{"ticker": "RVLV", "overview": {"cik": "1746618", "ticker": "RVLV", "name": "Revolve Group, Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332938", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332838", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001434", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263840", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263764", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263762", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263760", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254659", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001644956-26-000019", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206542", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206442", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-192995", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-192993", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-192991", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000695", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000235", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177330", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177319", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177284", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-173626", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-153348", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-153347", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-153345", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002165", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-116868", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RVLV", "has_prices": true, "as_of": "2026-08-07", "last": 24.27, "prev_close": 24.63, "change": -0.35999999999999943, "change_pct": -0.014616321559074276, "session_volume": 736238.0, "vwap_5": 25.481831332835405, "vwap_20": 25.335751411081436, "vwap_60": 21.761416508715858, "vwap_250": 23.752859936353996, "high_52w": 31.45, "low_52w": 17.51, "avg_volume_20": 917487.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001644956-26-000026", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. takes a 5.6% passive stake in RVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0001644956-26-000026-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0002100119-26-001434", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. takes a 5.18% passive stake in RVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0002100119-26-001434-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0001644956-26-000019", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. moves to a 4.3% passive stake in RVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0001644956-26-000019-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "13DG-0002100121-26-000695", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. crosses 5% of RVLV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0002100121-26-000695-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0001193125-26-173626", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "MMMK Development, Inc.", "who_key": "MMMK Development, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "MMMK Development, Inc. adjusts its stake in RVLV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756618/0001193125-26-173626-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "13DG-0000102909-26-002165", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. adjusts its stake in RVLV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0000102909-26-002165-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "HOUSE-2023-20023973-T39", "src": "CONGRESS", "ticker": "RVLV", "cik": "", "company": "Revolve Group, Inc.", "company_raw": "organ Stanley - Select UMA Account # 1\nJT Revolve Group, Inc. Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up RVLV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603609}], "recent_buys": [], "institutional": [{"id": "13DG-0001644956-26-000026", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. takes a 5.6% passive stake in RVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0001644956-26-000026-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0002100119-26-001434", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. takes a 5.18% passive stake in RVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0002100119-26-001434-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0001644956-26-000019", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. moves