306", "ticker": "PGNY", "name": "Progyny, Inc.", "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "sic": "8090", "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007367", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001551306-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007087", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001551306-26-000156", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001551306-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001551306-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006853", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001551306-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001551306-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001551306-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001551306-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001551306-26-000142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001551306-26-000140", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001551306-26-000135", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002098", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001551306-26-000131", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001959173-26-005215", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001551306-26-000129", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-071268", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001551306-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001551306-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001551306-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004340", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004332", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001551306-26-000120", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 52612.0, "net": -52612.0, "insiders": 1, "first_date": "2026-10-14", "last_date": "2026-10-14"}, "metrics": {"ticker": "PGNY", "has_prices": true, "as_of": "2026-08-07", "last": 28.1, "prev_close": 30.21, "change": -2.1099999999999994, "change_pct": -0.06984442237669644, "session_volume": 3244235.0, "vwap_5": 29.676004691578783, "vwap_20": 30.984750927732943, "vwap_60": 27.78489155639675, "vwap_250": 23.06349801602566, "high_52w": 32.36, "low_52w": 16.3, "avg_volume_20": 1142691.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003832", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, 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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in PGNY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003832-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001551306-26-000160", "src": "INSIDERS", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Melissa B. Cummings", "who_key": "Cummings Melissa B", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52612.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Top exec sells $53K of PGNY", "source_url": "https://www.sec.gov/Archives/edgar/data/2066495/000155130626000160/0001551306-26-000160-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "0001551306-26-000148", "src": "INSIDERS", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Allison Swartz", "who_key": "Swartz Allison", "role": "EVP, GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34514.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PGNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956339/000155130626000148/0001551306-26-000148-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0001551306-26-000146", "src": "INSIDERS", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Mark S. Livingston", "who_key": "Livingston Mark S.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12746.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PGNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824161/000155130626000146/0001551306-26-000146-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0001551306-26-000150", "src": "INSIDERS", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Peter Anevski", "who_key": "Anevski Peter", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 140940.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PGNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576147/000155130626000150/0001551306-26-000150-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "0001551306-26-000144", "src": "INSIDERS", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Mark S. Livingston", "who_key": "Livingston Mark S.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46024.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PGNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824161/000155130626000144/0001551306-26-000144-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "0001551306-26-000142", "src": "INSIDERS", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Allison Swartz", "who_key": "Swartz Allison", "role": "EVP, GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34962.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PGNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956339/000155130626000142/0001551306-26-000142-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "13DG-0000315066-26-002098", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 8.9% passive stake in PGNY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002098-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002100121-26-000593", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Progyny, Inc.", "who_key": "Progyny, 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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Progyny, Inc. crosses 5% of PGNY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1551306/0002100121-26-000593-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-002034", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Progyny, Inc.", "who_key": "Progyny, 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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Progyny, Inc. adjusts its stake in PGNY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1551306/0000102909-26-002034-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "13DG-0001104659-26-071268", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Kleiner Perkins Caufield & Byers XIII, LLC", "who_key": "KLEINER PERKINS CAUFIELD & BYERS XIII, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "KLEINER PERKINS CAUFIELD & BYERS XIII, LLC raises a passive stake in PGNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1435899/0001104659-26-071268-index.htm", "trade_date": "2026-06-08", "timestamp": "2025-03-31", "mins": 837529}, {"id": "HOUSE-2025-20026533-T30", "src": "CONGRESS", "ticker": "PGNY", "cik": "", "company": "Progyny, Inc.", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT Progyny, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer sells PGNY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003129}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003832", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, 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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in PGNY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003832-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0000315066-26-002098", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 8.9% passive stake in PGNY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002098-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001104659-26-071268", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Kleiner Perkins Caufield & Byers XIII, LLC", "who_key": "KLEINER PERKINS CAUFIELD & BYERS XIII, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "KLEINER PERKINS CAUFIELD & BYERS XIII, LLC raises a passive stake in PGNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1435899/0001104659-26-071268-index.htm", "trade_date": "2026-06-08", "timestamp": "2025-03-31", "mins": 837529}, {"id": "13DG-0002100121-26-000593", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Progyny, Inc.", "who_key": "Progyny, 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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Progyny, Inc. crosses 5% of PGNY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1551306/0002100121-26-000593-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-002034", "src": "13DG", "ticker": "PGNY", "cik": "1551306", "company": "Progyny, Inc.", "company_raw": "Progyny, Inc.", "who": "Progyny, Inc.", "who_key": "Progyny, 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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Progyny, Inc. adjusts its stake in PGNY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1551306/0000102909-26-002034-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Progyny, Inc. - Common Stock", "new_value": "Progyny, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001551306", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001551306", "applied": 1, "detected_at": "2026-10-27T02:33:30.179045"}]}, "key_people": [{"who": "Melissa B. Cummings", "who_key": "Cummings Melissa B", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52612.0, "net": -52612.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52612.0, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066495/000155130626000160/0001551306-26-000160-index.htm"}], "latest": {"action": "SELL", "amount": 52612.0, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066495/000155130626000160/0001551306-26-000160-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}}], "activity": [{"date": "2026-10-14", "net": -52612.0}], "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007367", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001551306-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007087", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001551306-26-000156", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001551306-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001551306-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006853", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001551306-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001551306-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001551306-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001551306-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001551306-26-000142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001551306-26-000140", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001551306-26-000135", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002098", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001551306-26-000131", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0001959173-26-005215", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001551306-26-000129", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-071268", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001551306-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001551306-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001551306-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004340", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004332", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001551306-26-000120", "price_sensitive": false}], "performance": {"ticker": "PGNY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-10-25", "close": 15.94, "volume": 4975772.0}, {"date": "2019-10-28", "close": 17.21, "volume": 1163966.0}, {"date": "2019-10-29", "close": 16.43, "volume": 546078.0}, {"date": "2019-10-30", "close": 16.21, "volume": 349162.0}, {"date": "2019-10-31", "close": 16.43, "volume": 1200518.0}, {"date": "2019-11-01", "close": 18.38, "volume": 559417.0}, {"date": "2019-11-04", "close": 19.05, "volume": 725169.0}, {"date": "2019-11-05", "close": 19.79, "volume": 342484.0}, {"date": "2019-11-06", "close": 19.9, "volume": 521618.0}, {"date": "2019-11-07", "close": 20.92, "volume": 431627.0}, {"date": "2019-11-08", "close": 21.75, "volume": 302073.0}, {"date": "2019-11-11", "close": 21.99, "volume": 376209.0}, {"date": "2019-11-12", "close": 20.81, "volume": 365394.0}, {"date": "2019-11-13", "close": 20.5, "volume": 422388.0}, {"date": "2019-11-14", "close": 20.56, "volume": 364985.0}, {"date": "2019-11-15", "close": 23.76, "volume": 1286673.0}, {"date": "2019-11-18", "close": 24.92, "volume": 918691.0}, {"date": "2019-11-19", "close": 26.82, "volume": 1193859.0}, {"date": "2019-11-20", "close": 26.56, "volume": 1023359.0}, {"date": "2019-11-21", "close": 27.0, "volume": 784173.0}, {"date": "2019-11-22", "close": 25.68, "volume": 466887.0}, {"date": "2019-11-25", "close": 25.72, "volume": 483025.0}, {"date": "2019-11-26", "close": 25.76, "volume": 445482.0}, {"date": "2019-11-27", "close": 26.99, "volume": 634692.0}, {"date": "2019-11-29", "close": 26.64, "volume": 192045.0}, {"date": "2019-12-02", "close": 28.54, "volume": 1231595.0}, {"date": "2019-12-03", "close": 27.72, "volume": 550980.0}, {"date": "2019-12-04", "close": 26.34, "volume": 1550691.0}, {"date": "2019-12-05", "close": 27.86, "volume": 1440461.0}, {"date": "2019-12-06", "close": 30.49, "volume": 2538626.0}, {"date": "2019-12-09", "close": 27.81, "volume": 1903451.0}, {"date": "2019-12-10", "close": 27.33, "volume": 743843.0}, {"date": "2019-12-11", "close": 26.46, "volume": 1062257.0}, {"date": "2019-12-12", "close": 25.16, "volume": 656431.0}, {"date": "2019-12-13", "close": 25.99, "volume": 671108.0}, {"date": "2019-12-16", "close": 24.91, "volume": 1044935.0}, {"date": "2019-12-17", "close": 25.49, "volume": 646355.0}, {"date": "2019-12-18", "close": 24.46, "volume": 657507.0}, {"date": "2019-12-19", "close": 23.84, "volume": 967143.0}, {"date": "2019-12-20", "close": 23.54, "volume": 2407534.0}, {"date": "2019-12-23", "close": 25.7, "volume": 873389.0}, {"date": "2019-12-24", "close": 25.65, "volume": 265414.0}, {"date": "2019-12-26", "close": 26.27, "volume": 721325.0}, {"date": "2019-12-27", "close": 27.95, "volume": 576451.0}, {"date": "2019-12-30", "close": 28.205, "volume": 547690.0}, {"date": "2019-12-31", "close": 27.45, "volume": 343189.0}, {"date": "2020-01-02", "close": 25.96, "volume": 653947.0}, {"date": "2020-01-03", "close": 25.91, "volume": 