to a 4.3% passive stake in RVLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0001644956-26-000019-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}, {"id": "13DG-0002100121-26-000695", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. crosses 5% of RVLV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0002100121-26-000695-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0001193125-26-173626", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "MMMK Development, Inc.", "who_key": "MMMK Development, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "MMMK Development, Inc. adjusts its stake in RVLV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756618/0001193125-26-173626-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "13DG-0000102909-26-002165", "src": "13DG", "ticker": "RVLV", "cik": "1746618", "company": "Revolve Group, Inc.", "company_raw": "Revolve Group, Inc.", "who": "Revolve Group, Inc.", "who_key": "Revolve Group, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Revolve Group, Inc. adjusts its stake in RVLV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1746618/0000102909-26-002165-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Revolve Group, Inc. Class A Common Stock", "new_value": "Revolve Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001746618", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001746618", "applied": 1, "detected_at": "2026-10-27T10:11:15.851217"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332938", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332838", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001434", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263840", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263764", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263762", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263760", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254659", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001644956-26-000019", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206542", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206442", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-192995", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-192993", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001193125-26-192991", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000695", "price_sensitive": false}, {"form": "144", "date": "2026-04-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000235", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177330", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177319", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177284", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-173626", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-153348", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-153347", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-153345", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002165", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "Insider transaction", "accession": "0001193125-26-116868", "price_sensitive": false}], "performance": {"ticker": "RVLV", "has_prices": true, "summary": {"n": 1, "avg": 0.604097818902842, "win_rate": 1.0, "best": 0.604097818902842, "worst": 0.604097818902842, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 15.13, "return": 0.604097818902842}]}, "price_series": [{"date": "2019-06-07", "close": 34.0, "volume": 18882250.0}, {"date": "2019-06-10", "close": 33.3, "volume": 9277684.0}, {"date": "2019-06-11", "close": 35.45, "volume": 3599668.0}, {"date": "2019-06-12", "close": 36.51, "volume": 4802108.0}, {"date": "2019-06-13", "close": 40.4, "volume": 4296090.0}, {"date": "2019-06-14", "close": 42.01, "volume": 2497018.0}, {"date": "2019-06-17", "close": 40.87, "volume": 2080223.0}, {"date": "2019-06-18", "close": 40.83, "volume": 1217176.0}, {"date": "2019-06-19", "close": 46.96, "volume": 2796676.0}, {"date": "2019-06-20", "close": 44.29, "volume": 1837103.0}, {"date": "2019-06-21", "close": 38.86, "volume": 2872621.0}, {"date": "2019-06-24", "close": 34.22, "volume": 3334176.0}, {"date": "2019-06-25", "close": 35.1, "volume": 1566247.0}, {"date": "2019-06-26", "close": 33.55, "volume": 1052739.0}, {"date": "2019-06-27", "close": 34.3, "volume": 970307.0}, {"date": "2019-06-28", "close": 34.5, "volume": 846558.0}, {"date": "2019-07-01", "close": 32.79, "volume": 1862041.0}, {"date": "2019-07-02", "close": 34.81, "volume": 5371467.0}, {"date": "2019-07-03", "close": 34.9, "volume": 1315480.0}, {"date": "2019-07-05", "close": 38.6, "volume": 2251996.0}, {"date": "2019-07-08", "close": 37.3, "volume": 2692621.0}, {"date": "2019-07-09", "close": 38.31, "volume": 1081116.0}, {"date": "2019-07-10", "close": 37.05, "volume": 1354736.0}, {"date": "2019-07-11", "close": 38.53, "volume": 1447189.0}, {"date": "2019-07-12", "close": 37.74, "volume": 697097.0}, {"date": "2019-07-15", "close": 37.85, "volume": 1493405.0}, {"date": "2019-07-16", "close": 37.15, "volume": 824902.0}, {"date": "2019-07-17", "close": 35.69, "volume": 1011746.0}, {"date": "2019-07-18", "close": 33.94, "volume": 1282392.0}, {"date": "2019-07-19", "close": 34.14, "volume": 541821.0}, {"date": "2019-07-22", "close": 34.39, "volume": 534870.0}, {"date": "2019-07-23", "close": 34.09, "volume": 518862.0}, {"date": "2019-07-24", "close": 34.14, "volume": 795182.0}, {"date": "2019-07-25", "close": 33.52, "volume": 1118867.0}, {"date": "2019-07-26", "close": 34.29, "volume": 893699.0}, {"date": "2019-07-29", "close": 35.11, "volume": 966001.0}, {"date": "2019-07-30", "close": 33.98, "volume": 796201.0}, {"date": "2019-07-31", "close": 34.47, "volume": 860238.0}, {"date": "2019-08-01", "close": 33.4, "volume": 914170.0}, {"date": "2019-08-02", "close": 33.57, "volume": 700947.0}, {"date": "2019-08-05", "close": 31.56, "volume": 961656.0}, {"date": "2019-08-06", "close": 32.32, "volume": 616156.0}, {"date": "2019-08-07", "close": 29.99, "volume": 1298549.0}, {"date": "2019-08-08", "close": 30.96, "volume": 3330534.0}, {"date": "2019-08-09", "close": 26.12, "volume": 3761316.0}, {"date": "2019-08-12", "close": 26.43, "volume": 1301073.0}, {"date": "2019-08-13", "close": 25.75, "volume": 1344842.0}, {"date": "2019-08-14", "close": 22.1, "volume": 2233180.0}, {"date": "2019-08-15", "close": 24.47, "volume": 2443580.0}, {"date": "2019-08-16", "close": 23.69, "volume": 2312069.0}, {"date": "2019-08-19", "close": 24.41, "volume": 1498578.0}, {"date": "2019-08-20", "close": 23.77, "volume": 1388779.0}, {"date": "2019-08-21", "close": 25.38, "volume": 1767615.0}, {"date": "2019-08-22", "close": 25.41, "volume": 1291520.0}, {"date": "2019-08-23", "close": 23.01, "volume": 1763985.0}, {"date": "2019-08-26", "close": 22.93, "volume": 1069461.0}, {"date": "2019-08-27", "close": 21.61, "volume": 1520143.0}, {"date": "2019-08-28", "close": 22.19, "volume": 987726.0}, {"date": "2019-08-29", "close": 23.3, "volume": 1247450.0}, {"date": "2019-08-30", "close": 22.67, "volume": 602692.0}, {"date": "2019-09-03", "close": 21.51, "volume": 841282.0}, {"date": "2019-09-04", "close": 22.15, "volume": 577689.0}, {"date": "2019-09-05", "close": 23.35, "volume": 1159193.0}, {"date": "2019-09-06", "close": 22.23, "volume": 809993.0}, {"date": "2019-09-09", "close": 21.81, "volume": 788178.0}, {"date": "2019-09-10", "close": 24.41, "volume": 1817201.0}, {"date": "2019-09-11", "close": 25.06, "volume": 1667141.0}, {"date": "2019-09-12", "close": 24.61, "volume": 1352691.0}, {"date": "2019-09-13", "close": 25.58, "volume": 890308.0}, {"date": "2019-09-16", "close": 26.55, "volume": 801667.0}, {"date": "2019-09-17", "close": 25.6, "volume": 860183.0}, {"date": "2019-09-18", "close": 23.81, "volume": 1370394.0}, {"date": "2019-09-19", "close": 24.11, "volume": 553092.0}, {"date": "2019-09-20", "close": 23.83, "volume": 1325561.0}, {"date": "2019-09-23", "close": 23.94, "volume": 775445.0}, {"date": "2019-09-24", "close": 21.83, "volume": 1206660.0}, {"date": "2019-09-25", "close": 22.25, "volume": 877725.0}, {"date": "2019-09-26", "close": 22.09, "volume": 541830.0}, {"date": "2019-09-27", "close": 22.84, "volume": 1207035.0}, {"date": "2019-09-30", "close": 23.37, "volume": 865410.0}, {"date": "2019-10-01", "close": 23.43, "volume": 774816.0}, {"date": "2019-10-02", "close": 22.88, "volume": 1149058.0}, {"date": "2019-10-03", "close": 24.19, "volume": 1330807.0}, {"date": "2019-10-04", "close": 24.16, "volume": 1035075.0}, {"date": "2019-10-07", "close": 23.86, "volume": 1002285.0}, {"date": "2019-10-08", "close": 22.56, "volume": 996133.0}, {"date": "2019-10-09", "close": 21.91, "volume": 1358530.0}, {"date": "2019-10-10", "close": 21.01, "volume": 1246246.0}, {"date": "2019-10-11", "close": 21.73, "volume": 1693643.0}, {"date": "2019-10-14", "close": 22.6, "volume": 870930.0}, {"date": "2019-10-15", "close": 21.07, "volume": 1278384.0}, {"date": "2019-10-16", "close": 22.0, "volume": 1166813.0}, {"date": "2019-10-17", "close": 21.8, "volume": 818533.0}, {"date": "2019-10-18", "close": 