401861.0}, {"date": "2020-01-06", "close": 27.97, "volume": 366922.0}, {"date": "2020-01-07", "close": 29.32, "volume": 1133763.0}, {"date": "2020-01-08", "close": 29.39, "volume": 844414.0}, {"date": "2020-01-09", "close": 28.6, "volume": 1247554.0}, {"date": "2020-01-10", "close": 29.26, "volume": 562754.0}, {"date": "2020-01-13", "close": 31.81, "volume": 1587473.0}, {"date": "2020-01-14", "close": 33.34, "volume": 1721126.0}, {"date": "2020-01-15", "close": 31.03, "volume": 1297532.0}, {"date": "2020-01-16", "close": 31.61, "volume": 462097.0}, {"date": "2020-01-17", "close": 30.49, "volume": 632690.0}, {"date": "2020-01-21", "close": 32.37, "volume": 511723.0}, {"date": "2020-01-22", "close": 32.02, "volume": 670646.0}, {"date": "2020-01-23", "close": 32.5, "volume": 484264.0}, {"date": "2020-01-24", "close": 32.1, "volume": 368839.0}, {"date": "2020-01-27", "close": 31.62, "volume": 490416.0}, {"date": "2020-01-28", "close": 31.85, "volume": 682101.0}, {"date": "2020-01-29", "close": 30.51, "volume": 491436.0}, {"date": "2020-01-30", "close": 28.69, "volume": 1192113.0}, {"date": "2020-01-31", "close": 27.8, "volume": 671642.0}, {"date": "2020-02-03", "close": 26.65, "volume": 563323.0}, {"date": "2020-02-04", "close": 28.705, "volume": 574508.0}, {"date": "2020-02-05", "close": 30.05, "volume": 403487.0}, {"date": "2020-02-06", "close": 29.9, "volume": 276891.0}, {"date": "2020-02-07", "close": 28.95, "volume": 290729.0}, {"date": "2020-02-10", "close": 29.97, "volume": 233944.0}, {"date": "2020-02-11", "close": 30.96, "volume": 265664.0}, {"date": "2020-02-12", "close": 34.28, "volume": 1595273.0}, {"date": "2020-02-13", "close": 33.08, "volume": 593209.0}, {"date": "2020-02-14", "close": 33.01, "volume": 304240.0}, {"date": "2020-02-18", "close": 35.6, "volume": 719890.0}, {"date": "2020-02-19", "close": 34.76, "volume": 810069.0}, {"date": "2020-02-20", "close": 33.67, "volume": 430176.0}, {"date": "2020-02-21", "close": 29.99, "volume": 1254231.0}, {"date": "2020-02-24", "close": 29.06, "volume": 548476.0}, {"date": "2020-02-25", "close": 27.59, "volume": 754273.0}, {"date": "2020-02-26", "close": 26.94, "volume": 574895.0}, {"date": "2020-02-27", "close": 26.64, "volume": 604468.0}, {"date": "2020-02-28", "close": 27.53, "volume": 626985.0}, {"date": "2020-03-02", "close": 27.41, "volume": 753885.0}, {"date": "2020-03-03", "close": 26.58, "volume": 582747.0}, {"date": "2020-03-04", "close": 28.73, "volume": 632753.0}, {"date": "2020-03-05", "close": 27.43, "volume": 433753.0}, {"date": "2020-03-06", "close": 25.22, "volume": 1552545.0}, {"date": "2020-03-09", "close": 23.16, "volume": 595608.0}, {"date": "2020-03-10", "close": 24.29, "volume": 482147.0}, {"date": "2020-03-11", "close": 22.31, "volume": 757635.0}, {"date": "2020-03-12", "close": 20.07, "volume": 658514.0}, {"date": "2020-03-13", "close": 21.7, "volume": 508467.0}, {"date": "2020-03-16", "close": 19.59, "volume": 711778.0}, {"date": "2020-03-17", "close": 23.95, "volume": 558487.0}, {"date": "2020-03-18", "close": 20.99, "volume": 1051843.0}, {"date": "2020-03-19", "close": 20.25, "volume": 671441.0}, {"date": "2020-03-20", "close": 19.5, "volume": 591141.0}, {"date": "2020-03-23", "close": 16.47, "volume": 750511.0}, {"date": "2020-03-24", "close": 18.12, "volume": 1246703.0}, {"date": "2020-03-25", "close": 18.97, "volume": 651665.0}, {"date": "2020-03-26", "close": 22.6, "volume": 619145.0}, {"date": "2020-03-27", "close": 21.28, "volume": 424658.0}, {"date": "2020-03-30", "close": 22.57, "volume": 426328.0}, {"date": "2020-03-31", "close": 21.19, "volume": 534132.0}, {"date": "2020-04-01", "close": 17.53, "volume": 427839.0}, {"date": "2020-04-02", "close": 16.5, "volume": 582761.0}, {"date": "2020-04-03", "close": 17.53, "volume": 338943.0}, {"date": "2020-04-06", "close": 18.96, "volume": 425189.0}, {"date": "2020-04-07", "close": 18.69, "volume": 485529.0}, {"date": "2020-04-08", "close": 19.18, "volume": 550522.0}, {"date": "2020-04-09", "close": 21.23, "volume": 466783.0}, {"date": "2020-04-13", "close": 19.07, "volume": 378930.0}, {"date": "2020-04-14", "close": 21.16, "volume": 271932.0}, {"date": "2020-04-15", "close": 20.4, "volume": 454595.0}, {"date": "2020-04-16", "close": 20.4, "volume": 390219.0}, {"date": "2020-04-17", "close": 22.99, "volume": 583445.0}, {"date": "2020-04-20", "close": 22.12, "volume": 379406.0}, {"date": "2020-04-21", "close": 21.38, "volume": 290346.0}, {"date": "2020-04-22", "close": 23.38, "volume": 1466515.0}, {"date": "2020-04-23", "close": 21.46, "volume": 930932.0}, {"date": "2020-04-24", "close": 20.73, "volume": 924224.0}, {"date": "2020-04-27", "close": 21.2, "volume": 586639.0}, {"date": "2020-04-28", "close": 21.82, "volume": 524477.0}, {"date": "2020-04-29", "close": 24.05, "volume": 603039.0}, {"date": "2020-04-30", "close": 23.43, "volume": 450407.0}, {"date": "2020-05-01", "close": 22.62, "volume": 528424.0}, {"date": "2020-05-04", "close": 21.87, "volume": 319706.0}, {"date": "2020-05-05", "close": 23.0, "volume": 381959.0}, {"date": "2020-05-06", "close": 21.75, "volume": 503657.0}, {"date": "2020-05-07", "close": 23.0, "volume": 565098.0}, {"date": "2020-05-08", "close": 22.02, "volume": 559351.0}, {"date": "2020-05-11", "close": 21.45, "volume": 487824.0}, {"date": "2020-05-12", "close": 20.49, "volume": 705771.0}, {"date": "2020-05-13", "close": 26.13, "volume": 5290488.0}, {"date": "2020-05-14", "close": 24.55, "volume": 1457647.0}, {"date": "2020-05-15", "close": 25.49, "volume": 1580458.0}, {"date": "2020-05-18", "close": 27.65, "volume": 1481642.0}, {"date": "2020-05-19", "close": 27.39, "volume": 743186.0}, {"date": "2020-05-20", "close": 25.51, "volume": 2626652.0}, {"date": "2020-05-21", "close": 24.93, "volume": 901186.0}, {"date": "2020-05-22", "close": 25.1, "volume": 574187.0}, {"date": "2020-05-26", "close": 24.06, "volume": 621760.0}, {"date": "2020-05-27", "close": 24.01, "volume": 664160.0}, {"date": "2020-05-28", "close": 24.81, "volume": 1034263.0}, {"date": "2020-05-29", "close": 24.96, "volume": 927947.0}, {"date": "2020-06-01", "close": 24.0, "volume": 821039.0}, {"date": "2020-06-02", "close": 24.39, "volume": 454582.0}, {"date": "2020-06-03", "close": 24.35, "volume": 515014.0}, {"date": "2020-06-04", "close": 24.62, "volume": 685208.0}, {"date": "2020-06-05", "close": 24.9, "volume": 692474.0}, {"date": "2020-06-08", "close": 24.85, "volume": 1534825.0}, {"date": "2020-06-09", "close": 24.83, "volume": 1416194.0}, {"date": "2020-06-10", "close": 24.74, "volume": 686080.0}, {"date": "2020-06-11", "close": 21.91, "volume": 1195946.0}, {"date": "2020-06-12", "close": 22.56, "volume": 818071.0}, {"date": "2020-06-15", "close": 22.61, "volume": 643566.0}, {"date": "2020-06-16", "close": 23.38, "volume": 537945.0}, {"date": "2020-06-17", "close": 22.55, "volume": 752682.0}, {"date": "2020-06-18", "close": 23.07, "volume": 1246912.0}, {"date": "2020-06-19", "close": 23.88, "volume": 955059.0}, {"date": "2020-06-22", "close": 24.34, "volume": 853039.0}, {"date": "2020-06-23", "close": 25.08, "volume": 1618131.0}, {"date": "2020-06-24", "close": 25.83, "volume": 1430543.0}, {"date": "2020-06-25", "close": 25.66, "volume": 1007829.0}, {"date": "2020-06-26", "close": 24.69, "volume": 2797659.0}, {"date": "2020-06-29", "close": 24.4, "volume": 415703.0}, {"date": "2020-06-30", "close": 25.81, "volume": 655185.0}, {"date": "2020-07-01", "close": 26.61, "volume": 934326.0}, {"date": "2020-07-02", "close": 26.31, "volume": 691155.0}, {"date": "2020-07-06", "close": 26.85, "volume": 681009.0}, {"date": "2020-07-07", "close": 25.94, "volume": 566028.0}, {"date": "2020-07-08", "close": 25.87, "volume": 837795.0}, {"date": "2020-07-09", "close": 26.11, "volume": 642660.0}, {"date": "2020-07-10", "close": 26.81, "volume": 1039047.0}, {"date": "2020-07-13", "close": 25.31, "volume": 843946.0}, {"date": "2020-07-14", "close": 24.77, "volume": 468701.0}, {"date": "2020-07-15", "close": 25.86, "volume": 673233.0}, {"date": "2020-07-16", "close": 25.42, "volume": 449108.0}, {"date": "2020-07-17", "close": 26.36, "volume": 772661.0}, {"date": "2020-07-20", "close": 26.1, "volume": 568768.0}, {"date": "2020-07-21", "close": 25.83, "volume": 591212.0}, {"date": "2020-07-22", "close": 25.65, "volume": 392313.0}, {"date": "2020-07-23", "close": 27.18, "volume": 1201334.0}, {"date": "2020-07-24", "close": 26.84, "volume": 491627.0}, {"date": "2020-07-27", "close": 26.8, "volume": 705898.0}, {"date": "2020-07-28", "close": 26.2, "volume": 468728.0}, {"date": "2020-07-29", "close": 25.96, "volume": 409185.0}, {"date": "2020-07-30", "close": 26.25, "volume": 418588.0}, {"date": "2020-07-31", "close": 26.625, "volume": 517744.0}, {"date": "2020-08-03", "close": 26.77, "volume": 943119.0}, {"date": "2020-08-04", "close": 27.18, "volume": 581532.0}, {"date": "2020-08-05", "close": 27.56, "volume": 1125664.0}, {"date": "2020-08-06", "close": 27.28, "volume": 1752433.0}, {"date": "2020-08-07", "close": 26.81, "volume": 758354.0}, {"date": "2020-08-10", "close": 29.46, "volume": 2012841.0}, {"date": "2020-08-11", "close": 29.86, "volume": 1715910.0}, {"date": "2020-08-12", "close": 29.67, "volume": 630313.0}, {"date": "2020-08-13", "close": 29.22, "volume": 471590.0}, {"date": "2020-08-14", "close": 29.66, "volume": 356303.0}, {"date": "2020-08-17", "close": 29.53, "volume": 898248.0}, {"date": "2020-08-18", "close": 29.285, "volume": 1311236.0}, {"date": "2020-08-19", "close": 32.6, "volume": 1398293.0}, {"date": "2020-08-20", "close": 30.99, "volume": 1498930.0}, {"date": "2020-08-21", "close": 29.38, "volume": 1032018.0}, {"date": "2020-08-24", "close": 28.69, "volume": 1205536.0}, {"date": "2020-08-25", "close": 29.3, "volume": 444867.0}, {"date": "2020-08-26", "close": 28.37, "volume": 919004.0}, {"date": "2020-08-27", "close": 28.73, "volume": 659722.0}, {"date": "2020-08-28", "close": 28.59, "volume": 519392.0}, {"date": "2020-08-31", "close": 28.55, "volume": 579238.0}, {"date": "2020-09-01", "close": 29.65, "volume": 594135.0}, {"date": "2020-09-02", "close": 28.87, "volume": 506120.0}, {"date": "2020-09-03", "close": 27.3, "volume": 763819.0}, {"date": "2020-09-04", "close": 26.93, "volume": 710649.0}, {"date": "2020-09-08", "close": 27.78, "volume": 678868.0}, {"date": "2020-09-09", "close": 28.5, "volume": 520676.0}, {"date": "2020-09-10", "close": 26.56, "volume": 991522.0}, {"date": "2020-09-11", "close": 25.86, "volume": 837977.0}, {"date": "2020-09-14", "close": 27.91, "volume": 657055.0}, {"date": "2020-09-15", "close": 27.37, "volume": 497906.0}, {"date": "2020-09-16", "close": 29.1, "volume": 838954.0}, {"date": "2020-09-17", "close": 27.39, "volume": 1078404.0}, {"date": "2020-09-18", "close": 26.35, "volume": 2136597.0}, {"date": "2020-09-21", "close": 25.4, "volume": 862494.0}, {"date": "2020-09-22", "close": 26.71, "volume": 742297.0}, {"date": "2020-09-23", "close": 26.9, "volume": 944643.0}, {"date": "2020-09-24", "close": 27.43, "volume": 613603.0}, {"date": "2020-09-25", "close": 28.62, "volume": 696770.0}, {"date": "2020-09-28", "close": 28.23, "volume": 427060.0}, {"date": "2020-09-29", "close": 29.16, "volume": 590203.0}, {"date": "2020-09-30", "close": 29.43, "volume": 521002.0}, {"date": "2020-10-01", "close": 28.91, "volume": 774792.0}, {"date": "2020-10-02", "close": 28.85, "volume": 657447.0}, {"date": "2020-10-05", "close": 29.8, "volume": 331710.0}, {"date": "2020-10-06", "close": 28.7, "volume": 419441.0}, {"date": "2020-10-07", "close": 27.4, "volume": 1116965.0}, {"date": "2020-10-08", "close": 28.09, "volume": 668526.0}, {"date": "2020-10-09", "close": 28.89, "volume": 369352.0}, {"date": "2020-10-12", "close": 29.51, "volume": 480859.0}, {"date": "2020-10-13", "close": 29.26, "volume": 567171.0}, {"date": "2020-10-14", "close": 28.75, "volume": 389395.0}, {"date": "2020-10-15", "close": 28.35, "volume": 889485.0}, {"date": "2020-10-16", "close": 27.81, "volume": 478947.0}, {"date": "2020-10-19", "close": 27.57, "volume": 438696.0}, {"date": "2020-10-20", "close": 27.1, "volume": 514905.0}, {"date": "2020-10-21", "close": 27.24, "volume": 450707.0}, {"date": "2020-10-22", "close": 27.4, "volume": 373307.0}, {"date": "2020-10-23", "close": 27.95, "volume": 341266.0}, {"date": "2020-10-26", "close": 26.69, "volume": 363779.0}, {"date": "2020-10-27", "close": 26.62, "volume": 422396.0}, {"date": "2020-10-28", "close": 24.6, "volume": 561350.0}, {"date": "2020-10-29", "close": 24.6, "volume": 618360.0}, {"date": "2020-10-30", "close": 24.37, "volume": 619478.0}, {"date": "2020-11-02", "close": 24.72, "volume": 296588.0}, {"date": "2020-11-03", "close": 25.26, "volume": 328837.0}, {"date": "2020-11-04", "close": 27.1, "volume": 537424.0}, {"date": "2020-11-05", "close": 27.35, "volume": 704403.0}, {"date": "2020-11-06", "close": 27.01, "volume": 1738369.0}, {"date": "2020-11-09", "close": 28.57, "volume": 1415802.0}, {"date": "2020-11-10", "close": 29.01, "volume": 1010872.0}, {"date": "2020-11-11", "close": 29.75, "volume": 866166.0}, {"date": "2020-11-12", "close": 29.73, "volume": 1018763.0}, {"date": "2020-11-13", "close": 30.7, "volume": 1035800.0}, {"date": "2020-11-16", "close": 29.68, "volume": 1381112.0}, {"date": "2020-11-17", "close": 30.0, "volume": 743075.0}, {"date": "2020-11-18", "close": 28.9, "volume": 408226.0}, {"date": "2020-11-19", "close": 29.31, "volume": 455715.0}, {"date": "2020-11-20", "close": 30.49, "volume": 1058138.0}, {"date": "2020-11-23", "close": 32.22, "volume": 940764.0}, {"date": "2020-11-24", "close": 34.46, "volume": 1602273.0}, {"date": "2020-11-25", "close": 34.71, "volume": 858229.0}, {"date": "2020-11-27", "close": 35.98, "volume": 891424.0}, {"date": "2020-11-30", "close": 35.49, "volume": 1003180.0}, {"date": "2020-12-01", "close": 35.83, "volume": 1221242.0}, {"date": "2020-12-02", "close": 36.46, "volume": 910988.0}, {"date": "2020-12-03", "close": 36.88, "volume": 1227131.0}, {"date": "2020-12-04", "close": 37.58, "volume": 1028797.0}, {"date": "2020-12-07", "close": 37.47, "volume": 715529.0}, {"date": "2020-12-08", "close": 37.46, "volume": 552077.0}, {"date": "2020-12-09", "close": 36.84, "volume": 910080.0}, {"date": "2020-12-10", "close": 37.36, "volume": 726433.0}, {"date": "2020-12-11", "close": 