22.02, "volume": 1098718.0}, {"date": "2019-10-21", "close": 22.66, "volume": 1459355.0}, {"date": "2019-10-22", "close": 21.16, "volume": 2126814.0}, {"date": "2019-10-23", "close": 21.41, "volume": 1275928.0}, {"date": "2019-10-24", "close": 21.14, "volume": 1187720.0}, {"date": "2019-10-25", "close": 20.97, "volume": 819347.0}, {"date": "2019-10-28", "close": 21.38, "volume": 980256.0}, {"date": "2019-10-29", "close": 20.51, "volume": 836732.0}, {"date": "2019-10-30", "close": 21.08, "volume": 1075917.0}, {"date": "2019-10-31", "close": 20.76, "volume": 864009.0}, {"date": "2019-11-01", "close": 21.24, "volume": 789367.0}, {"date": "2019-11-04", "close": 20.8, "volume": 957481.0}, {"date": "2019-11-05", "close": 19.45, "volume": 2094366.0}, {"date": "2019-11-06", "close": 19.66, "volume": 1185972.0}, {"date": "2019-11-07", "close": 19.33, "volume": 1638803.0}, {"date": "2019-11-08", "close": 16.33, "volume": 5033877.0}, {"date": "2019-11-11", "close": 15.3, "volume": 1975388.0}, {"date": "2019-11-12", "close": 15.52, "volume": 1186266.0}, {"date": "2019-11-13", "close": 16.15, "volume": 1782733.0}, {"date": "2019-11-14", "close": 15.65, "volume": 1147769.0}, {"date": "2019-11-15", "close": 15.46, "volume": 1053727.0}, {"date": "2019-11-18", "close": 15.14, "volume": 1945715.0}, {"date": "2019-11-19", "close": 14.81, "volume": 1295117.0}, {"date": "2019-11-20", "close": 14.66, "volume": 877827.0}, {"date": "2019-11-21", "close": 15.02, "volume": 918997.0}, {"date": "2019-11-22", "close": 15.32, "volume": 899844.0}, {"date": "2019-11-25", "close": 16.53, "volume": 1543185.0}, {"date": "2019-11-26", "close": 17.19, "volume": 1727202.0}, {"date": "2019-11-27", "close": 16.74, "volume": 743603.0}, {"date": "2019-11-29", "close": 16.12, "volume": 435389.0}, {"date": "2019-12-02", "close": 16.22, "volume": 699874.0}, {"date": "2019-12-03", "close": 16.66, "volume": 882021.0}, {"date": "2019-12-04", "close": 17.59, "volume": 1485395.0}, {"date": "2019-12-05", "close": 17.2, "volume": 1216604.0}, {"date": "2019-12-06", "close": 16.74, "volume": 901864.0}, {"date": "2019-12-09", "close": 17.17, "volume": 661140.0}, {"date": "2019-12-10", "close": 17.04, "volume": 838154.0}, {"date": "2019-12-11", "close": 16.81, "volume": 930342.0}, {"date": "2019-12-12", "close": 17.14, "volume": 963925.0}, {"date": "2019-12-13", "close": 17.05, "volume": 654643.0}, {"date": "2019-12-16", "close": 17.13, "volume": 610795.0}, {"date": "2019-12-17", "close": 16.81, "volume": 697096.0}, {"date": "2019-12-18", "close": 17.0, "volume": 1578560.0}, {"date": "2019-12-19", "close": 17.66, "volume": 796816.0}, {"date": "2019-12-20", "close": 19.02, "volume": 2948328.0}, {"date": "2019-12-23", "close": 18.33, "volume": 2096534.0}, {"date": "2019-12-24", "close": 18.73, "volume": 826280.0}, {"date": "2019-12-26", "close": 19.3, "volume": 1173319.0}, {"date": "2019-12-27", "close": 18.99, "volume": 1095963.0}, {"date": "2019-12-30", "close": 18.35, "volume": 1205467.0}, {"date": "2019-12-31", "close": 18.36, "volume": 1172611.0}, {"date": "2020-01-02", "close": 18.39, "volume": 1115647.0}, {"date": "2020-01-03", "close": 18.89, "volume": 869053.0}, {"date": "2020-01-06", "close": 19.09, "volume": 609716.0}, {"date": "2020-01-07", "close": 19.41, "volume": 645925.0}, {"date": "2020-01-08", "close": 19.24, "volume": 763935.0}, {"date": "2020-01-09", "close": 20.0, "volume": 747962.0}, {"date": "2020-01-10", "close": 19.09, "volume": 1080195.0}, {"date": "2020-01-13", "close": 19.32, "volume": 790347.0}, {"date": "2020-01-14", "close": 20.64, "volume": 1466151.0}, {"date": "2020-01-15", "close": 20.41, "volume": 1311215.0}, {"date": "2020-01-16", "close": 20.69, "volume": 1077078.0}, {"date": "2020-01-17", "close": 20.88, "volume": 759131.0}, {"date": "2020-01-21", "close": 20.35, "volume": 531240.0}, {"date": "2020-01-22", "close": 18.98, "volume": 1330239.0}, {"date": "2020-01-23", "close": 17.95, "volume": 1679787.0}, {"date": "2020-01-24", "close": 17.64, "volume": 1475739.0}, {"date": "2020-01-27", "close": 17.65, "volume": 604329.0}, {"date": "2020-01-28", "close": 18.12, "volume": 611134.0}, {"date": "2020-01-29", "close": 18.18, "volume": 530226.0}, {"date": "2020-01-30", "close": 17.99, "volume": 788447.0}, {"date": "2020-01-31", "close": 17.79, "volume": 721113.0}, {"date": "2020-02-03", "close": 17.42, "volume": 399087.0}, {"date": "2020-02-04", "close": 17.17, "volume": 998160.0}, {"date": "2020-02-05", "close": 17.87, "volume": 1027370.0}, {"date": "2020-02-06", "close": 