40.06, "volume": 1490449.0}, {"date": "2020-12-14", "close": 40.57, "volume": 2645421.0}, {"date": "2020-12-15", "close": 41.36, "volume": 772663.0}, {"date": "2020-12-16", "close": 40.32, "volume": 1744116.0}, {"date": "2020-12-17", "close": 39.91, "volume": 849700.0}, {"date": "2020-12-18", "close": 40.0, "volume": 880367.0}, {"date": "2020-12-21", "close": 40.0, "volume": 712642.0}, {"date": "2020-12-22", "close": 41.25, "volume": 646056.0}, {"date": "2020-12-23", "close": 41.74, "volume": 425298.0}, {"date": "2020-12-24", "close": 42.16, "volume": 372191.0}, {"date": "2020-12-28", "close": 41.89, "volume": 692939.0}, {"date": "2020-12-29", "close": 42.34, "volume": 581700.0}, {"date": "2020-12-30", "close": 43.1, "volume": 484753.0}, {"date": "2020-12-31", "close": 42.39, "volume": 896224.0}, {"date": "2021-01-04", "close": 42.94, "volume": 1011240.0}, {"date": "2021-01-05", "close": 42.61, "volume": 601164.0}, {"date": "2021-01-06", "close": 43.4, "volume": 672443.0}, {"date": "2021-01-07", "close": 45.26, "volume": 528702.0}, {"date": "2021-01-08", "close": 44.29, "volume": 1190921.0}, {"date": "2021-01-11", "close": 44.91, "volume": 541472.0}, {"date": "2021-01-12", "close": 45.02, "volume": 416889.0}, {"date": "2021-01-13", "close": 44.8, "volume": 417750.0}, {"date": "2021-01-14", "close": 44.95, "volume": 466898.0}, {"date": "2021-01-15", "close": 47.89, "volume": 1474239.0}, {"date": "2021-01-19", "close": 48.92, "volume": 1039464.0}, {"date": "2021-01-20", "close": 48.58, "volume": 812093.0}, {"date": "2021-01-21", "close": 47.28, "volume": 838935.0}, {"date": "2021-01-22", "close": 50.24, "volume": 755084.0}, {"date": "2021-01-25", "close": 48.0, "volume": 1239822.0}, {"date": "2021-01-26", "close": 44.96, "volume": 687885.0}, {"date": "2021-01-27", "close": 44.3, "volume": 1097870.0}, {"date": "2021-01-28", "close": 46.52, "volume": 736749.0}, {"date": "2021-01-29", "close": 46.77, "volume": 492234.0}, {"date": "2021-02-01", "close": 48.28, "volume": 672898.0}, {"date": "2021-02-02", "close": 48.67, "volume": 705757.0}, {"date": "2021-02-03", "close": 47.52, "volume": 739577.0}, {"date": "2021-02-04", "close": 49.43, "volume": 634643.0}, {"date": "2021-02-05", "close": 49.92, "volume": 582610.0}, {"date": "2021-02-08", "close": 50.65, "volume": 589410.0}, {"date": "2021-02-09", "close": 50.44, "volume": 710208.0}, {"date": "2021-02-10", "close": 48.82, "volume": 658872.0}, {"date": "2021-02-11", "close": 49.89, "volume": 640305.0}, {"date": "2021-02-12", "close": 50.4, "volume": 523451.0}, {"date": "2021-02-16", "close": 49.36, "volume": 467104.0}, {"date": "2021-02-17", "close": 49.39, "volume": 533091.0}, {"date": "2021-02-18", "close": 49.03, "volume": 412076.0}, {"date": "2021-02-19", "close": 50.68, "volume": 501421.0}, {"date": "2021-02-22", "close": 51.25, "volume": 607978.0}, {"date": "2021-02-23", "close": 51.28, "volume": 750589.0}, {"date": "2021-02-24", "close": 53.34, "volume": 1080139.0}, {"date": "2021-02-25", "close": 43.31, "volume": 2765016.0}, {"date": "2021-02-26", "close": 42.09, "volume": 1402379.0}, {"date": "2021-03-01", "close": 43.64, "volume": 1047595.0}, {"date": "2021-03-02", "close": 43.96, "volume": 1015777.0}, {"date": "2021-03-03", "close": 42.78, "volume": 920406.0}, {"date": "2021-03-04", "close": 40.66, "volume": 1033403.0}, {"date": "2021-03-05", "close": 43.53, "volume": 1249653.0}, {"date": "2021-03-08", "close": 42.17, "volume": 672077.0}, {"date": "2021-03-09", "close": 43.87, "volume": 399246.0}, {"date": "2021-03-10", "close": 46.03, "volume": 608888.0}, {"date": "2021-03-11", "close": 47.32, "volume": 552207.0}, {"date": "2021-03-12", "close": 48.59, "volume": 541745.0}, {"date": "2021-03-15", "close": 47.82, "volume": 385377.0}, {"date": "2021-03-16", "close": 48.02, "volume": 417200.0}, {"date": "2021-03-17", "close": 48.73, "volume": 572577.0}, {"date": "2021-03-18", "close": 46.03, "volume": 655637.0}, {"date": "2021-03-19", "close": 47.13, "volume": 862588.0}, {"date": "2021-03-22", "close": 48.56, "volume": 496065.0}, {"date": "2021-03-23", "close": 49.13, "volume": 974733.0}, {"date": "2021-03-24", "close": 47.25, "volume": 695150.0}, {"date": "2021-03-25", "close": 44.39, "volume": 1060188.0}, {"date": "2021-03-26", "close": 43.89, "volume": 743703.0}, {"date": "2021-03-29", "close": 43.14, "volume": 637963.0}, {"date": "2021-03-30", "close": 43.34, "volume": 595405.0}, {"date": "2021-03-31", "close": 44.51, "volume": 776431.0}, {"date": "2021-04-01", "close": 45.65, "volume": 521875.0}, {"date": "2021-04-05", "close": 46.11, "volume": 539516.0}, {"date": "2021-04-06", "close": 45.86, "volume": 681580.0}, {"date": "2021-04-07", "close": 44.87, "volume": 322007.0}, {"date": "2021-04-08", "close": 45.76, "volume": 507535.0}, {"date": "2021-04-09", "close": 47.5, "volume": 510285.0}, {"date": "2021-04-12", "close": 47.73, "volume": 725586.0}, {"date": "2021-04-13", "close": 48.03, "volume": 576895.0}, {"date": "2021-04-14", "close": 49.85, "volume": 608870.0}, {"date": "2021-04-15", "close": 50.32, "volume": 676548.0}, {"date": "2021-04-16", "close": 52.97, "volume": 4557022.0}, {"date": "2021-04-19", "close": 49.35, "volume": 7302176.0}, {"date": "2021-04-20", "close": 48.47, "volume": 995893.0}, {"date": "2021-04-21", "close": 50.42, "volume": 773713.0}, {"date": "2021-04-22", "close": 51.05, "volume": 651964.0}, {"date": "2021-04-23", "close": 53.19, "volume": 491018.0}, {"date": "2021-04-26", "close": 55.9, "volume": 1370274.0}, {"date": "2021-04-27", "close": 57.56, "volume": 716007.0}, {"date": "2021-04-28", "close": 58.6, "volume": 477522.0}, {"date": "2021-04-29", "close": 58.48, "volume": 680075.0}, {"date": "2021-04-30", "close": 56.91, "volume": 885286.0}, {"date": "2021-05-03", "close": 55.53, "volume": 638395.0}, {"date": "2021-05-04", "close": 54.15, "volume": 846425.0}, {"date": "2021-05-05", "close": 53.41, "volume": 742810.0}, {"date": "2021-05-06", "close": 52.1, "volume": 860543.0}, {"date": "2021-05-07", "close": 51.71, "volume": 1664520.0}, {"date": "2021-05-10", "close": 50.95, "volume": 986647.0}, {"date": "2021-05-11", "close": 48.76, "volume": 733640.0}, {"date": "2021-05-12", "close": 47.86, "volume": 1002882.0}, {"date": "2021-05-13", "close": 48.09, "volume": 902620.0}, {"date": "2021-05-14", "close": 50.46, "volume": 844417.0}, {"date": "2021-05-17", "close": 52.5, "volume": 1080457.0}, {"date": "2021-05-18", "close": 55.96, "volume": 1353712.0}, {"date": "2021-05-19", "close": 55.42, "volume": 801569.0}, {"date": "2021-05-20", "close": 56.61, "volume": 908637.0}, {"date": "2021-05-21", "close": 57.42, "volume": 941306.0}, {"date": "2021-05-24", "close": 58.95, "volume": 995358.0}, {"date": "2021-05-25", "close": 59.35, "volume": 845556.0}, {"date": "2021-05-26", "close": 61.0, "volume": 963122.0}, {"date": "2021-05-27", "close": 60.99, "volume": 1295797.0}, {"date": "2021-05-28", "close": 64.04, "volume": 1127608.0}, {"date": "2021-06-01", "close": 64.34, "volume": 1052544.0}, {"date": "2021-06-02", "close": 63.11, "volume": 856416.0}, {"date": "2021-06-03", "close": 61.99, "volume": 841374.0}, {"date": "2021-06-04", "close": 63.23, "volume": 659790.0}, {"date": "2021-06-07", "close": 64.95, "volume": 733799.0}, {"date": "2021-06-08", "close": 64.92, "volume": 721739.0}, {"date": "2021-06-09", "close": 62.92, "volume": 745271.0}, {"date": "2021-06-10", "close": 64.0, "volume": 795464.0}, {"date": "2021-06-11", "close": 63.98, "volume": 713061.0}, {"date": "2021-06-14", "close": 64.47, "volume": 852320.0}, {"date": "2021-06-15", "close": 63.82, "volume": 716625.0}, {"date": "2021-06-16", "close": 63.88, "volume": 1728365.0}, {"date": "2021-06-17", "close": 62.88, "volume": 1247561.0}, {"date": "2021-06-18", "close": 64.47, "volume": 1348748.0}, {"date": "2021-06-21", "close": 63.8, "volume": 1458220.0}, {"date": "2021-06-22", "close": 61.23, "volume": 1613451.0}, {"date": "2021-06-23", "close": 59.74, "volume": 2010211.0}, {"date": "2021-06-24", "close": 59.37, "volume": 1331284.0}, {"date": "2021-06-25", "close": 59.55, "volume": 5516705.0}, {"date": "2021-06-28", "close": 61.93, "volume": 1079695.0}, {"date": "2021-06-29", "close": 61.19, "volume": 1636734.0}, {"date": "2021-06-30", "close": 59.0, "volume": 1356317.0}, {"date": "2021-07-01", "close": 60.43, "volume": 1020083.0}, {"date": "2021-07-02", "close": 59.84, "volume": 810436.0}, {"date": "2021-07-06", "close": 61.53, "volume": 931680.0}, {"date": "2021-07-07", "close": 60.92, "volume": 713986.0}, {"date": "2021-07-08", "close": 60.05, "volume": 984147.0}, {"date": "2021-07-09", "close": 58.84, "volume": 548268.0}, {"date": "2021-07-12", "close": 59.47, "volume": 619044.0}, {"date": "2021-07-13", "close": 56.97, "volume": 1288969.0}, {"date": "2021-07-14", "close": 56.04, "volume": 873862.0}, {"date": "2021-07-15", "close": 55.17, "volume": 838698.0}, {"date": "2021-07-16", "close": 53.64, "volume": 825544.0}, {"date": "2021-07-19", "close": 56.02, "volume": 1304455.0}, {"date": "2021-07-20", "close": 56.23, "volume": 927940.0}, {"date": "2021-07-21", "close": 56.82, "volume": 606056.0}, {"date": "2021-07-22", "close": 56.11, "volume": 563799.0}, {"date": "2021-07-23", "close": 56.6, "volume": 560117.0}, {"date": "2021-07-26", "close": 54.51, "volume": 681851.0}, {"date": "2021-07-27", "close": 53.36, "volume": 859413.0}, {"date": "2021-07-28", "close": 54.44, "volume": 703414.0}, {"date": "2021-07-29", "close": 55.51, "volume": 485074.0}, {"date": "2021-07-30", "close": 55.69, "volume": 495882.0}, {"date": "2021-08-02", "close": 56.07, "volume": 569530.0}, {"date": "2021-08-03", "close": 55.72, "volume": 401630.0}, {"date": "2021-08-04", "close": 55.37, "volume": 363481.0}, {"date": "2021-08-05", "close": 55.36, "volume": 790242.0}, {"date": "2021-08-06", "close": 48.26, "volume": 2989061.0}, {"date": "2021-08-09", "close": 48.22, "volume": 1565533.0}, {"date": "2021-08-10", "close": 45.89, "volume": 955739.0}, {"date": "2021-08-11", "close": 45.92, "volume": 770007.0}, {"date": "2021-08-12", "close": 46.96, "volume": 1013888.0}, {"date": "2021-08-13", "close": 46.13, "volume": 769998.0}, {"date": "2021-08-16", "close": 45.88, "volume": 1007121.0}, {"date": "2021-08-17", "close": 43.43, "volume": 678604.0}, {"date": "2021-08-18", "close": 44.51, "volume": 804374.0}, {"date": "2021-08-19", "close": 45.62, "volume": 1248114.0}, {"date": "2021-08-20", "close": 46.44, "volume": 872412.0}, {"date": "2021-08-23", "close": 48.3, "volume": 713137.0}, {"date": "2021-08-24", "close": 50.25, "volume": 1219569.0}, {"date": "2021-08-25", "close": 51.55, "volume": 1192877.0}, {"date": "2021-08-26", "close": 51.82, "volume": 678521.0}, {"date": "2021-08-27", "close": 55.22, "volume": 852815.0}, {"date": "2021-08-30", "close": 55.09, "volume": 585170.0}, {"date": "2021-08-31", "close": 55.87, "volume": 675611.0}, {"date": "2021-09-01", "close": 56.29, "volume": 527198.0}, {"date": "2021-09-02", "close": 56.48, "volume": 558474.0}, {"date": "2021-09-03", "close": 57.74, "volume": 578509.0}, {"date": "2021-09-07", "close": 58.83, "volume": 1075638.0}, {"date": "2021-09-08", "close": 57.17, "volume": 942307.0}, {"date": "2021-09-09", "close": 58.22, "volume": 762278.0}, {"date": "2021-09-10", "close": 58.32, "volume": 832085.0}, {"date": "2021-09-13", "close": 57.76, "volume": 629622.0}, {"date": "2021-09-14", "close": 58.22, "volume": 1334631.0}, {"date": "2021-09-15", "close": 60.62, "volume": 1230611.0}, {"date": "2021-09-16", "close": 61.07, "volume": 946575.0}, {"date": "2021-09-17", "close": 61.56, "volume": 7243033.0}, {"date": "2021-09-20", "close": 58.71, "volume": 1208229.0}, {"date": "2021-09-21", "close": 60.9, "volume": 952790.0}, {"date": "2021-09-22", "close": 62.03, "volume": 589470.0}, {"date": "2021-09-23", "close": 63.48, "volume": 548080.0}, {"date": "2021-09-24", "close": 63.43, "volume": 634011.0}, {"date": "2021-09-27", "close": 60.95, "volume": 787573.0}, {"date": "2021-09-28", "close": 55.83, "volume": 1368010.0}, {"date": "2021-09-29", "close": 55.35, "volume": 909062.0}, {"date": "2021-09-30", "close": 56.0, "volume": 1070195.0}, {"date": "2021-10-01", "close": 57.21, "volume": 601950.0}, {"date": "2021-10-04", "close": 57.64, "volume": 936172.0}, {"date": "2021-10-05", "close": 57.71, "volume": 735368.0}, {"date": "2021-10-06", "close": 57.7, "volume": 566148.0}, {"date": "2021-10-07", "close": 59.03, "volume": 563577.0}, {"date": "2021-10-08", "close": 59.02, "volume": 377224.0}, {"date": "2021-10-11", "close": 57.63, "volume": 257016.0}, {"date": "2021-10-12", "close": 58.36, "volume": 341553.0}, {"date": "2021-10-13", "close": 58.35, "volume": 374205.0}, {"date": "2021-10-14", "close": 58.29, "volume": 611328.0}, {"date": "2021-10-15", "close": 55.99, "volume": 736010.0}, {"date": "2021-10-18", "close": 56.95, "volume": 420236.0}, {"date": "2021-10-19", "close": 57.86, "volume": 327083.0}, {"date": "2021-10-20", "close": 59.04, "volume": 480737.0}, {"date": "2021-10-21", "close": 61.27, "volume": 407624.0}, {"date": "2021-10-22", "close": 63.21, "volume": 626636.0}, {"date": "2021-10-25", "close": 62.35, "volume": 522351.0}, {"date": "2021-10-26", "close": 62.44, "volume": 310975.0}, {"date": "2021-10-27", "close": 60.4, "volume": 642428.0}, {"date": "2021-10-28", "close": 59.92, "volume": 526521.0}, {"date": "2021-10-29", "close": 61.43, "volume": 587419.0}, {"date": "2021-11-01", "close": 62.0, "volume": 570656.0}, {"date": "2021-11-02", "close": 61.69, "volume": 511734.0}, {"date": "2021-11-03", "close": 61.35, "volume": 1021648.0}, {"date": "2021-11-04", "close": 60.28, "volume": 1286630.0}, {"date": "2021-11-05", "close": 62.87, "volume": 2964409.0}, {"date": "2021-11-08", "close": 66.66, "volume": 855956.0}, {"date": "2021-11-09", "close": 64.93, "volume": 559442.0}, {"date": "2021-11-10", "close": 62.21, "volume": 563037.0}, {"date": "2021-11-11", "close": 60.9, "volume": 474465.0}, {"date": "2021-11-12", "close": 60.72, "volume": 427317.0}, {"date": "2021-11-15", "close": 62.46, "volume": 554793.0}, {"date": "2021-11-16", "close": 64.37, "volume": 546853.0}, {"date": "2021-11-17", "close": 62.45, "volume": 410532.0}, {"date": "2021-11-18", "close": 59.3, "volume": 2257655.0}, {"date": "2021-11-19", "close": 59.35, "volume": 530138.0}, {"date": "2021-11-22", "close": 55.99, "volume": 1128744.0}, {"date": "2021-11-23", "close": 54.71, "volume": 925093.0}, {"date": "2021-11-24", "close": 53.29, "volume": 648587.0}, {"date": "2021-11-26", "close": 51.07, "volume": 436541.0}, {"date": "2021-11-29", "close": 51.1, "volume": 617202.0}, {"date": "2021-11-30", "close": 50.77, "volume": 853304.0}, {"date": "2021-12-01", "close": 47.88, "volume": 714513.0}, {"date": "2021-12-02", "close": 49.04, "volume": 1017004.0}, {"date": "2021-12-03", "close": 47.74, "volume": 767479.0}, {"date": "2021-12-06", "close": 49.17, "volume": 778958.0}, {"date": "2021-12-07", "close": 51.23, "volume": 674074.0}, {"date": "2021-12-08", "close": 50.85, "volume": 614222.0}, {"date": "2021-12-09", "close": 49.04, "volume": 490255.0}, {"date": "2021-12-10", "close": 46.8, "volume": 654003.0}, {"date": "2021-12-13", "close": 47.42, "volume": 638973.0}, {"date": "2021-12-14", "close": 47.2, "volume": 751270.0}, {"date": "2021-12-15", "close": 49.31, "volume": 853094.0}, {"date": "2021-12-16", "close": 47.28, "volume": 883867.0}, {"date": "2021-12-17", "close": 49.85, "volume": 1299533.0}, {"date": "2021-12-20", "close": 48.52, "volume": 599066.0}, {"date": "2021-12-21", "close": 50.16, "volume": 570919.0}, {"date": "2021-12-22", "close": 51.03, "volume": 474963.0}, {"date": "2021-12-23", "close": 51.47, "volume": 313350.0}, {"date": "2021-12-27", "close": 52.12, "volume": 606611.0}, {"date": "2021-12-28", "close": 52.41, "volume": 670074.0}, {"date": "2021-12-29", "close": 52.16, "volume": 572537.0}, {"date": "2021-12-30", "close": 51.29, "volume": 496164.0}, {"date": "2021-12-31", "close": 50.35, "volume": 724901.0}, {"date": "2022-01-03", "close": 51.35, "volume": 748151.0}, {"date": "2022-01-04", "close": 48.07, "volume": 622120.0}, {"date": "2022-01-05", "close": 46.06, "volume": 1219687.0}, {"date": "2022-01-06", "close": 46.05, "volume": 645139.0}, {"date": "2022-01-07", "close": 43.78, "volume": 1136816.0}, {"date": "2022-01-10", "close": 46.06, "volume": 1172659.0}, {"date": "2022-01-11", "close": 47.71, "volume": 772554.0}, {"date": "2022-01-12", "close": 45.31, "volume": 1074488.0}, {"date": "2022-01-13", "close": 43.81, "volume": 965979.0}, {"date": "2022-01-14", "close": 43.19, "volume": 884037.0}, {"date": "2022-01-18", "close": 40.18, "volume": 1064170.0}, {"date": "2022-01-19", "close": 38.38, "volume": 804458.0}, {"date": "2022-01-20", "close": 38.24, "volume": 924083.0}, {"date": "2022-01-21", "close": 36.88, "volume": 844273.0}, {"date": "2022-01-24", "close": 38.16, "volume": 1173280.0}, {"date": "2022-01-25", "close": 37.89, "volume": 826969.0}, {"date": "2022-01-26", "close": 37.14, "volume": 945208.0}, {"date": "2022-01-27", "close": 36.81, "volume": 777078.0}, {"date": "2022-01-28", "close": 38.1, "volume": 972310.0}, {"date": "2022-01-31", "close": 40.5, "volume": 659795.0}, {"date": "2022-02-01", "close": 40.66, "volume": 545320.0}, {"date": "2022-02-02", "close": 39.1, "volume": 771399.0}, {"date": "2022-02-03", "close": 37.12, "volume": 792384.0}, {"date": "2022-02-04", "close": 38.02, "volume": 539456.0}, {"date": "2022-02-07", "close": 39.14, "volume": 1141943.0}, {"date": "2022-02-08", "close": 39.0, "volume": 1160787.0}, {"date": "2022-02-09", "close": 40.83, "volume": 622226.0}, {"date": "2022-02-10", "close": 40.8, "volume": 682266.0}, {"date": "2022-02-11", "close": 40.86, "volume": 824990.0}, {"date": "2022-02-14", "close": 40.73, "volume": 544514.0}, {"date": "2022-02-15", "close": 41.28, "volume": 425177.0}, {"date": "2022-02-16", "close": 40.79, "volume": 289875.0}, {"date": "2022-02-17", "close": 38.71, "volume": 618083.0}, {"date": "2022-02-18", "close": 37.14, "volume": 461446.0}, {"date": "2022-02-22", "close": 36.17, "volume": 524181.0}, {"date": "2022-02-23", "close": 34.62, "volume": 585757.0}, {"date": "2022-02-24", "close": 36.67, "volume": 1347217.0}, {"date": "2022-02-25", "close": 38.68, "volume": 737830.0}, {"date": "2022-02-28", "close": 39.36, "volume": 1453689.0}, {"date": "2022-03-01", "close": 43.11, "volume": 1537303.0}, {"date": "2022-03-02", "close": 44.53, "volume": 1286055.0}, {"date": "2022-03-03", "close": 43.58, "volume": 945324.0}, {"date": "2022-03-04", "close": 43.7, "volume": 692609.0}, {"date": "2022-03-07", "close": 43.46, "volume": 796643.0}, {"date": "2022-03-08", "close": 42.68, "volume": 734970.0}, {"date": "2022-03-09", "close": 45.67, "volume": 584942.0}, {"date": "2022-03-10", "close": 44.66, "volume": 453755.0}, {"date": "2022-03-11", "close": 43.48, "volume": 445661.0}, {"date": "2022-03-14", "close": 40.15, "volume": 557772.0}, {"date": "2022-03-15", "close": 41.96, "volume": 667697.0}, {"date": "2022-03-16", "close": 45.62, "volume": 634997.0}, {"date": "2022-03-17", "close": 48.63, "volume": 738331.0}, {"date": "2022-03-18", "close": 48.9, "volume": 752410.0}, {"date": "2022-03-21", "close": 48.9, "volume": 528253.0}, {"date": "2022-03-22", "close": 50.03, "volume": 544849.0}, {"date": "2022-03-23", "close": 48.58, "volume": 413504.0}, {"date": "2022-03-24", "close": 49.5, "volume": 552679.0}, {"date": "2022-03-25", "close": 49.88, "volume": 479665.0}, {"date": "2022-03-28", "close": 50.55, "volume": 321867.0}, {"date": "2022-03-29", "close": 51.8, "volume": 619534.0}, {"date": "2022-03-30", "close": 50.9, "volume": 457875.0}, {"date": "2022-03-31", "close": 51.4, "volume": 465912.0}, {"date": "2022-04-01", "close": 51.94, "volume": 844394.0}, {"date": "2022-04-04", "close": 49.49, "volume": 775933.0}, {"date": "2022-04-05", "close": 48.07, "volume": 639495.0}, {"date": "2022-04-06", "close": 47.46, "volume": 719310.0}, {"date": "2022-04-07", "close": 46.83, "volume": 781781.0}, {"date": "2022-04-08", "close": 44.84, "volume": 475762.0}, {"date": "2022-04-11", "close": 43.55, "volume": 469727.0}, {"date": "2022-04-12", "close": 42.65, "volume": 473199.0}, {"date": "2022-04-13", "close": 43.45, "volume": 381821.0}, {"date": "2022-04-14", "close": 41.95, "volume": 476422.0}, {"date": "2022-04-18", "close": 41.56, "volume": 460865.0}, {"date": "2022-04-19", "close": 43.21, "volume": 483278.0}, {"date": "2022-04-20", "close": 44.18, "volume": 501110.0}, {"date": "2022-04-21", "close": 42.38, "volume": 616458.0}, {"date": "2022-04-22", "close": 40.47, "volume": 392951.0}, {"date": "2022-04-25", "close": 41.64, "volume": 644055.0}, {"date": "2022-04-26", "close": 40.18, "volume": 603843.0}, {"date": "2022-04-27", "close": 39.44, "volume": 581940.0}, {"date": "2022-04-28", "close": 40.0, "volume": 444956.0}, {"date": "2022-04-29", "close": 38.45, "volume": 517354.0}, {"date": "2022-05-02", "close": 39.41, "volume": 627443.0}, {"date": "2022-05-03", "close": 39.0, "volume": 536571.0}, {"date": "2022-05-04", "close": 40.14, "volume": 459231.0}, {"date": "2022-05-05", "close": 36.82, "volume": 510104.0}, {"date": "2022-05-06", "close": 37.27, "volume": 728197.0}, {"date": "2022-05-09", "close": 32.98, "volume": 757611.0}, {"date": "2022-05-10", "close": 33.86, "volume": 701827.0}, {"date": "2022-05-11", "close": 33.06, "volume": 869990.0}, {"date": "2022-05-12", "close": 33.44, "volume": 734369.0}, {"date": "2022-05-13", "close": 36.94, "volume": 672249.0}, {"date": "2022-05-16", "close": 36.23, "volume": 639735.0}, {"date": "2022-05-17", "close": 37.79, "volume": 416832.0}, {"date": "2022-05-18", "close": 35.18, "volume": 330280.0}, {"date": "2022-05-19", "close": 35.18, "volume": 869433.0}, {"date": "2022-05-20", "close": 35.18, "volume": 526539.0}, {"date": "2022-05-23", "close": 34.68, "volume": 1251828.0}, {"date": "2022-05-24", "close": 32.62, "volume": 671003.0}, {"date": "2022-05-25", "close": 32.08, "volume": 993851.0}, {"date": "2022-05-26", "close": 33.78, "volume": 1418457.0}, {"date": "2022-05-27", "close": 34.14, "volume": 1415333.0}, {"date": "2022-05-31", "close": 31.61, "volume": 1747777.0}, {"date": "2022-06-01", "close": 29.57, "volume": 1201870.0}, {"date": "2022-06-02", "close": 31.54, "volume": 1134655.0}, {"date": "2022-06-03", "close": 30.88, "volume": 614187.0}, {"date": "2022-06-06", "close": 29.66, "volume": 615315.0}, {"date": "2022-06-07", "close": 30.38, "volume": 700596.0}, {"date": "2022-06-08", "close": 30.17, "volume": 695741.0}, {"date": "2022-06-09", "close": 28.9, "volume": 663419.0}, {"date": "2022-06-10", "close": 28.33, "volume": 455953.0}, {"date": "2022-06-13", "close": 26.4, "volume": 1103392.0}, {"date": "2022-06-14", "close": 26.86, "volume": 952754.0}, {"date": "2022-06-15", "close": 27.29, "volume": 726139.0}, {"date": "2022-06-16", "close": 26.06, "volume": 1032901.0}, {"date": "2022-06-17", "close": 26.79, "volume": 1224893.0}, {"date": "2022-06-21", "close": 26.7, "volume": 503496.0}, {"date": "2022-06-22", "close": 27.14, "volume": 738940.0}, {"date": "2022-06-23", "close": 29.7, "volume": 809570.0}, {"date": "2022-06-24", "close": 30.94, "volume": 2418550.0}, {"date": "2022-06-27", "close": 30.66, "volume": 768067.0}, {"date": "2022-06-28", "close": 29.73, "volume": 505819.0}, {"date": "2022-06-29", "close": 29.68, "volume": 481797.0}, {"date": "2022-06-30", "close": 29.05, "volume": 519436.0}, {"date": "2022-07-01", "close": 29.43, "volume": 614177.0}, {"date": "2022-07-05", "close": 29.75, "volume": 1407162.0}, {"date": "2022-07-06", "close": 29.03, "volume": 1264374.0}, {"date": "2022-07-07", "close": 31.63, "volume": 869083.0}, {"date": "2022-07-08", "close": 31.43, "volume": 451598.0}, {"date": "2022-07-11", "close": 29.7, "volume": 468098.0}, {"date": "2022-07-12", "close": 29.73, "volume": 502654.0}, {"date": "2022-07-13", "close": 29.71, "volume": 878213.0}, {"date": "2022-07-14", "close": 28.94, "volume": 732233.0}, {"date": "2022-07-15", "close": 30.61, "volume": 1050299.0}, {"date": "2022-07-18", "close": 31.52, "volume": 946415.0}, {"date": "2022-07-19", "close": 32.69, "volume": 602709.0}, {"date": "2022-07-20", "close": 33.6, "volume": 562203.0}, {"date": "2022-07-21", "close": 33.42, "volume": 504752.0}, {"date": "2022-07-22", "close": 31.82, "volume": 479245.0}, {"date": "2022-07-25", "close": 31.49, "volume": 552684.0}, {"date": "2022-07-26", "close": 30.94, "volume": 414983.0}, {"date": "2022-07-27", "close": 30.89, "volume": 580079.0}, {"date": "2022-07-28", "close": 30.93, "volume": 546150.0}, {"date": "2022-07-29", "close": 30.53, "volume": 454925.0}, {"date": "2022-08-01", "close": 30.96, "volume": 682740.0}, {"date": "2022-08-02", "close": 30.77, "volume": 831213.0}, {"date": "2022-08-03", "close": 32.55, "volume": 824967.0}, {"date": "2022-08-04", "close": 29.77, "volume": 1625721.0}, {"date": "2022-08-05", "close": 41.15, "volume": 3469925.0}, {"date": "2022-08-08", "close": 44.58, "volume": 2222988.0}, {"date": "2022-08-09", "close": 40.85, "volume": 1263559.0}, {"date": "2022-08-10", "close": 44.87, "volume": 975037.0}, {"date": "2022-08-11", "close": 44.32, "volume": 872547.0}, {"date": "2022-08-12", "close": 45.01, "volume": 642470.0}, {"date": "2022-08-15", "close": 46.08, "volume": 617650.0}, {"date": "2022-08-16", "close": 45.4, "volume": 554997.0}, {"date": "2022-08-17", "close": 43.64, "volume": 785624.0}, {"date": "2022-08-18", "close": 45.01, "volume": 555088.0}, {"date": "2022-08-19", "close": 43.43, "volume": 724045.0}, {"date": "2022-08-22", "close": 43.04, "volume": 515023.0}, {"date": "2022-08-23", "close": 43.14, "volume": 499865.0}, {"date": "2022-08-24", "close": 43.64, "volume": 453091.0}, {"date": "2022-08-25", "close": 43.85, "volume": 385507.0}, {"date": "2022-08-26", "close": 41.67, "volume": 314101.0}, {"date": "2022-08-29", "close": 41.03, "volume": 376853.0}, {"date": "2022-08-30", "close": 40.36, "volume": 411943.0}, {"date": "2022-08-31", "close": 40.21, "volume": 346483.0}, {"date": "2022-09-01", "close": 39.0, "volume": 695162.0}, {"date": "2022-09-02", "close": 37.56, "volume": 499000.0}, {"date": "2022-09-06", "close": 38.14, "volume": 711150.0}, {"date": "2022-09-07", "close": 39.45, "volume": 706596.0}, {"date": "2022-09-08", "close": 41.85, "volume": 612913.0}, {"date": "2022-09-09", "close": 43.08, "volume": 408657.0}, {"date": "2022-09-12", "close": 43.86, "volume": 451115.0}, {"date": "2022-09-13", "close": 41.58, "volume": 447085.0}, {"date": "2022-09-14", "close": 42.05, "volume": 361383.0}, {"date": "2022-09-15", "close": 42.32, "volume": 586095.0}, {"date": "2022-09-16", "close": 40.73, "volume": 1281056.0}, {"date": "2022-09-19", "close": 41.24, "volume": 435326.0}, {"date": "2022-09-20", "close": 40.87, "volume": 466775.0}, {"date": "2022-09-21", "close": 39.97, "volume": 381242.0}, {"date": "2022-09-22", "close": 37.08, "volume": 610964.0}, {"date": "2022-09-23", "close": 36.29, "volume": 500634.0}, {"date": "2022-09-26", "close": 35.83, "volume": 581806.0}, {"date": "2022-09-27", "close": 37.64, "volume": 616115.0}, {"date": "2022-09-28", "close": 39.07, "volume": 518938.0}, {"date": "2022-09-29", "close": 38.65, "volume": 564469.0}, {"date": "2022-09-30", "close": 37.06, "volume": 655304.0}, {"date": "2022-10-03", "close": 37.87, "volume": 726499.0}, {"date": "2022-10-04", "close": 40.25, "volume": 610254.0}, {"date": "2022-10-05", "close": 40.15, "volume": 455959.0}, {"date": "2022-10-06", "close": 39.96, "volume": 545571.0}, {"date": "2022-10-07", "close": 37.51, "volume": 442118.0}, {"date": "2022-10-10", "close": 37.16, "volume": 310841.0}, {"date": "2022-10-11", "close": 38.33, "volume": 679937.0}, {"date": "2022-10-12", "close": 38.47, "volume": 689232.0}, {"date": "2022-10-13", "close": 38.91, "volume": 505299.0}, {"date": "2022-10-14", "close": 37.02, "volume": 621402.0}, {"date": "2022-10-17", "close": 38.75, "volume": 394567.0}, {"date": "2022-10-18", "close": 39.39, "volume": 492798.0}, {"date": "2022-10-19", "close": 38.0, "volume": 545800.0}, {"date": "2022-10-20", "close": 38.29, "volume": 353862.0}, {"date": "2022-10-21", "close": 38.58, "volume": 517466.0}, {"date": "2022-10-24", "close": 38.22, "volume": 693136.0}, {"date": "2022-10-25", "close": 40.0, "volume": 556684.0}, {"date": "2022-10-26", "close": 41.13, "volume": 780448.0}, {"date": "2022-10-27", "close": 41.35, "volume": 403345.0}, {"date": "2022-10-28", "close": 44.01, "volume": 799553.0}, {"date": "2022-10-31", "close": 44.47, "volume": 