18.51, "volume": 968523.0}, {"date": "2020-02-07", "close": 18.11, "volume": 909220.0}, {"date": "2020-02-10", "close": 18.35, "volume": 556356.0}, {"date": "2020-02-11", "close": 18.9, "volume": 916067.0}, {"date": "2020-02-12", "close": 19.53, "volume": 462975.0}, {"date": "2020-02-13", "close": 18.97, "volume": 611472.0}, {"date": "2020-02-14", "close": 19.49, "volume": 510926.0}, {"date": "2020-02-18", "close": 19.7, "volume": 607085.0}, {"date": "2020-02-19", "close": 20.52, "volume": 715363.0}, {"date": "2020-02-20", "close": 20.56, "volume": 567118.0}, {"date": "2020-02-21", "close": 20.99, "volume": 904821.0}, {"date": "2020-02-24", "close": 18.86, "volume": 1000319.0}, {"date": "2020-02-25", "close": 19.31, "volume": 1759063.0}, {"date": "2020-02-26", "close": 16.78, "volume": 4065404.0}, {"date": "2020-02-27", "close": 15.58, "volume": 3453316.0}, {"date": "2020-02-28", "close": 16.3, "volume": 1822765.0}, {"date": "2020-03-02", "close": 15.76, "volume": 1004130.0}, {"date": "2020-03-03", "close": 14.5, "volume": 1151216.0}, {"date": "2020-03-04", "close": 15.14, "volume": 1242234.0}, {"date": "2020-03-05", "close": 14.3, "volume": 846557.0}, {"date": "2020-03-06", "close": 13.99, "volume": 921545.0}, {"date": "2020-03-09", "close": 12.32, "volume": 1405923.0}, {"date": "2020-03-10", "close": 12.4, "volume": 1647999.0}, {"date": "2020-03-11", "close": 11.1, "volume": 1047955.0}, {"date": "2020-03-12", "close": 9.04, "volume": 1071550.0}, {"date": "2020-03-13", "close": 9.49, "volume": 1281012.0}, {"date": "2020-03-16", "close": 8.77, "volume": 1171596.0}, {"date": "2020-03-17", "close": 9.22, "volume": 767500.0}, {"date": "2020-03-18", "close": 7.85, "volume": 686359.0}, {"date": "2020-03-19", "close": 8.81, "volume": 1002743.0}, {"date": "2020-03-20", "close": 7.66, "volume": 967698.0}, {"date": "2020-03-23", "close": 7.3, "volume": 1345987.0}, {"date": "2020-03-24", "close": 8.56, "volume": 1261783.0}, {"date": "2020-03-25", "close": 8.98, "volume": 2348239.0}, {"date": "2020-03-26", "close": 9.19, "volume": 1028242.0}, {"date": "2020-03-27", "close": 8.3, "volume": 646593.0}, {"date": "2020-03-30", "close": 8.41, "volume": 539954.0}, {"date": "2020-03-31", "close": 8.64, "volume": 484849.0}, {"date": "2020-04-01", "close": 8.13, "volume": 379665.0}, {"date": "2020-04-02", "close": 8.63, "volume": 675315.0}, {"date": "2020-04-03", "close": 8.38, "volume": 417288.0}, {"date": "2020-04-06", "close": 8.6, "volume": 674223.0}, {"date": "2020-04-07", "close": 8.61, "volume": 731609.0}, {"date": "2020-04-08", "close": 9.52, "volume": 893779.0}, {"date": "2020-04-09", "close": 10.14, "volume": 1037741.0}, {"date": "2020-04-13", "close": 10.32, "volume": 633257.0}, {"date": "2020-04-14", "close": 11.05, "volume": 997815.0}, {"date": "2020-04-15", "close": 10.95, "volume": 617682.0}, {"date": "2020-04-16", "close": 10.95, "volume": 992840.0}, {"date": "2020-04-17", "close": 11.75, "volume": 862555.0}, {"date": "2020-04-20", "close": 11.94, "volume": 1661352.0}, {"date": "2020-04-21", "close": 11.15, "volume": 1182600.0}, {"date": "2020-04-22", "close": 10.66, "volume": 919462.0}, {"date": "2020-04-23", "close": 10.47, "volume": 523788.0}, {"date": "2020-04-24", "close": 10.56, "volume": 431983.0}, {"date": "2020-04-27", "close": 11.1, "volume": 1007115.0}, {"date": "2020-04-28", "close": 10.91, "volume": 795091.0}, {"date": "2020-04-29", "close": 11.04, "volume": 609153.0}, {"date": "2020-04-30", "close": 10.99, "volume": 678973.0}, {"date": "2020-05-01", "close": 10.25, "volume": 493073.0}, {"date": "2020-05-04", "close": 9.98, "volume": 912131.0}, {"date": "2020-05-05", "close": 10.35, "volume": 624454.0}, {"date": "2020-05-06", "close": 10.1, "volume": 593449.0}, {"date": "2020-05-07", "close": 10.37, "volume": 566022.0}, {"date": "2020-05-08", "close": 13.03, "volume": 2606397.0}, {"date": "2020-05-11", "close": 13.95, "volume": 2801036.0}, {"date": "2020-05-12", "close": 14.49, "volume": 2435366.0}, {"date": "2020-05-13", "close": 14.64, "volume": 3766565.0}, {"date": "2020-05-14", "close": 14.93, "volume": 4307353.0}, {"date": "2020-05-15", "close": 13.41, "volume": 1694865.0}, {"date": "2020-05-18", "close": 13.5, "volume": 1302836.0}, {"date": "2020-05-19", "close": 13.63, "volume": 966530.0}, {"date": "2020-05-20", "close": 13.14, "volume": 836472.0}, {"date": "2020-05-21", "close": 13.2, "volume": 663125.0}, {"date": "2020-05-22", "close": 14.59, "volume": 1235171.0}, {"date": "2020-05-26", "close": 14.61, "volume": 747741.0}, {"date": "2020-05-27", "close": 15.05, "volume": 891068.0}, {"date": "2020-05-28", "close": 13.78, "volume": 1061225.0}, {"date": "2020-05-29", "close": 14.06, "volume": 825014.0}, {"date": "2020-06-01", "close": 14.44, "volume": 868982.0}, {"date": "2020-06-02", "close": 15.3, "volume": 922507.0}, {"date": "2020-06-03", "close": 16.52, "volume": 1254707.0}, {"date": "2020-06-04", "close": 17.12, "volume": 1026525.0}, {"date": "2020-06-05", "close": 17.46, "volume": 952916.0}, {"date": "2020-06-08", "close": 18.67, "volume": 1272255.0}, {"date": "2020-06-09", "close": 16.67, "volume": 1208005.0}, {"date": "2020-06-10", "close": 16.4, "volume": 1054895.0}, {"date": "2020-06-11", "close": 15.07, "volume": 1012419.0}, {"date": "2020-06-12", "close": 15.11, "volume": 1402987.0}, {"date": "2020-06-15", "close": 15.32, "volume": 883545.0}, {"date": "2020-06-16", "close": 16.1, "volume": 922086.0}, {"date": "2020-06-17", "close": 16.69, "volume": 991915.0}, {"date": "2020-06-18", "close": 16.61, "volume": 600433.0}, {"date": "2020-06-19", "close": 16.31, "volume": 1005146.0}, {"date": "2020-06-22", "close": 15.98, "volume": 827393.0}, {"date": "2020-06-23", "close": 15.52, "volume": 1011261.0}, {"date": "2020-06-24", "close": 14.8, "volume": 1034069.0}, {"date": "2020-06-25", "close": 15.35, "volume": 1137219.0}, {"date": "2020-06-26", "close": 15.11, "volume": 909561.0}, {"date": "2020-06-29", "close": 15.3, "volume": 833460.0}, {"date": "2020-06-30", "close": 14.86, "volume": 929550.0}, {"date": "2020-07-01", "close": 15.63, "volume": 899727.0}, {"date": "2020-07-02", "close": 15.47, "volume": 950962.0}, {"date": "2020-07-06", "close": 15.57, "volume": 802795.0}, {"date": "2020-07-07", "close": 15.62, "volume": 767391.0}, {"date": "2020-07-08", "close": 17.18, "volume": 1462795.0}, {"date": "2020-07-09", "close": 16.0, "volume": 1509868.0}, {"date": "2020-07-10", "close": 17.2, "volume": 1771248.0}, {"date": "2020-07-13", "close": 15.92, "volume": 1816041.0}, {"date": "2020-07-14", "close": 15.77, "volume": 978610.0}, {"date": "2020-07-15", "close": 15.91, "volume": 1029057.0}, {"date": "2020-07-16", "close": 16.03, "volume": 933971.0}, {"date": "2020-07-17", "close": 16.0, "volume": 541861.0}, {"date": "2020-07-20", "close": 15.52, "volume": 848484.0}, {"date": "2020-07-21", "close": 15.8, "volume": 1063688.0}, {"date": "2020-07-22", "close": 16.0, "volume": 494931.0}, {"date": "2020-07-23", "close": 16.12, "volume": 780998.0}, {"date": "2020-07-24", "close": 15.78, "volume": 674197.0}, {"date": "2020-07-27", "close": 15.75, "volume": 462562.0}, {"date": "2020-07-28", "close": 15.68, "volume": 472332.0}, {"date": "2020-07-29", "close": 16.33, "volume": 743836.0}, {"date": "2020-07-30", "close": 16.2, "volume": 349022.0}, {"date": "2020-07-31", "close": 16.37, "volume": 1095718.0}, {"date": "2020-08-03", "close": 16.4, "volume": 1102270.0}, {"date": "2020-08-04", "close": 16.19, "volume": 1177531.0}, {"date": "2020-08-05", "close": 16.86, "volume": 770040.0}, {"date": "2020-08-06", "close": 17.06, "volume": 1048439.0}, {"date": "2020-08-07", "close": 17.64, "volume": 1079028.0}, {"date": "2020-08-10", "close": 19.0, "volume": 1796481.0}, {"date": "2020-08-11", "close": 18.65, "volume": 1677052.0}, {"date": "2020-08-12", "close": 19.5, "volume": 4293534.0}, {"date": "2020-08-13", "close": 23.8, "volume": 11690320.0}, {"date": "2020-08-14", "close": 22.29, "volume": 3918072.0}, {"date": "2020-08-17", "close": 21.86, "volume": 3376604.0}, {"date": "2020-08-18", "close": 21.1, "volume": 1856762.0}, {"date": "2020-08-19", "close": 21.24, "volume": 1463488.0}, {"date": "2020-08-20", "close": 20.52, "volume": 1746976.0}, {"date": "2020-08-21", "close": 19.59, "volume": 2114484.0}, {"date": "2020-08-24", "close": 20.81, "volume": 1374825.0}, {"date": "2020-08-25", "close": 20.49, "volume": 1030779.0}, {"date": "2020-08-26", "close": 20.05, "volume": 984265.0}, {"date": "2020-08-27", "close": 19.86, "volume": 893805.0}, {"date": "2020-08-28", "close": 20.11, "volume": 815824.0}, {"date": "2020-08-31", "close": 20.08, "volume": 822571.0}, {"date": "2020-09-01", "close": 21.46, "volume": 2189769.0}, {"date": "2020-09-02", "close": 21.49, "volume": 1277356.0}, {"date": "2020-09-03", "close": 21.25, "volume": 1255255.0}, {"date": "2020-09-04", "close": 20.78, "volume": 1596948.0}, {"date": "2020-09-08", "close": 19.97, "volume": 831570.0}, {"date": "2020-09-09", "close": 20.39, "volume": 1178201.0}, {"date": "2020-09-10", "close": 20.1, "volume": 1242125.0}, {"date": "2020-09-11", "close": 17.75, "volume": 