579186.0}, {"date": "2022-11-01", "close": 43.89, "volume": 505328.0}, {"date": "2022-11-02", "close": 40.24, "volume": 799589.0}, {"date": "2022-11-03", "close": 38.92, "volume": 1093538.0}, {"date": "2022-11-04", "close": 39.19, "volume": 1753506.0}, {"date": "2022-11-07", "close": 40.36, "volume": 1583734.0}, {"date": "2022-11-08", "close": 41.04, "volume": 872455.0}, {"date": "2022-11-09", "close": 37.66, "volume": 1340297.0}, {"date": "2022-11-10", "close": 37.66, "volume": 1380104.0}, {"date": "2022-11-11", "close": 38.0, "volume": 1023419.0}, {"date": "2022-11-14", "close": 36.83, "volume": 717677.0}, {"date": "2022-11-15", "close": 37.41, "volume": 696814.0}, {"date": "2022-11-16", "close": 34.36, "volume": 848959.0}, {"date": "2022-11-17", "close": 33.42, "volume": 744362.0}, {"date": "2022-11-18", "close": 33.92, "volume": 649832.0}, {"date": "2022-11-21", "close": 34.03, "volume": 613174.0}, {"date": "2022-11-22", "close": 33.91, "volume": 527837.0}, {"date": "2022-11-23", "close": 34.32, "volume": 326273.0}, {"date": "2022-11-25", "close": 34.38, "volume": 277329.0}, {"date": "2022-11-28", "close": 36.92, "volume": 983914.0}, {"date": "2022-11-29", "close": 36.6, "volume": 921815.0}, {"date": "2022-11-30", "close": 36.63, "volume": 1073074.0}, {"date": "2022-12-01", "close": 36.76, "volume": 863368.0}, {"date": "2022-12-02", "close": 34.69, "volume": 1000967.0}, {"date": "2022-12-05", "close": 34.07, "volume": 1371643.0}, {"date": "2022-12-06", "close": 31.98, "volume": 1302440.0}, {"date": "2022-12-07", "close": 32.26, "volume": 3325506.0}, {"date": "2022-12-08", "close": 32.58, "volume": 1175164.0}, {"date": "2022-12-09", "close": 31.4, "volume": 1122390.0}, {"date": "2022-12-12", "close": 31.21, "volume": 861038.0}, {"date": "2022-12-13", "close": 31.77, "volume": 799636.0}, {"date": "2022-12-14", "close": 31.23, "volume": 859680.0}, {"date": "2022-12-15", "close": 30.57, "volume": 877251.0}, {"date": "2022-12-16", "close": 31.83, "volume": 1783206.0}, {"date": "2022-12-19", "close": 31.31, "volume": 856287.0}, {"date": "2022-12-20", "close": 31.47, "volume": 859013.0}, {"date": "2022-12-21", "close": 31.5, "volume": 944872.0}, {"date": "2022-12-22", "close": 30.98, "volume": 494797.0}, {"date": "2022-12-23", "close": 30.8, "volume": 312013.0}, {"date": "2022-12-27", "close": 30.77, "volume": 425965.0}, {"date": "2022-12-28", "close": 30.42, "volume": 445548.0}, {"date": "2022-12-29", "close": 31.32, "volume": 493921.0}, {"date": "2022-12-30", "close": 31.15, "volume": 378451.0}, {"date": "2023-01-03", "close": 30.59, "volume": 673919.0}, {"date": "2023-01-04", "close": 31.13, "volume": 492501.0}, {"date": "2023-01-05", "close": 28.75, "volume": 893082.0}, {"date": "2023-01-06", "close": 28.16, "volume": 1473805.0}, {"date": "2023-01-09", "close": 29.78, "volume": 933210.0}, {"date": "2023-01-10", "close": 30.48, "volume": 626268.0}, {"date": "2023-01-11", "close": 32.65, "volume": 1161557.0}, {"date": "2023-01-12", "close": 33.06, "volume": 728975.0}, {"date": "2023-01-13", "close": 33.28, "volume": 480088.0}, {"date": "2023-01-17", "close": 33.74, "volume": 637070.0}, {"date": "2023-01-18", "close": 33.53, "volume": 595801.0}, {"date": "2023-01-19", "close": 33.29, "volume": 494677.0}, {"date": "2023-01-20", "close": 33.02, "volume": 486277.0}, {"date": "2023-01-23", "close": 33.53, "volume": 734920.0}, {"date": "2023-01-24", "close": 32.78, "volume": 520413.0}, {"date": "2023-01-25", "close": 33.25, "volume": 377033.0}, {"date": "2023-01-26", "close": 33.45, "volume": 584390.0}, {"date": "2023-01-27", "close": 33.84, "volume": 603218.0}, {"date": "2023-01-30", "close": 33.75, "volume": 570088.0}, {"date": "2023-01-31", "close": 34.39, "volume": 684426.0}, {"date": "2023-02-01", "close": 35.21, "volume": 987227.0}, {"date": "2023-02-02", "close": 37.08, "volume": 1472543.0}, {"date": "2023-02-03", "close": 35.58, "volume": 782501.0}, {"date": "2023-02-06", "close": 33.43, "volume": 1041441.0}, {"date": "2023-02-07", "close": 32.01, "volume": 2564450.0}, {"date": "2023-02-08", "close": 32.55, "volume": 1041525.0}, {"date": "2023-02-09", "close": 31.33, "volume": 917114.0}, {"date": "2023-02-10", "close": 31.66, "volume": 561996.0}, {"date": "2023-02-13", "close": 32.28, "volume": 787463.0}, {"date": "2023-02-14", "close": 33.14, "volume": 1352235.0}, {"date": "2023-02-15", "close": 33.99, "volume": 935470.0}, {"date": "2023-02-16", "close": 33.36, "volume": 726471.0}, {"date": "2023-02-17", "close": 33.61, "volume": 810992.0}, {"date": "2023-02-21", "close": 31.61, "volume": 1194382.0}, {"date": "2023-02-22", "close": 32.03, "volume": 827764.0}, {"date": "2023-02-23", "close": 31.69, "volume": 881877.0}, {"date": "2023-02-24", "close": 30.57, "volume": 1090977.0}, {"date": "2023-02-27", "close": 31.09, "volume": 1784694.0}, {"date": "2023-02-28", "close": 37.56, "volume": 6253138.0}, {"date": "2023-03-01", "close": 38.23, "volume": 1773273.0}, {"date": "2023-03-02", "close": 36.23, "volume": 1595457.0}, {"date": "2023-03-03", "close": 36.21, "volume": 756560.0}, {"date": "2023-03-06", "close": 35.5, "volume": 613541.0}, {"date": "2023-03-07", "close": 34.93, "volume": 598090.0}, {"date": "2023-03-08", "close": 34.37, "volume": 728213.0}, {"date": "2023-03-09", "close": 32.41, "volume": 823299.0}, {"date": "2023-03-10", "close": 30.54, "volume": 1182689.0}, {"date": "2023-03-13", "close": 31.37, "volume": 813373.0}, {"date": "2023-03-14", "close": 33.09, "volume": 942646.0}, {"date": "2023-03-15", "close": 33.86, "volume": 1033452.0}, {"date": "2023-03-16", "close": 34.08, "volume": 850981.0}, {"date": "2023-03-17", "close": 32.6, "volume": 1088919.0}, {"date": "2023-03-20", "close": 32.12, "volume": 1030269.0}, {"date": "2023-03-21", "close": 33.5, "volume": 848976.0}, {"date": "2023-03-22", "close": 33.02, "volume": 805204.0}, {"date": "2023-03-23", "close": 33.05, "volume": 805713.0}, {"date": "2023-03-24", "close": 33.1, "volume": 564688.0}, {"date": "2023-03-27", "close": 33.69, "volume": 442774.0}, {"date": "2023-03-28", "close": 33.2, "volume": 389899.0}, {"date": "2023-03-29", "close": 32.92, "volume": 635040.0}, {"date": "2023-03-30", "close": 31.29, "volume": 1033969.0}, {"date": "2023-03-31", "close": 32.12, "volume": 1623361.0}, {"date": "2023-04-03", "close": 31.67, "volume": 757734.0}, {"date": "2023-04-04", "close": 31.64, "volume": 699478.0}, {"date": "2023-04-05", "close": 31.07, "volume": 634323.0}, {"date": "2023-04-06", "close": 31.2, "volume": 416751.0}, {"date": "2023-04-10", "close": 31.04, "volume": 473730.0}, {"date": "2023-04-11", "close": 32.65, "volume": 1221800.0}, {"date": "2023-04-12", "close": 32.26, "volume": 1076144.0}, {"date": "2023-04-13", "close": 32.91, "volume": 606113.0}, {"date": "2023-04-14", "close": 32.39, "volume": 563464.0}, {"date": "2023-04-17", "close": 32.59, "volume": 412612.0}, {"date": "2023-04-18", "close": 32.56, "volume": 716481.0}, {"date": "2023-04-19", "close": 34.06, "volume": 785525.0}, {"date": "2023-04-20", "close": 34.24, "volume": 1105108.0}, {"date": "2023-04-21", "close": 34.64, "volume": 808505.0}, {"date": "2023-04-24", "close": 34.52, "volume": 794880.0}, {"date": "2023-04-25", "close": 32.4, "volume": 1013296.0}, {"date": "2023-04-26", "close": 32.57, "volume": 618830.0}, {"date": "2023-04-27", "close": 33.51, "volume": 706200.0}, {"date": "2023-04-28", "close": 33.24, "volume": 459864.0}, {"date": "2023-05-01", "close": 33.59, "volume": 524682.0}, {"date": "2023-05-02", "close": 33.22, "volume": 698444.0}, {"date": "2023-05-03", "close": 34.1, "volume": 565259.0}, {"date": "2023-05-04", "close": 33.46, "volume": 416733.0}, {"date": "2023-05-05", "close": 34.58, "volume": 573733.0}, {"date": "2023-05-08", "close": 34.85, "volume": 1016915.0}, {"date": "2023-05-09", "close": 37.8, "volume": 2625911.0}, {"date": "2023-05-10", "close": 37.54, "volume": 1217798.0}, {"date": "2023-05-11", "close": 36.48, "volume": 943137.0}, {"date": "2023-05-12", "close": 36.61, "volume": 827447.0}, {"date": "2023-05-15", "close": 35.99, "volume": 658774.0}, {"date": "2023-05-16", "close": 35.95, "volume": 1092427.0}, {"date": "2023-05-17", "close": 35.49, "volume": 905010.0}, {"date": "2023-05-18", "close": 35.63, "volume": 933218.0}, {"date": "2023-05-19", "close": 37.13, "volume": 942146.0}, {"date": "2023-05-22", "close": 38.71, "volume": 1130292.0}, {"date": "2023-05-23", "close": 38.16, "volume": 931801.0}, {"date": "2023-05-24", "close": 38.24, "volume": 548177.0}, {"date": "2023-05-25", "close": 37.39, "volume": 712530.0}, {"date": "2023-05-26", "close": 37.39, "volume": 395369.0}, {"date": "2023-05-30", "close": 37.23, "volume": 492910.0}, {"date": "2023-05-31", "close": 37.25, "volume": 847861.0}, {"date": "2023-06-01", "close": 37.86, "volume": 699521.0}, {"date": "2023-06-02", "close": 39.02, "volume": 691229.0}, {"date": "2023-06-05", "close": 40.14, "volume": 792430.0}, {"date": "2023-06-06", "close": 41.38, "volume": 839122.0}, {"date": "2023-06-07", "close": 40.38, "volume": 866333.0}, {"date": "2023-06-08", "close": 40.94, "volume": 662651.0}, {"date": "2023-06-09", "close": 40.32, "volume": 649035.0}, {"date": "2023-06-12", "close": 39.5, "volume": 1634779.0}, {"date": "2023-06-13", "close": 40.04, "volume": 935226.0}, {"date": "2023-06-14", "close": 39.4, "volume": 776387.0}, {"date": "2023-06-15", "close": 40.01, "volume": 765070.0}, {"date": "2023-06-16", "close": 38.94, "volume": 1014904.0}, {"date": "2023-06-20", "close": 38.61, "volume": 623849.0}, {"date": "2023-06-21", "close": 38.25, "volume": 560580.0}, {"date": "2023-06-22", "close": 37.48, "volume": 698309.0}, {"date": "2023-06-23", "close": 36.59, "volume": 927531.0}, {"date": "2023-06-26", "close": 37.19, "volume": 468320.0}, {"date": "2023-06-27", "close": 37.45, "volume": 486626.0}, {"date": "2023-06-28", "close": 37.95, "volume": 492035.0}, {"date": "2023-06-29", "close": 38.99, "volume": 1001684.0}, {"date": "2023-06-30", "close": 39.34, "volume": 635529.0}, {"date": "2023-07-03", "close": 38.55, "volume": 343365.0}, {"date": "2023-07-05", "close": 37.84, "volume": 432340.0}, {"date": "2023-07-06", "close": 37.01, "volume": 401290.0}, {"date": "2023-07-07", "close": 37.31, "volume": 523001.0}, {"date": "2023-07-10", "close": 38.25, "volume": 579142.0}, {"date": "2023-07-11", "close": 38.29, "volume": 484456.0}, {"date": "2023-07-12", "close": 38.63, "volume": 765402.0}, {"date": "2023-07-13", "close": 39.19, "volume": 595126.0}, {"date": "2023-07-14", "close": 38.8, "volume": 469176.0}, {"date": "2023-07-17", "close": 40.07, "volume": 615885.0}, {"date": "2023-07-18", "close": 40.5, "volume": 474020.0}, {"date": "2023-07-19", "close": 40.22, "volume": 441231.0}, {"date": "2023-07-20", "close": 40.33, "volume": 473990.0}, {"date": "2023-07-21", "close": 39.94, "volume": 489341.0}, {"date": "2023-07-24", "close": 39.22, "volume": 432928.0}, {"date": "2023-07-25", "close": 39.38, "volume": 333581.0}, {"date": "2023-07-26", "close": 40.07, "volume": 399404.0}, {"date": "2023-07-27", "close": 39.41, "volume": 476321.0}, {"date": "2023-07-28", "close": 40.61, "volume": 518023.0}, {"date": "2023-07-31", "close": 41.76, "volume": 710670.0}, {"date": "2023-08-01", "close": 41.41, "volume": 538428.0}, {"date": "2023-08-02", "close": 40.9, "volume": 439748.0}, {"date": "2023-08-03", "close": 40.43, "volume": 600612.0}, {"date": "2023-08-04", "close": 42.9, "volume": 1881684.0}, {"date": "2023-08-07", "close": 41.0, "volume": 1239049.0}, {"date": "2023-08-08", "close": 39.77, "volume": 1215891.0}, {"date": "2023-08-09", "close": 39.04, "volume": 921593.0}, {"date": "2023-08-10", "close": 37.79, "volume": 966886.0}, {"date": "2023-08-11", "close": 38.7, "volume": 745624.0}, {"date": "2023-08-14", "close": 38.62, "volume": 942177.0}, {"date": "2023-08-15", "close": 38.82, "volume": 613071.0}, {"date": "2023-08-16", "close": 38.37, "volume": 626764.0}, {"date": "2023-08-17", "close": 38.11, "volume": 616833.0}, {"date": "2023-08-18", "close": 37.39, "volume": 679953.0}, {"date": "2023-08-21", "close": 37.56, "volume": 687161.0}, {"date": "2023-08-22", "close": 36.84, "volume": 621806.0}, {"date": "2023-08-23", "close": 37.12, "volume": 632025.0}, {"date": "2023-08-24", "close": 36.25, "volume": 600725.0}, {"date": "2023-08-25", "close": 37.38, "volume": 711844.0}, {"date": "2023-08-28", "close": 36.9, "volume": 445046.0}, {"date": "2023-08-29", "close": 37.78, "volume": 685672.0}, {"date": "2023-08-30", "close": 37.95, "volume": 500650.0}, {"date": "2023-08-31", "close": 37.34, "volume": 563423.0}, {"date": "2023-09-01", "close": 37.37, "volume": 504924.0}, {"date": "2023-09-05", "close": 37.1, "volume": 726611.0}, {"date": "2023-09-06", "close": 37.57, "volume": 916163.0}, {"date": "2023-09-07", "close": 37.21, "volume": 609513.0}, {"date": "2023-09-08", "close": 36.31, "volume": 731973.0}, {"date": "2023-09-11", "close": 37.07, "volume": 803915.0}, {"date": "2023-09-12", "close": 36.62, "volume": 540610.0}, {"date": "2023-09-13", "close": 35.3, "volume": 814345.0}, {"date": "2023-09-14", "close": 34.95, "volume": 852417.0}, {"date": "2023-09-15", "close": 34.21, "volume": 1801000.0}, {"date": "2023-09-18", "close": 34.87, "volume": 828863.0}, {"date": "2023-09-19", "close": 34.74, "volume": 616423.0}, {"date": "2023-09-20", "close": 34.55, "volume": 479655.0}, {"date": "2023-09-21", "close": 33.25, "volume": 722660.0}, {"date": "2023-09-22", "close": 33.09, "volume": 808454.0}, {"date": "2023-09-25", "close": 33.25, "volume": 548404.0}, {"date": "2023-09-26", "close": 34.21, "volume": 1324561.0}, {"date": "2023-09-27", "close": 34.6, "volume": 995199.0}, {"date": "2023-09-28", "close": 34.39, "volume": 822547.0}, {"date": "2023-09-29", "close": 34.02, "volume": 669435.0}, {"date": "2023-10-02", "close": 33.92, "volume": 573273.0}, {"date": "2023-10-03", "close": 33.26, "volume": 388901.0}, {"date": "2023-10-04", "close": 33.21, "volume": 349447.0}, {"date": "2023-10-05", "close": 33.33, "volume": 557250.0}, {"date": "2023-10-06", "close": 33.59, "volume": 455616.0}, {"date": "2023-10-09", "close": 33.77, "volume": 380216.0}, {"date": "2023-10-10", "close": 34.95, "volume": 536660.0}, {"date": "2023-10-11", "close": 33.8, "volume": 375215.0}, {"date": "2023-10-12", "close": 