4146719.0}, {"date": "2020-09-14", "close": 18.35, "volume": 1885656.0}, {"date": "2020-09-15", "close": 17.95, "volume": 1151297.0}, {"date": "2020-09-16", "close": 17.96, "volume": 1391257.0}, {"date": "2020-09-17", "close": 17.54, "volume": 1235018.0}, {"date": "2020-09-18", "close": 17.34, "volume": 1700923.0}, {"date": "2020-09-21", "close": 17.46, "volume": 846485.0}, {"date": "2020-09-22", "close": 17.37, "volume": 678922.0}, {"date": "2020-09-23", "close": 16.9, "volume": 653783.0}, {"date": "2020-09-24", "close": 16.61, "volume": 753374.0}, {"date": "2020-09-25", "close": 16.85, "volume": 738620.0}, {"date": "2020-09-28", "close": 16.87, "volume": 811838.0}, {"date": "2020-09-29", "close": 16.56, "volume": 724046.0}, {"date": "2020-09-30", "close": 16.43, "volume": 1064477.0}, {"date": "2020-10-01", "close": 17.25, "volume": 1258099.0}, {"date": "2020-10-02", "close": 17.3, "volume": 823898.0}, {"date": "2020-10-05", "close": 17.58, "volume": 737908.0}, {"date": "2020-10-06", "close": 17.34, "volume": 980296.0}, {"date": "2020-10-07", "close": 18.12, "volume": 1396728.0}, {"date": "2020-10-08", "close": 17.78, "volume": 976632.0}, {"date": "2020-10-09", "close": 17.44, "volume": 981482.0}, {"date": "2020-10-12", "close": 18.15, "volume": 2453273.0}, {"date": "2020-10-13", "close": 18.45, "volume": 3019226.0}, {"date": "2020-10-14", "close": 18.48, "volume": 1524625.0}, {"date": "2020-10-15", "close": 18.65, "volume": 826940.0}, {"date": "2020-10-16", "close": 18.4, "volume": 859356.0}, {"date": "2020-10-19", "close": 18.33, "volume": 1232873.0}, {"date": "2020-10-20", "close": 19.34, "volume": 1814417.0}, {"date": "2020-10-21", "close": 19.8, "volume": 1113071.0}, {"date": "2020-10-22", "close": 21.09, "volume": 2462786.0}, {"date": "2020-10-23", "close": 21.2, "volume": 1883786.0}, {"date": "2020-10-26", "close": 20.12, "volume": 1564274.0}, {"date": "2020-10-27", "close": 20.33, "volume": 547457.0}, {"date": "2020-10-28", "close": 19.41, "volume": 1076383.0}, {"date": "2020-10-29", "close": 19.69, "volume": 770352.0}, {"date": "2020-10-30", "close": 18.08, "volume": 1460946.0}, {"date": "2020-11-02", "close": 18.35, "volume": 1192001.0}, {"date": "2020-11-03", "close": 18.57, "volume": 671368.0}, {"date": "2020-11-04", "close": 17.92, "volume": 1458871.0}, {"date": "2020-11-05", "close": 19.17, "volume": 1260071.0}, {"date": "2020-11-06", "close": 19.03, "volume": 1445425.0}, {"date": "2020-11-09", "close": 21.5, "volume": 2354574.0}, {"date": "2020-11-10", "close": 21.84, "volume": 2800934.0}, {"date": "2020-11-11", "close": 22.44, "volume": 5287006.0}, {"date": "2020-11-12", "close": 21.01, "volume": 6393434.0}, {"date": "2020-11-13", "close": 20.14, "volume": 2900057.0}, {"date": "2020-11-16", "close": 20.85, "volume": 2423623.0}, {"date": "2020-11-17", "close": 20.47, "volume": 1941785.0}, {"date": "2020-11-18", "close": 19.82, "volume": 2036090.0}, {"date": "2020-11-19", "close": 19.92, "volume": 1116023.0}, {"date": "2020-11-20", "close": 19.44, "volume": 1123725.0}, {"date": "2020-11-23", "close": 20.66, "volume": 1692318.0}, {"date": "2020-11-24", "close": 21.75, "volume": 1205038.0}, {"date": "2020-11-25", "close": 22.88, "volume": 1520118.0}, {"date": "2020-11-27", "close": 23.7, "volume": 1128063.0}, {"date": "2020-11-30", "close": 23.6, "volume": 1339753.0}, {"date": "2020-12-01", "close": 23.19, "volume": 1209080.0}, {"date": "2020-12-02", "close": 22.5, "volume": 861355.0}, {"date": "2020-12-03", "close": 22.0, "volume": 757702.0}, {"date": "2020-12-04", "close": 23.01, "volume": 1120069.0}, {"date": "2020-12-07", "close": 24.28, "volume": 2388297.0}, {"date": "2020-12-08", "close": 25.91, "volume": 2091763.0}, {"date": "2020-12-09", "close": 24.35, "volume": 1793975.0}, {"date": "2020-12-10", "close": 24.4, "volume": 745732.0}, {"date": "2020-12-11", "close": 24.07, "volume": 1066939.0}, {"date": "2020-12-14", "close": 24.29, "volume": 1520107.0}, {"date": "2020-12-15", "close": 27.75, "volume": 2305640.0}, {"date": "2020-12-16", "close": 27.85, "volume": 1389756.0}, {"date": "2020-12-17", "close": 29.26, "volume": 1728580.0}, {"date": "2020-12-18", "close": 30.67, "volume": 2315341.0}, {"date": "2020-12-21", "close": 31.16, "volume": 1245767.0}, {"date": "2020-12-22", "close": 32.07, "volume": 1336792.0}, {"date": "2020-12-23", "close": 30.86, "volume": 2255662.0}, {"date": "2020-12-24", "close": 30.48, "volume": 464336.0}, {"date": "2020-12-28", "close": 30.48, "volume": 727583.0}, {"date": "2020-12-29", "close": 30.1, "volume": 