32.47, "volume": 420889.0}, {"date": "2023-10-13", "close": 33.11, "volume": 429307.0}, {"date": "2023-10-16", "close": 32.33, "volume": 783871.0}, {"date": "2023-10-17", "close": 32.9, "volume": 963462.0}, {"date": "2023-10-18", "close": 31.96, "volume": 461041.0}, {"date": "2023-10-19", "close": 31.97, "volume": 780727.0}, {"date": "2023-10-20", "close": 31.67, "volume": 768992.0}, {"date": "2023-10-23", "close": 31.74, "volume": 634199.0}, {"date": "2023-10-24", "close": 31.77, "volume": 519120.0}, {"date": "2023-10-25", "close": 31.33, "volume": 541570.0}, {"date": "2023-10-26", "close": 30.05, "volume": 524642.0}, {"date": "2023-10-27", "close": 30.49, "volume": 640730.0}, {"date": "2023-10-30", "close": 31.01, "volume": 546833.0}, {"date": "2023-10-31", "close": 30.86, "volume": 970843.0}, {"date": "2023-11-01", "close": 30.43, "volume": 701791.0}, {"date": "2023-11-02", "close": 30.81, "volume": 941475.0}, {"date": "2023-11-03", "close": 31.9, "volume": 1036804.0}, {"date": "2023-11-06", "close": 30.83, "volume": 1161915.0}, {"date": "2023-11-07", "close": 32.0, "volume": 1974694.0}, {"date": "2023-11-08", "close": 29.51, "volume": 2058519.0}, {"date": "2023-11-09", "close": 29.6, "volume": 1023387.0}, {"date": "2023-11-10", "close": 30.18, "volume": 757854.0}, {"date": "2023-11-13", "close": 30.47, "volume": 762888.0}, {"date": "2023-11-14", "close": 31.84, "volume": 817056.0}, {"date": "2023-11-15", "close": 32.62, "volume": 741697.0}, {"date": "2023-11-16", "close": 31.4, "volume": 726138.0}, {"date": "2023-11-17", "close": 32.2, "volume": 823436.0}, {"date": "2023-11-20", "close": 33.09, "volume": 913316.0}, {"date": "2023-11-21", "close": 32.86, "volume": 819250.0}, {"date": "2023-11-22", "close": 33.77, "volume": 793625.0}, {"date": "2023-11-24", "close": 34.48, "volume": 387917.0}, {"date": "2023-11-27", "close": 34.18, "volume": 731625.0}, {"date": "2023-11-28", "close": 33.88, "volume": 715917.0}, {"date": "2023-11-29", "close": 33.99, "volume": 498122.0}, {"date": "2023-11-30", "close": 34.36, "volume": 839824.0}, {"date": "2023-12-01", "close": 34.59, "volume": 730613.0}, {"date": "2023-12-04", "close": 35.19, "volume": 458430.0}, {"date": "2023-12-05", "close": 35.35, "volume": 831101.0}, {"date": "2023-12-06", "close": 36.45, "volume": 1224860.0}, {"date": "2023-12-07", "close": 36.31, "volume": 829912.0}, {"date": "2023-12-08", "close": 36.26, "volume": 590832.0}, {"date": "2023-12-11", "close": 35.96, "volume": 521750.0}, {"date": "2023-12-12", "close": 35.53, "volume": 1070316.0}, {"date": "2023-12-13", "close": 36.12, "volume": 1005241.0}, {"date": "2023-12-14", "close": 35.88, "volume": 1037963.0}, {"date": "2023-12-15", "close": 34.5, "volume": 1917384.0}, {"date": "2023-12-18", "close": 35.11, "volume": 759781.0}, {"date": "2023-12-19", "close": 36.98, "volume": 712616.0}, {"date": "2023-12-20", "close": 36.37, "volume": 754447.0}, {"date": "2023-12-21", "close": 37.78, "volume": 691906.0}, {"date": "2023-12-22", "close": 38.36, "volume": 661045.0}, {"date": "2023-12-26", "close": 37.92, "volume": 464558.0}, {"date": "2023-12-27", "close": 37.76, "volume": 449288.0}, {"date": "2023-12-28", "close": 37.75, "volume": 414193.0}, {"date": "2023-12-29", "close": 37.18, "volume": 377844.0}, {"date": "2024-01-02", "close": 37.21, "volume": 544691.0}, {"date": "2024-01-03", "close": 36.24, "volume": 756401.0}, {"date": "2024-01-04", "close": 35.65, "volume": 649312.0}, {"date": "2024-01-05", "close": 36.3, "volume": 867184.0}, {"date": "2024-01-08", "close": 37.97, "volume": 851004.0}, {"date": "2024-01-09", "close": 37.7, "volume": 513411.0}, {"date": "2024-01-10", "close": 38.01, "volume": 344269.0}, {"date": "2024-01-11", "close": 37.85, "volume": 537829.0}, {"date": "2024-01-12", "close": 38.99, "volume": 524547.0}, {"date": "2024-01-16", "close": 38.34, "volume": 687847.0}, {"date": "2024-01-17", "close": 38.19, "volume": 441108.0}, {"date": "2024-01-18", "close": 38.18, "volume": 693923.0}, {"date": "2024-01-19", "close": 37.41, "volume": 440141.0}, {"date": "2024-01-22", "close": 38.05, "volume": 670492.0}, {"date": "2024-01-23", "close": 37.84, "volume": 337254.0}, {"date": "2024-01-24", "close": 38.25, "volume": 398405.0}, {"date": "2024-01-25", "close": 37.74, "volume": 428246.0}, {"date": "2024-01-26", "close": 37.69, "volume": 317978.0}, {"date": "2024-01-29", "close": 38.48, "volume": 541579.0}, {"date": "2024-01-30", "close": 38.52, "volume": 420263.0}, {"date": "2024-01-31", "close": 38.09, "volume": 714308.0}, {"date": "2024-02-01", "close": 38.76, "volume": 538705.0}, {"date": "2024-02-02", "close": 39.09, "volume": 354866.0}, {"date": "2024-02-05", "close": 38.84, "volume": 700083.0}, {"date": "2024-02-06", "close": 39.9, "volume": 966911.0}, {"date": "2024-02-07", "close": 39.79, "volume": 612650.0}, {"date": "2024-02-08", "close": 40.35, "volume": 523336.0}, {"date": "2024-02-09", "close": 40.44, "volume": 683641.0}, {"date": "2024-02-12", "close": 41.62, "volume": 524038.0}, {"date": "2024-02-13", "close": 40.16, "volume": 687737.0}, {"date": "2024-02-14", "close": 40.67, "volume": 638420.0}, {"date": "2024-02-15", "close": 41.38, "volume": 544482.0}, {"date": "2024-02-16", "close": 40.78, "volume": 854351.0}, {"date": "2024-02-20", "close": 40.4, "volume": 638226.0}, {"date": "2024-02-21", "close": 40.3, "volume": 916710.0}, {"date": "2024-02-22", "close": 37.72, "volume": 2187254.0}, {"date": "2024-02-23", "close": 38.67, "volume": 1276661.0}, {"date": "2024-02-26", "close": 39.87, "volume": 907347.0}, {"date": "2024-02-27", "close": 40.79, "volume": 814686.0}, {"date": "2024-02-28", "close": 34.65, "volume": 4083575.0}, {"date": "2024-02-29", "close": 36.52, "volume": 2095938.0}, {"date": "2024-03-01", "close": 36.02, "volume": 1848195.0}, {"date": "2024-03-04", "close": 35.48, "volume": 888982.0}, {"date": "2024-03-05", "close": 34.5, "volume": 757940.0}, {"date": "2024-03-06", "close": 33.63, "volume": 1151150.0}, {"date": "2024-03-07", "close": 34.56, "volume": 935497.0}, {"date": "2024-03-08", "close": 35.49, "volume": 887215.0}, {"date": "2024-03-11", "close": 35.95, "volume": 789292.0}, {"date": "2024-03-12", "close": 36.05, "volume": 871754.0}, {"date": "2024-03-13", "close": 36.69, "volume": 863326.0}, {"date": "2024-03-14", "close": 35.4, "volume": 833756.0}, {"date": "2024-03-15", "close": 35.17, "volume": 1123766.0}, {"date": "2024-03-18", "close": 36.31, "volume": 594221.0}, {"date": "2024-03-19", "close": 36.29, "volume": 622472.0}, {"date": "2024-03-20", "close": 36.56, "volume": 674954.0}, {"date": "2024-03-21", "close": 37.05, "volume": 818850.0}, {"date": "2024-03-22", "close": 37.24, "volume": 669528.0}, {"date": "2024-03-25", "close": 37.0, "volume": 870832.0}, {"date": "2024-03-26", "close": 37.04, "volume": 640191.0}, {"date": "2024-03-27", "close": 37.99, "volume": 884823.0}, {"date": "2024-03-28", "close": 38.15, "volume": 695603.0}, {"date": "2024-04-01", "close": 36.51, "volume": 1110414.0}, {"date": "2024-04-02", "close": 35.67, "volume": 589540.0}, {"date": "2024-04-03", "close": 35.75, "volume": 900859.0}, {"date": "2024-04-04", "close": 35.5, "volume": 540372.0}, {"date": "2024-04-05", "close": 35.39, "volume": 417546.0}, {"date": "2024-04-08", "close": 35.84, "volume": 443997.0}, {"date": "2024-04-09", "close": 35.95, "volume": 540176.0}, {"date": "2024-04-10", "close": 34.83, "volume": 736048.0}, {"date": "2024-04-11", "close": 34.97, "volume": 466755.0}, {"date": "2024-04-12", "close": 34.2, "volume": 368436.0}, {"date": "2024-04-15", "close": 33.81, "volume": 627214.0}, {"date": "2024-04-16", "close": 33.39, "volume": 629842.0}, {"date": "2024-04-17", "close": 32.75, "volume": 637578.0}, {"date": "2024-04-18", "close": 31.88, "volume": 1295915.0}, {"date": "2024-04-19", "close": 32.7, "volume": 1132212.0}, {"date": "2024-04-22", "close": 33.06, "volume": 663390.0}, {"date": "2024-04-23", "close": 32.4, "volume": 625285.0}, {"date": "2024-04-24", "close": 32.6, "volume": 759162.0}, {"date": "2024-04-25", "close": 32.5, "volume": 588703.0}, {"date": "2024-04-26", "close": 32.04, "volume": 583458.0}, {"date": "2024-04-29", "close": 32.54, "volume": 546170.0}, {"date": "2024-04-30", "close": 32.06, "volume": 714303.0}, {"date": "2024-05-01", "close": 32.29, "volume": 1001640.0}, {"date": "2024-05-02", "close": 32.07, "volume": 889808.0}, {"date": "2024-05-03", "close": 31.72, "volume": 760486.0}, {"date": "2024-05-06", "close": 32.4, "volume": 763412.0}, {"date": "2024-05-07", "close": 33.06, "volume": 1344482.0}, {"date": "2024-05-08", "close": 32.16, "volume": 1145924.0}, {"date": "2024-05-09", "close": 32.5, "volume": 1698031.0}, {"date": "2024-05-10", "close": 27.53, "volume": 9000761.0}, {"date": "2024-05-13", "close": 27.4, "volume": 2054538.0}, {"date": "2024-05-14", "close": 27.48, "volume": 1813823.0}, {"date": "2024-05-15", "close": 26.78, "volume": 1339628.0}, {"date": "2024-05-16", "close": 27.55, "volume": 1368253.0}, {"date": "2024-05-17", "close": 28.09, "volume": 1262402.0}, {"date": "2024-05-20", "close": 28.0, "volume": 860613.0}, {"date": "2024-05-21", "close": 27.46, "volume": 987907.0}, {"date": "2024-05-22", "close": 26.74, "volume": 1445465.0}, {"date": "2024-05-23", "close": 27.15, "volume": 1665782.0}, {"date": "2024-05-24", "close": 27.0, "volume": 1059805.0}, {"date": "2024-05-28", "close": 26.67, "volume": 1226409.0}, {"date": "2024-05-29", "close": 26.3, "volume": 2006723.0}, {"date": "2024-05-30", "close": 26.62, "volume": 834098.0}, {"date": "2024-05-31", "close": 26.95, "volume": 987473.0}, {"date": "2024-06-03", "close": 27.85, "volume": 1359645.0}, {"date": "2024-06-04", "close": 27.15, "volume": 814069.0}, {"date": "2024-06-05", "close": 27.44, "volume": 659271.0}, {"date": "2024-06-06", "close": 27.93, "volume": 674571.0}, {"date": "2024-06-07", "close": 27.6, "volume": 555151.0}, {"date": "2024-06-10", "close": 27.83, "volume": 665746.0}, {"date": "2024-06-11", "close": 28.11, "volume": 739486.0}, {"date": "2024-06-12", "close": 27.72, "volume": 1106683.0}, {"date": "2024-06-13", "close": 27.33, "volume": 664132.0}, {"date": "2024-06-14", "close": 26.98, "volume": 843332.0}, {"date": "2024-06-17", "close": 26.71, "volume": 1338646.0}, {"date": "2024-06-18", "close": 25.73, "volume": 1541172.0}, {"date": "2024-06-20", "close": 25.34, "volume": 1010974.0}, {"date": "2024-06-21", "close": 25.86, "volume": 1481806.0}, {"date": "2024-06-24", "close": 26.12, "volume": 840193.0}, {"date": "2024-06-25", "close": 26.52, "volume": 958443.0}, {"date": "2024-06-26", "close": 27.54, "volume": 1185076.0}, {"date": "2024-06-27", "close": 28.62, "volume": 1376107.0}, {"date": "2024-06-28", "close": 28.61, "volume": 2258589.0}, {"date": "2024-07-01", "close": 28.38, "volume": 1243542.0}, {"date": "2024-07-02", "close": 28.33, "volume": 1042185.0}, {"date": "2024-07-03", "close": 28.26, "volume": 517575.0}, {"date": "2024-07-05", "close": 28.44, "volume": 832679.0}, {"date": "2024-07-08", "close": 28.25, "volume": 1038921.0}, {"date": "2024-07-09", "close": 28.16, "volume": 716483.0}, {"date": "2024-07-10", "close": 27.27, "volume": 976640.0}, {"date": "2024-07-11", "close": 28.18, "volume": 801959.0}, {"date": "2024-07-12", "close": 28.95, "volume": 618551.0}, {"date": "2024-07-15", "close": 29.03, "volume": 636324.0}, {"date": "2024-07-16", "close": 30.0, "volume": 1426549.0}, {"date": "2024-07-17", "close": 29.58, "volume": 935625.0}, {"date": "2024-07-18", "close": 28.02, "volume": 978796.0}, {"date": "2024-07-19", "close": 27.79, "volume": 1167956.0}, {"date": "2024-07-22", "close": 27.42, "volume": 1117597.0}, {"date": "2024-07-23", "close": 28.26, "volume": 674625.0}, {"date": "2024-07-24", "close": 27.98, "volume": 492508.0}, {"date": "2024-07-25", "close": 28.6, "volume": 743474.0}, {"date": "2024-07-26", "close": 29.14, "volume": 611783.0}, {"date": "2024-07-29", "close": 29.02, "volume": 497447.0}, {"date": "2024-07-30", "close": 28.95, "volume": 725708.0}, {"date": "2024-07-31", "close": 28.2, "volume": 1385932.0}, {"date": "2024-08-01", "close": 27.1, "volume": 1459804.0}, {"date": "2024-08-02", "close": 26.8, "volume": 1574773.0}, {"date": "2024-08-05", "close": 25.32, "volume": 1309267.0}, {"date": "2024-08-06", "close": 25.74, "volume": 2431961.0}, {"date": "2024-08-07", "close": 20.85, "volume": 5722066.0}, {"date": "2024-08-08", "close": 20.96, "volume": 3648298.0}, {"date": "2024-08-09", "close": 21.61, "volume": 2221506.0}, {"date": "2024-08-12", "close": 21.02, "volume": 2024472.0}, {"date": "2024-08-13", "close": 21.6, "volume": 2007659.0}, {"date": "2024-08-14", "close": 20.5, "volume": 1841029.0}, {"date": "2024-08-15", "close": 20.85, "volume": 1815276.0}, {"date": "2024-08-16", "close": 21.04, "volume": 1212765.0}, {"date": "2024-08-19", "close": 21.18, "volume": 1465450.0}, {"date": "2024-08-20", "close": 21.06, "volume": 1163775.0}, {"date": "2024-08-21", "close": 21.57, "volume": 1323522.0}, {"date": "2024-08-22", "close": 21.02, "volume": 891655.0}, {"date": "2024-08-23", "close": 21.8, "volume": 937173.0}, {"date": "2024-08-26", "close": 21.7, "volume": 946642.0}, {"date": "2024-08-27", "close": 21.59, "volume": 732327.0}, {"date": "2024-08-28", "close": 21.78, "volume": 732536.0}, {"date": "2024-08-29", "close": 22.15, "volume": 1197613.0}, {"date": "2024-08-30", "close": 23.49, "volume": 3040353.0}, {"date": "2024-09-03", "close": 23.59, "volume": 2158106.0}, {"date": "2024-09-04", "close": 23.79, "volume": 1775061.0}, {"date": "2024-09-05", "close": 23.69, "volume": 1377387.0}, {"date": "2024-09-06", "close": 23.19, "volume": 1638784.0}, {"date": "2024-09-09", "close": 23.54, "volume": 2017576.0}, {"date": "2024-09-10", "close": 23.14, "volume": 1465437.0}, {"date": "2024-09-11", "close": 22.9, "volume": 1246006.0}, {"date": "2024-09-12", "close": 23.25, "volume": 1741144.0}, {"date": "2024-09-13", "close": 24.15, "volume": 1124258.0}, {"date": "2024-09-16", "close": 24.31, "volume": 1471357.0}, {"date": "2024-09-17", "close": 24.82, "volume": 1467201.0}, {"date": "2024-09-18", "close": 24.44, "volume": 1540293.0}, {"date": "2024-09-19", "close": 16.46, "volume": 19160350.0}, {"date": "2024-09-20", "close": 16.62, "volume": 19314590.0}, {"date": "2024-09-23", "close": 17.19, "volume": 3670613.0}, {"date": "2024-09-24", "close": 17.15, "volume": 2612327.0}, {"date": "2024-09-25", "close": 16.65, "volume": 2487558.0}, {"date": "2024-09-26", "close": 16.72, "volume": 2086065.0}, {"date": "2024-09-27", "close": 16.8, "volume": 1839735.0}, {"date": "2024-09-30", "close": 16.76, "volume": 1430813.0}, {"date": "2024-10-01", "close": 16.18, "volume": 1298636.0}, {"date": "2024-10-02", "close": 16.33, "volume": 1500861.0}, {"date": "2024-10-03", "close": 15.82, "volume": 1423786.0}, {"date": "2024-10-04", "close": 16.3, "volume": 1943095.0}, {"date": "2024-10-07", "close": 16.09, "volume": 1953574.0}, {"date": "2024-10-08", "close": 16.32, "volume": 2409750.0}, {"date": "2024-10-09", "close": 16.44, "volume": 2248448.0}, {"date": "2024-10-10", "close": 16.45, "volume": 1067675.0}, {"date": "2024-10-11", "close": 16.1, "volume": 1117637.0}, {"date": "2024-10-14", "close": 15.73, "volume": 2597368.0}, {"date": "2024-10-15", "close": 15.77, "volume": 2322205.0}, {"date": "2024-10-16", "close": 16.57, "volume": 3242870.0}, {"date": "2024-10-17", "close": 16.68, "volume": 2145836.0}, {"date": "2024-10-18", "close": 16.85, "volume": 1454885.0}, {"date": "2024-10-21", "close": 16.35, "volume": 1714356.0}, {"date": "2024-10-22", "close": 16.13, "volume": 1020475.0}, {"date": "2024-10-23", "close": 15.86, "volume": 1070359.0}, {"date": "2024-10-24", "close": 15.55, "volume": 1114225.0}, {"date": "2024-10-25", "close": 15.45, "volume": 1736498.0}, {"date": "2024-10-28", "close": 15.83, "volume": 3174351.0}, {"date": "2024-10-29", "close": 15.64, "volume": 1223647.0}, {"date": "2024-10-30", "close": 15.38, "volume": 869678.0}, {"date": "2024-10-31", "close": 15.05, "volume": 1038087.0}, {"date": "2024-11-01", "close": 15.0, "volume": 895816.0}, {"date": "2024-11-04", "close": 15.15, "volume": 1127805.0}, {"date": "2024-11-05", "close": 15.79, "volume": 1137275.0}, {"date": "2024-11-06", "close": 16.38, "volume": 1272723.0}, {"date": "2024-11-07", "close": 16.53, "volume": 1100741.0}, {"date": "2024-11-08", "close": 16.61, "volume": 1237626.0}, {"date": "2024-11-11", "close": 17.06, "volume": 1264092.0}, {"date": "2024-11-12", "close": 17.18, "volume": 2003429.0}, {"date": "2024-11-13", "close": 13.9, "volume": 5399018.0}, {"date": "2024-11-14", "close": 13.98, "volume": 2232456.0}, {"date": "2024-11-15", "close": 13.77, "volume": 2387969.0}, {"date": "2024-11-18", "close": 13.9, "volume": 2419241.0}, {"date": "2024-11-19", "close": 13.67, "volume": 1295001.0}, {"date": "2024-11-20", "close": 13.98, "volume": 1421464.0}, {"date": "2024-11-21", "close": 14.97, "volume": 1647082.0}, {"date": "2024-11-22", "close": 15.44, "volume": 1381650.0}, {"date": "2024-11-25", "close": 15.75, "volume": 1919203.0}, {"date": "2024-11-26", "close": 15.27, "volume": 1486404.0}, {"date": "2024-11-27", "close": 15.48, "volume": 1046799.0}, {"date": "2024-11-29", "close": 15.57, "volume": 572197.0}, {"date": "2024-12-02", "close": 15.59, "volume": 1796244.0}, {"date": "2024-12-03", "close": 14.85, "volume": 1283488.0}, {"date": "2024-12-04", "close": 14.88, "volume": 1321492.0}, {"date": "2024-12-05", "close": 15.0, "volume": 1294287.0}, {"date": "2024-12-06", "close": 14.76, "volume": 850553.0}, {"date": "2024-12-09", "close": 15.84, "volume": 1769386.0}, {"date": "2024-12-10", "close": 15.74, "volume": 1645784.0}, {"date": "2024-12-11", "close": 15.41, "volume": 2159974.0}, {"date": "2024-12-12", "close": 14.86, "volume": 814528.0}, {"date": "2024-12-13", "close": 14.61, "volume": 892491.0}, {"date": "2024-12-16", "close": 14.89, "volume": 2069841.0}, {"date": "2024-12-17", "close": 14.74, "volume": 1415478.0}, {"date": "2024-12-18", "close": 14.5, "volume": 1521815.0}, {"date": "2024-12-19", "close": 14.19, "volume": 2039894.0}, {"date": "2024-12-20", "close": 14.34, "volume": 6060892.0}, {"date": "2024-12-23", "close": 14.49, "volume": 1537546.0}, {"date": "2024-12-24", "close": 14.53, "volume": 356648.0}, {"date": "2024-12-26", "close": 14.71, "volume": 1975781.0}, {"date": "2024-12-27", "close": 16.9, "volume": 4317854.0}, {"date": "2024-12-30", "close": 16.93, "volume": 2357170.0}, {"date": "2024-12-31", "close": 17.25, "volume": 1439091.0}, {"date": "2025-01-02", "close": 17.73, "volume": 2041589.0}, {"date": "2025-01-03", "close": 17.6, "volume": 2131357.0}, {"date": "2025-01-06", "close": 17.43, "volume": 1857362.0}, {"date": "2025-01-07", "close": 17.48, "volume": 1440870.0}, {"date": "2025-01-08", "close": 18.25, "volume": 1528057.0}, {"date": "2025-01-10", "close": 18.76, "volume": 1957223.0}, {"date": "2025-01-13", "close": 20.3, "volume": 3122936.0}, {"date": "2025-01-14", "close": 20.04, "volume": 2682947.0}, {"date": "2025-01-15", "close": 20.75, "volume": 1473336.0}, {"date": "2025-01-16", "close": 20.62, "volume": 2474130.0}, {"date": "2025-01-17", "close": 21.0, "volume": 2916442.0}, {"date": "2025-01-21", "close": 21.48, "volume": 2238437.0}, {"date": "2025-01-22", "close": 21.15, "volume": 1925572.0}, {"date": "2025-01-23", "close": 22.02, "volume": 1867147.0}, {"date": "2025-01-24", "close": 22.09, "volume": 1762948.0}, {"date": "2025-01-27", "close": 22.95, "volume": 2265137.0}, {"date": "2025-01-28", "close": 23.59, "volume": 1876794.0}, {"date": "2025-01-29", "close": 23.25, "volume": 1728219.0}, {"date": "2025-01-30", "close": 23.54, "volume": 1848105.0}, {"date": "2025-01-31", "close": 23.17, "volume": 1591450.0}, {"date": "2025-02-03", "close": 23.6, "volume": 1153342.0}, {"date": "2025-02-04", "close": 23.45, "volume": 1092646.0}, {"date": "2025-02-05", "close": 22.72, "volume": 1680814.0}, {"date": "2025-02-06", "close": 21.83, "volume": 2013845.0}, {"date": "2025-02-07", "close": 21.92, "volume": 1557338.0}, {"date": "2025-02-10", "close": 22.35, "volume": 1808691.0}, {"date": "2025-02-11", "close": 22.39, "volume": 1489211.0}, {"date": "2025-02-12", "close": 22.02, "volume": 1236205.0}, {"date": "2025-02-13", "close": 21.95, "volume": 1158454.0}, {"date": "2025-02-14", "close": 22.36, "volume": 952816.0}, {"date": "2025-02-18", "close": 22.79, "volume": 1531915.0}, {"date": "2025-02-19", "close": 23.69, "volume": 2221496.0}, {"date": "2025-02-20", "close": 23.88, "volume": 1317002.0}, {"date": "2025-02-21", "close": 23.2, "volume": 1243045.0}, {"date": "2025-02-24", "close": 23.03, "volume": 1904309.0}, {"date": "2025-02-25", "close": 22.98, "volume": 1447265.0}, {"date": "2025-02-26", "close": 23.0, "volume": 1268704.0}, {"date": "2025-02-27", "close": 22.88, "volume": 2462514.0}, {"date": "2025-02-28", "close": 22.53, "volume": 5180934.0}, {"date": "2025-03-03", "close": 22.0, "volume": 3661085.0}, {"date": "2025-03-04", "close": 21.56, "volume": 2506950.0}, {"date": "2025-03-05", "close": 21.69, "volume": 1920075.0}, {"date": "2025-03-06", "close": 21.05, "volume": 1569711.0}, {"date": "2025-03-07", "close": 20.8, "volume": 1501048.0}, {"date": "2025-03-10", "close": 19.82, "volume": 2314742.0}, {"date": "2025-03-11", "close": 19.95, "volume": 1652142.0}, {"date": "2025-03-12", "close": 20.03, "volume": 1936968.0}, {"date": "2025-03-13", "close": 19.84, "volume": 1870874.0}, {"date": "2025-03-14", "close": 20.36, "volume": 1612785.0}, {"date": "2025-03-17", "close": 20.91, "volume": 1620697.0}, {"date": "2025-03-18", "close": 21.21, "volume": 1424679.0}, {"date": "2025-03-19", "close": 21.71, "volume": 1289201.0}, {"date": "2025-03-20", "close": 21.68, "volume": 1484410.0}, {"date": "2025-03-21", "close": 21.86, "volume": 5122483.0}, {"date": "2025-03-24", "close": 22.05, "volume": 1493260.0}, {"date": "2025-03-25", "close": 21.49, "volume": 1035888.0}, {"date": "2025-03-26", "close": 21.84, "volume": 1196224.0}, {"date": "2025-03-27", "close": 22.31, "volume": 1227347.0}, {"date": "2025-03-28", "close": 21.9, "volume": 1282849.0}, {"date": "2025-03-31", "close": 22.34, "volume": 1952030.0}, {"date": "2025-04-01", "close": 23.09, "volume": 1496728.0}, {"date": "2025-04-02", "close": 22.98, "volume": 1306233.0}, {"date": "2025-04-03", "close": 23.15, "volume": 1704615.0}, {"date": "2025-04-04", "close": 22.6, "volume": 1630184.0}, {"date": "2025-04-07", "close": 21.43, "volume": 1714679.0}, {"date": "2025-04-08", "close": 21.51, "volume": 2088752.0}, {"date": "2025-04-09", "close": 22.56, "volume": 1811498.0}, {"date": "2025-04-10", "close": 22.26, "volume": 1260810.0}, {"date": "2025-04-11", "close": 22.34, "volume": 855930.0}, {"date": "2025-04-14", "close": 22.08, "volume": 976807.0}, {"date": "2025-04-15", "close": 21.81, "volume": 1077203.0}, {"date": "2025-04-16", "close": 21.4, "volume": 1423098.0}, {"date": "2025-04-17", "close": 21.44, "volume": 1236518.0}, {"date": "2025-04-21", "close": 21.37, "volume": 978708.0}, {"date": "2025-04-22", "close": 21.87, "volume": 1426370.0}, {"date": "2025-04-23", "close": 22.33, "volume": 661754.0}, {"date": "2025-04-24", "close": 22.9, "volume": 769438.0}, {"date": "2025-04-25", "close": 22.76, "volume": 530308.0}, {"date": "2025-04-28", "close": 22.75, "volume": 504896.0}, {"date": "2025-04-29", "close": 22.96, "volume": 1146921.0}, {"date": "2025-04-30", "close": 22.84, "volume": 756772.0}, {"date": "2025-05-01", "close": 22.8, "volume": 636296.0}, {"date": "2025-05-02", "close": 23.23, "volume": 721331.0}, {"date": "2025-05-05", "close": 23.4, "volume": 987845.0}, {"date": "2025-05-06", "close": 23.36, "volume": 1041992.0}, {"date": "2025-05-07", "close": 23.42, "volume": 822145.0}, {"date": "2025-05-08", "close": 23.37, "volume": 1229540.0}, {"date": "2025-05-09", "close": 21.19, "volume": 3566409.0}, {"date": "2025-05-12", "close": 22.0, "volume": 1608613.0}, {"date": "2025-05-13", "close": 21.68, "volume": 1133294.0}, {"date": "2025-05-14", "close": 21.86, "volume": 1061321.0}, {"date": "2025-05-15", "close": 21.95, "volume": 1078326.0}, {"date": "2025-05-16", "close": 22.3, "volume": 1167007.0}, {"date": "2025-05-19", "close": 21.5, "volume": 1526316.0}, {"date": "2025-05-20", "close": 21.87, "volume": 1341282.0}, {"date": "2025-05-21", "close": 21.19, "volume": 893483.0}, {"date": "2025-05-22", "close": 20.89, "volume": 851208.0}, {"date": "2025-05-23", "close": 20.52, "volume": 822500.0}, {"date": "2025-05-27", "close": 20.59, "volume": 1120173.0}, {"date": "2025-05-28", "close": 21.25, "volume": 1177221.0}, {"date": "2025-05-29", "close": 21.34, "volume": 1069810.0}, {"date": "2025-05-30", "close": 21.5, "volume": 1128488.0}, {"date": "2025-06-02", "close": 21.7, "volume": 833276.0}, {"date": "2025-06-03", "close": 21.98, "volume": 1075734.0}, {"date": "2025-06-04", "close": 21.3, "volume": 1102520.0}, {"date": "2025-06-05", "close": 21.36, "volume": 604671.0}, {"date": "2025-06-06", "close": 21.68, "volume": 509335.0}, {"date": "2025-06-09", "close": 21.97, "volume": 822898.0}, {"date": "2025-06-10", "close": 22.43, "volume": 816201.0}, {"date": "2025-06-11", "close": 21.69, "volume": 969360.0}, {"date": "2025-06-12", "close": 21.55, "volume": 735226.0}, {"date": "2025-06-13", "close": 21.03, "volume": 819289.0}, {"date": "2025-06-16", "close": 21.06, "volume": 879600.0}, {"date": "2025-06-17", "close": 21.53, "volume": 878726.0}, {"date": "2025-06-18", "close": 21.65, "volume": 927855.0}, {"date": "2025-06-20", "close": 20.98, "volume": 1746494.0}, {"date": "2025-06-23", "close": 20.79, "volume": 1115107.0}, {"date": "2025-06-24", "close": 21.26, "volume": 1039617.0}, {"date": "2025-06-25", "close": 20.91, "volume": 890376.0}, {"date": "2025-06-26", "close": 21.46, "volume": 1090971.0}, {"date": "2025-06-27", "close": 21.91, "volume": 2651498.0}, {"date": "2025-06-30", "close": 22.0, "volume": 1091339.0}, {"date": "2025-07-01", "close": 22.06, "volume": 1011959.0}, {"date": "2025-07-02", "close": 21.24, "volume": 1057753.0}, {"date": "2025-07-03", "close": 21.46, "volume": 605548.0}, {"date": "2025-07-07", "close": 21.45, "volume": 783857.0}, {"date": "2025-07-08", "close": 24.27, "volume": 3686584.0}, {"date": "2025-07-09", "close": 23.78, "volume": 1603413.0}, {"date": "2025-07-10", "close": 23.61, "volume": 938380.0}, {"date": "2025-07-11", "close": 23.21, "volume": 739949.0}, {"date": "2025-07-14", "close": 23.47, "volume": 724792.0}, {"date": "2025-07-15", "close": 23.24, "volume": 657534.0}, {"date": "2025-07-16", "close": 23.02, "volume": 794048.0}, {"date": "2025-07-17", "close": 23.01, "volume": 1106815.0}, {"date": "2025-07-18", "close": 22.0, "volume": 1281827.0}, {"date": "2025-07-21", "close": 22.94, "volume": 916204.0}, {"date": "2025-07-22", "close": 22.98, "volume": 805452.0}, {"date": "2025-07-23", "close": 23.46, "volume": 797069.0}, {"date": "2025-07-24", "close": 23.0, "volume": 922576.0}, {"date": "2025-07-25", "close": 23.11, "volume": 891727.0}, {"date": "2025-07-28", "close": 23.2, "volume": 845020.0}, {"date": "2025-07-29", "close": 22.83, "volume": 745714.0}, {"date": "2025-07-30", "close": 23.5, "volume": 702487.0}, {"date": "2025-07-31", "close": 23.51, "volume": 1180335.0}, {"date": "2025-08-01", "close": 22.49, "volume": 1210981.0}, {"date": "2025-08-04", "close": 23.18, "volume": 710617.0}, {"date": "2025-08-05", "close": 23.22, "volume": 1062680.0}, {"date": "2025-08-06", "close": 23.49, "volume": 966516.0}, {"date": "2025-08-07", "close": 23.06, "volume": 1971572.0}, {"date": "2025-08-08", "close": 22.85, "volume": 2655392.0}, {"date": "2025-08-11", "close": 21.75, "volume": 1416705.0}, {"date": "2025-08-12", "close": 21.78, "volume": 1021341.0}, {"date": "2025-08-13", "close": 23.06, "volume": 1447269.0}, {"date": "2025-08-14", "close": 22.55, "volume": 1051501.0}, {"date": "2025-08-15", "close": 23.4, "volume": 1010195.0}, {"date": "2025-08-18", "close": 23.78, "volume": 880075.0}, {"date": "2025-08-19", "close": 22.74, "volume": 1435764.0}, {"date": "2025-08-20", "close": 22.56, "volume": 718376.0}, {"date": "2025-08-21", "close": 23.13, "volume": 815220.0}, {"date": "2025-08-22", "close": 23.53, "volume": 778569.0}, {"date": "2025-08-25", "close": 23.14, "volume": 825685.0}, {"date": "2025-08-26", "close": 22.64, "volume": 1575682.0}, {"date": "2025-08-27", "close": 23.02, "volume": 885278.0}, {"date": "2025-08-28", "close": 23.25, "volume": 647896.0}, {"date": "2025-08-29", "close": 23.67, "volume": 1081690.0}, {"date": "2025-09-02", "close": 23.41, "volume": 740568.0}, {"date": "2025-09-03", "close": 23.54, "volume": 792675.0}, {"date": "2025-09-04", "close": 23.56, "volume": 815301.0}, {"date": "2025-09-05", "close": 22.55, "volume": 979928.0}, {"date": "2025-09-08", "close": 22.85, "volume": 1125195.0}, {"date": "2025-09-09", "close": 22.97, "volume": 861796.0}, {"date": "2025-09-10", "close": 22.63, "volume": 808874.0}, {"date": "2025-09-11", "close": 23.17, "volume": 799821.0}, {"date": "2025-09-12", "close": 22.51, "volume": 801637.0}, {"date": "2025-09-15", "close": 22.13, "volume": 1023729.0}, {"date": "2025-09-16", "close": 21.77, "volume": 1744727.0}, {"date": "2025-09-17", "close": 21.63, "volume": 928726.0}, {"date": "2025-09-18", "close": 22.52, "volume": 1343267.0}, {"date": "2025-09-19", "close": 21.62, "volume": 2774666.0}, {"date": "2025-09-22", "close": 22.13, "volume": 918973.0}, {"date": "2025-09-23", "close": 21.47, "volume": 886657.0}, {"date": "2025-09-24", "close": 21.7, "volume": 1279283.0}, {"date": "2025-09-25", "close": 21.36, "volume": 1022272.0}, {"date": "2025-09-26", "close": 21.46, "volume": 898107.0}, {"date": "2025-09-29", "close": 21.42, "volume": 969343.0}, {"date": "2025-09-30", "close": 21.52, "volume": 1060810.0}, {"date": "2025-10-01", "close": 21.22, "volume": 1128266.0}, {"date": "2025-10-02", "close": 20.55, "volume": 1517537.0}, {"date": "2025-10-03", "close": 20.59, "volume": 1064402.0}, {"date": "2025-10-06", "close": 20.19, "volume": 1365112.0}, {"date": "2025-10-07", "close": 20.0, "volume": 2311843.0}, {"date": "2025-10-08", "close": 20.58, "volume": 1419012.0}, {"date": "2025-10-09", "close": 20.57, "volume": 1320187.0}, {"date": "2025-10-10", "close": 20.1, "volume": 1745105.0}, {"date": "2025-10-13", "close": 20.43, "volume": 1241746.0}, {"date": "2025-10-14", "close": 20.23, "volume": 868400.0}, {"date": "2025-10-15", "close": 20.32, "volume": 1039720.0}, {"date": "2025-10-16", "close": 21.33, "volume": 7495598.0}, {"date": "2025-10-17", "close": 19.34, "volume": 4632218.0}, {"date": "2025-10-20", "close": 19.63, "volume": 1390392.0}, {"date": "2025-10-21", "close": 19.41, "volume": 1340074.0}, {"date": "2025-10-22", "close": 19.17, "volume": 959568.0}, {"date": "2025-10-23", "close": 19.5, "volume": 1238268.0}, {"date": "2025-10-24", "close": 19.49, "volume": 840995.0}, {"date": "2025-10-27", "close": 19.53, "volume": 851835.0}, {"date": "2025-10-28", "close": 19.23, "volume": 896103.0}, {"date": "2025-10-29", "close": 19.09, "volume": 992837.0}, {"date": "2025-10-30", "close": 18.65, "volume": 781087.0}, {"date": "2025-10-31", "close": 18.71, "volume": 1058373.0}, {"date": "2025-11-03", "close": 18.43, "volume": 1328745.0}, {"date": "2025-11-04", "close": 18.57, "volume": 1332853.0}, {"date": "2025-11-05", "close": 18.88, "volume": 1457518.0}, {"date": "2025-11-06", "close": 18.01, "volume": 1891771.0}, {"date": "2025-11-07", "close": 22.37, "volume": 4592014.0}, {"date": "2025-11-10", "close": 23.62, "volume": 3637862.0}, {"date": "2025-11-11", "close": 23.81, "volume": 2401603.0}, {"date": "2025-11-12", "close": 24.07, "volume": 2062072.0}, {"date": "2025-11-13", "close": 24.42, "volume": 1425804.0}, {"date": "2025-11-14", "close": 24.55, "volume": 1418404.0}, {"date": "2025-11-17", "close": 26.82, "volume": 3650586.0}, {"date": "2025-11-18", "close": 25.85, "volume": 1902268.0}, {"date": "2025-11-19", "close": 25.4, "volume": 1526185.0}, {"date": "2025-11-20", "close": 24.83, "volume": 2266875.0}, {"date": "2025-11-21", "close": 25.86, "volume": 1159334.0}, {"date": "2025-11-24", "close": 26.33, "volume": 1773904.0}, {"date": "2025-11-25", "close": 26.77, "volume": 1490990.0}, {"date": "2025-11-26", "close": 26.7, "volume": 1291927.0}, {"date": "2025-11-28", "close": 26.37, "volume": 480129.0}, {"date": "2025-12-01", "close": 25.27, "volume": 1643468.0}, {"date": "2025-12-02", "close": 24.95, "volume": 1301203.0}, {"date": "2025-12-03", "close": 24.55, "volume": 1050998.0}, {"date": "2025-12-04", "close": 24.15, "volume": 1154607.0}, {"date": "2025-12-05", "close": 24.02, "volume": 1253179.0}, {"date": "2025-12-08", "close": 24.7, "volume": 1255514.0}, {"date": "2025-12-09", "close": 24.72, "volume": 999252.0}, {"date": "2025-12-10", "close": 25.17, "volume": 1372354.0}, {"date": "2025-12-11", "close": 26.01, "volume": 1214189.0}, {"date": "2025-12-12", "close": 26.71, "volume": 1590139.0}, {"date": "2025-12-15", "close": 26.34, "volume": 1485786.0}, {"date": "2025-12-16", "close": 26.01, "volume": 1457203.0}, {"date": "2025-12-17", "close": 25.99, "volume": 2423369.0}, {"date": "2025-12-18", "close": 26.16, "volume": 1046510.0}, {"date": "2025-12-19", "close": 26.63, "volume": 2497400.0}, {"date": "2025-12-22", "close": 26.96, "volume": 1615794.0}, {"date": "2025-12-23", "close": 25.57, "volume": 1845501.0}, {"date": "2025-12-24", "close": 25.51, "volume": 789872.0}, {"date": "2025-12-26", "close": 25.8, "volume": 1006154.0}, {"date": "2025-12-29", "close": 25.62, "volume": 1184295.0}, {"date": "2025-12-30", "close": 25.84, "volume": 1035591.0}, {"date": "2025-12-31", "close": 25.68, "volume": 761143.0}, {"date": "2026-01-02", "close": 25.74, "volume": 880823.0}, {"date": "2026-01-05", "close": 26.66, "volume": 1301688.0}, {"date": "2026-01-06", "close": 26.67, "volume": 1622059.0}, {"date": "2026-01-07", "close": 26.8, "volume": 1274766.0}, {"date": "2026-01-08", "close": 27.43, "volume": 1510324.0}, {"date": "2026-01-09", "close": 26.99, "volume": 1345329.0}, {"date": "2026-01-12", "close": 28.42, "volume": 1660216.0}, {"date": "2026-01-13", "close": 25.24, "volume": 2558673.0}, {"date": "2026-01-14", "close": 26.12, "volume": 1537751.0}, {"date": "2026-01-15", "close": 24.31, "volume": 1419502.0}, {"date": "2026-01-16", "close": 24.52, "volume": 1348594.0}, {"date": "2026-01-20", "close": 25.38, "volume": 1675422.0}, {"date": "2026-01-21", "close": 25.45, "volume": 1182153.0}, {"date": "2026-01-22", "close": 25.0, "volume": 1430142.0}, {"date": "2026-01-23", "close": 25.22, "volume": 1953683.0}, {"date": "2026-01-26", "close": 24.84, "volume": 1582494.0}, {"date": "2026-01-27", "close": 24.25, "volume": 1176157.0}, {"date": "2026-01-28", "close": 24.53, "volume": 1503354.0}, {"date": "2026-01-29", "close": 24.12, "volume": 1448969.0}, {"date": "2026-01-30", "close": 23.87, "volume": 1418337.0}, {"date": "2026-02-02", "close": 24.21, "volume": 1622053.0}, {"date": "2026-02-03", "close": 23.24, "volume": 1943300.0}, {"date": "2026-02-04", "close": 22.77, "volume": 1209795.0}, {"date": "2026-02-05", "close": 21.92, "volume": 1440253.0}, {"date": "2026-02-06", "close": 21.95, "volume": 1012650.0}, {"date": "2026-02-09", "close": 21.65, "volume": 1119856.0}, {"date": "2026-02-10", "close": 21.52, "volume": 695334.0}, {"date": "2026-02-11", "close": 21.55, "volume": 1018773.0}, {"date": "2026-02-12", "close": 20.98, "volume": 1644986.0}, {"date": "2026-02-13", "close": 20.69, "volume": 2182688.0}, {"date": "2026-02-17", "close": 20.35, "volume": 1480626.0}, {"date": "2026-02-18", "close": 20.36, "volume": 1179298.0}, {"date": "2026-02-19", "close": 20.76, "volume": 1190611.0}, {"date": "2026-02-20", "close": 20.98, "volume": 1071697.0}, {"date": "2026-02-23", "close": 21.31, "volume": 2131144.0}, {"date": "2026-02-24", "close": 20.78, "volume": 1067071.0}, {"date": "2026-02-25", "close": 21.33, "volume": 1002855.0}, {"date": "2026-02-26", "close": 22.25, "volume": 1854920.0}, {"date": "2026-02-27", "close": 17.69, "volume": 5205172.0}, {"date": "2026-03-02", "close": 17.6, "volume": 2551465.0}, {"date": "2026-03-03", "close": 17.52, "volume": 2021793.0}, {"date": "2026-03-04", "close": 17.79, "volume": 2389182.0}, {"date": "2026-03-05", "close": 17.62, "volume": 2995432.0}, {"date": "2026-03-06", "close": 18.31, "volume": 1810377.0}, {"date": "2026-03-09", "close": 18.25, "volume": 1518362.0}, {"date": "2026-03-10", "close": 17.91, "volume": 1260608.0}, {"date": "2026-03-11", "close": 17.51, "volume": 1765472.0}, {"date": "2026-03-12", "close": 17.5, "volume": 1708421.0}, {"date": "2026-03-13", "close": 17.5, "volume": 1489372.0}, {"date": "2026-03-16", "close": 17.42, "volume": 1367468.0}, {"date": "2026-03-17", "close": 18.05, "volume": 1151016.0}, {"date": "2026-03-18", "close": 17.87, "volume": 1297511.0}, {"date": "2026-03-19", "close": 18.18, "volume": 1216603.0}, {"date": "2026-03-20", "close": 18.13, "volume": 2245360.0}, {"date": "2026-03-23", "close": 18.01, "volume": 2140059.0}, {"date": "2026-03-24", "close": 18.05, "volume": 1503375.0}, {"date": "2026-03-25", "close": 17.75, "volume": 1226526.0}, {"date": "2026-03-26", "close": 17.79, "volume": 825713.0}, {"date": "2026-03-27", "close": 17.27, "volume": 824904.0}, {"date": "2026-03-30", "close": 16.97, "volume": 970309.0}, {"date": "2026-03-31", "close": 16.98, "volume": 1206487.0}, {"date": "2026-04-01", "close": 16.86, "volume": 1006526.0}, {"date": "2026-04-02", "close": 16.6, "volume": 1157570.0}, {"date": "2026-04-06", "close": 16.78, "volume": 759582.0}, {"date": "2026-04-07", "close": 17.16, "volume": 1467029.0}, {"date": "2026-04-08", "close": 16.93, "volume": 1442504.0}, {"date": "2026-04-09", "close": 16.53, "volume": 1192156.0}, {"date": "2026-04-10", "close": 16.3, "volume": 946290.0}, {"date": "2026-04-13", "close": 16.98, "volume": 1541734.0}, {"date": "2026-04-14", "close": 17.17, "volume": 2118500.0}, {"date": "2026-04-15", "close": 17.39, "volume": 1553057.0}, {"date": "2026-04-16", "close": 17.93, "volume": 1301826.0}, {"date": "2026-04-17", "close": 18.12, "volume": 1086108.0}, {"date": "2026-04-20", "close": 18.64, "volume": 1075801.0}, {"date": "2026-04-21", "close": 18.02, "volume": 1301829.0}, {"date": "2026-04-22", "close": 17.99, "volume": 1475105.0}, {"date": "2026-04-23", "close": 17.67, "volume": 817944.0}, {"date": "2026-04-24", "close": 18.17, "volume": 1439925.0}, {"date": "2026-04-27", "close": 18.41, "volume": 1498999.0}, {"date": "2026-04-28", "close": 18.38, "volume": 1345518.0}, {"date": "2026-04-29", "close": 18.42, "volume": 1098265.0}, {"date": "2026-04-30", "close": 18.58, "volume": 1374874.0}, {"date": "2026-05-01", "close": 18.6, "volume": 1781777.0}, {"date": "2026-05-04", "close": 18.91, "volume": 1675926.0}, {"date": "2026-05-05", "close": 18.98, "volume": 1304774.0}, {"date": "2026-05-06", "close": 18.7, "volume": 1498715.0}, {"date": "2026-05-07", "close": 19.16, "volume": 1830105.0}, {"date": "2026-05-08", "close": 23.72, "volume": 4411517.0}, {"date": "2026-05-11", "close": 22.55, "volume": 2905939.0}, {"date": "2026-05-12", "close": 23.45, "volume": 2373183.0}, {"date": "2026-05-13", "close": 23.51, "volume": 1546145.0}, {"date": "2026-05-14", "close": 22.87, "volume": 1211922.0}, {"date": "2026-05-15", "close": 23.25, "volume": 945115.0}, {"date": "2026-05-18", "close": 24.05, "volume": 1850929.0}, {"date": "2026-05-19", "close": 24.6, "volume": 2161417.0}, {"date": "2026-05-20", "close": 25.64, "volume": 2031281.0}, {"date": "2026-05-21", "close": 24.69, "volume": 1424914.0}, {"date": "2026-05-22", "close": 24.88, "volume": 1464396.0}, {"date": "2026-05-26", "close": 25.05, "volume": 1108594.0}, {"date": "2026-05-27", "close": 25.48, "volume": 2256683.0}, {"date": "2026-05-28", "close": 25.69, "volume": 1222697.0}, {"date": "2026-05-29", "close": 25.56, "volume": 1307861.0}, {"date": "2026-06-01", "close": 26.2, "volume": 1823347.0}, {"date": "2026-06-02", "close": 25.12, "volume": 2142786.0}, {"date": "2026-06-03", "close": 24.99, "volume": 1403081.0}, {"date": "2026-06-04", "close": 25.48, "volume": 953916.0}, {"date": "2026-06-05", "close": 25.86, "volume": 1229269.0}, {"date": "2026-06-08", "close": 25.92, "volume": 1612893.0}, {"date": "2026-06-09", "close": 25.83, "volume": 1588433.0}, {"date": "2026-06-10", "close": 25.89, "volume": 1122401.0}, {"date": "2026-06-11", "close": 25.65, "volume": 1200861.0}, {"date": "2026-06-12", "close": 26.63, "volume": 1313481.0}, {"date": "2026-06-15", "close": 26.91, "volume": 1373080.0}, {"date": "2026-06-16", "close": 26.6, "volume": 1757498.0}, {"date": "2026-06-17", "close": 26.31, "volume": 1178776.0}, {"date": "2026-06-18", "close": 26.08, "volume": 3065148.0}, {"date": "2026-06-22", "close": 26.28, "volume": 1938873.0}, {"date": "2026-06-23", "close": 26.63, "volume": 1276825.0}, {"date": "2026-06-24", "close": 26.89, "volume": 898331.0}, {"date": "2026-06-25", "close": 27.38, "volume": 795541.0}, {"date": "2026-06-26", "close": 28.51, "volume": 1597353.0}, {"date": "2026-06-29", "close": 28.86, "volume": 1279370.0}, {"date": "2026-06-30", "close": 28.83, "volume": 1259896.0}, {"date": "2026-07-01", "close": 29.45, "volume": 1498844.0}, {"date": "2026-07-02", "close": 30.22, "volume": 942979.0}, {"date": "2026-07-06", "close": 30.93, "volume": 1637124.0}, {"date": "2026-07-07", "close": 30.78, "volume": 1133388.0}, {"date": "2026-07-08", "close": 30.76, "volume": 1847630.0}, {"date": "2026-07-09", "close": 31.07, "volume": 1186846.0}, {"date": "2026-07-10", "close": 30.65, "volume": 990142.0}, {"date": "2026-07-13", "close": 31.98, "volume": 1162609.0}, {"date": "2026-07-14", "close": 32.36, "volume": 1211104.0}, {"date": "2026-07-15", "close": 32.34, "volume": 1177287.0}, {"date": "2026-07-16", "close": 31.86, "volume": 1518440.0}, {"date": "2026-07-17", "close": 31.93, "volume": 962349.0}, {"date": "2026-07-20", "close": 31.77, "volume": 687802.0}, {"date": "2026-07-21", "close": 32.24, "volume": 873864.0}, {"date": "2026-07-22", "close": 31.35, "volume": 969542.0}, {"date": "2026-07-23", "close": 30.7, "volume": 747148.0}, {"date": "2026-07-24", "close": 31.19, "volume": 644560.0}, {"date": "2026-07-27", "close": 31.59, "volume": 994732.0}, {"date": "2026-07-28", "close": 30.76, "volume": 1735958.0}, {"date": "2026-07-29", "close": 31.37, "volume": 1090609.0}, {"date": "2026-07-30", "close": 31.49, "volume": 696751.0}, {"date": "2026-07-31", "close": 31.13, "volume": 974612.0}, {"date": "2026-08-03", "close": 31.53, "volume": 901390.0}, {"date": "2026-08-04", "close": 31.48, "volume": 752739.0}, {"date": "2026-08-05", "close": 31.37, "volume": 641816.0}, {"date": "2026-08-06", "close": 30.21, "volume": 1866282.0}, {"date": "2026-08-07", "close": 28.1, "volume": 3244235.0}], "refreshing": true}