747363.0}, {"date": "2020-12-30", "close": 30.51, "volume": 677967.0}, {"date": "2020-12-31", "close": 31.17, "volume": 691846.0}, {"date": "2021-01-04", "close": 31.97, "volume": 1160450.0}, {"date": "2021-01-05", "close": 32.32, "volume": 731821.0}, {"date": "2021-01-06", "close": 34.56, "volume": 2827483.0}, {"date": "2021-01-07", "close": 33.82, "volume": 1360311.0}, {"date": "2021-01-08", "close": 33.95, "volume": 598777.0}, {"date": "2021-01-11", "close": 33.87, "volume": 815306.0}, {"date": "2021-01-12", "close": 35.37, "volume": 869844.0}, {"date": "2021-01-13", "close": 34.77, "volume": 509178.0}, {"date": "2021-01-14", "close": 35.73, "volume": 833315.0}, {"date": "2021-01-15", "close": 35.21, "volume": 697713.0}, {"date": "2021-01-19", "close": 34.84, "volume": 769361.0}, {"date": "2021-01-20", "close": 34.2, "volume": 769148.0}, {"date": "2021-01-21", "close": 35.1, "volume": 643166.0}, {"date": "2021-01-22", "close": 36.21, "volume": 709842.0}, {"date": "2021-01-25", "close": 37.92, "volume": 1473869.0}, {"date": "2021-01-26", "close": 37.84, "volume": 1657331.0}, {"date": "2021-01-27", "close": 37.53, "volume": 891343.0}, {"date": "2021-01-28", "close": 37.6, "volume": 1345335.0}, {"date": "2021-01-29", "close": 37.16, "volume": 1607282.0}, {"date": "2021-02-01", "close": 36.12, "volume": 966078.0}, {"date": "2021-02-02", "close": 36.82, "volume": 801219.0}, {"date": "2021-02-03", "close": 38.48, "volume": 939022.0}, {"date": "2021-02-04", "close": 39.34, "volume": 876661.0}, {"date": "2021-02-05", "close": 38.31, "volume": 534669.0}, {"date": "2021-02-08", "close": 38.16, "volume": 522058.0}, {"date": "2021-02-09", "close": 38.89, "volume": 552823.0}, {"date": "2021-02-10", "close": 38.47, "volume": 571560.0}, {"date": "2021-02-11", "close": 38.61, "volume": 467928.0}, {"date": "2021-02-12", "close": 38.74, "volume": 591020.0}, {"date": "2021-02-16", "close": 37.65, "volume": 535034.0}, {"date": "2021-02-17", "close": 37.47, "volume": 1018649.0}, {"date": "2021-02-18", "close": 36.23, "volume": 508728.0}, {"date": "2021-02-19", "close": 37.34, "volume": 704250.0}, {"date": "2021-02-22", "close": 37.49, "volume": 873074.0}, {"date": "2021-02-23", "close": 37.1, "volume": 1419608.0}, {"date": "2021-02-24", "close": 36.7, "volume": 1096423.0}, {"date": "2021-02-25", "close": 40.19, "volume": 7135283.0}, {"date": "2021-02-26", "close": 46.1, "volume": 3075586.0}, {"date": "2021-03-01", "close": 46.66, "volume": 1213362.0}, {"date": "2021-03-02", "close": 46.16, "volume": 647663.0}, {"date": "2021-03-03", "close": 44.54, "volume": 1257088.0}, {"date": "2021-03-04", "close": 42.54, "volume": 1689174.0}, {"date": "2021-03-05", "close": 44.67, "volume": 1758329.0}, {"date": "2021-03-08", "close": 46.86, "volume": 880289.0}, {"date": "2021-03-09", "close": 47.07, "volume": 721760.0}, {"date": "2021-03-10", "close": 45.33, "volume": 1057096.0}, {"date": "2021-03-11", "close": 46.37, "volume": 812992.0}, {"date": "2021-03-12", "close": 47.71, "volume": 910820.0}, {"date": "2021-03-15", "close": 54.27, "volume": 2554959.0}, {"date": "2021-03-16", "close": 52.81, "volume": 1570536.0}, {"date": "2021-03-17", "close": 52.58, "volume": 1053695.0}, {"date": "2021-03-18", "close": 51.73, "volume": 1415509.0}, {"date": "2021-03-19", "close": 52.28, "volume": 1676344.0}, {"date": "2021-03-22", "close": 50.64, "volume": 1014105.0}, {"date": "2021-03-23", "close": 49.96, "volume": 1119842.0}, {"date": "2021-03-24", "close": 45.0, "volume": 1378718.0}, {"date": "2021-03-25", "close": 44.85, "volume": 915169.0}, {"date": "2021-03-26", "close": 44.66, "volume": 934585.0}, {"date": "2021-03-29", "close": 41.63, "volume": 1242221.0}, {"date": "2021-03-30", "close": 42.72, "volume": 765172.0}, {"date": "2021-03-31", "close": 44.93, "volume": 1118543.0}, {"date": "2021-04-01", "close": 45.32, "volume": 743641.0}, {"date": "2021-04-05", "close": 43.78, "volume": 740978.0}, {"date": "2021-04-06", "close": 47.31, "volume": 906259.0}, {"date": "2021-04-07", "close": 48.44, "volume": 680433.0}, {"date": "2021-04-08", "close": 51.02, "volume": 1043329.0}, {"date": "2021-04-09", "close": 51.88, "volume": 648170.0}, {"date": "2021-04-12", "close": 52.0, "volume": 390659.0}, {"date": "2021-04-13", "close": 51.1, "volume": 505244.0}, {"date": "2021-04-14", "close": 51.9, "volume": 521465.0}, {"date": "2021-04-15", "close": 51.11, "volume": 535596.0}, {"date": "2021-04-16", "close": 51.65, "volume": 238215.0}, {"date": "2021-04-19", "close": 50.22, "volume": 458028.0}, {"date": "2021-04-20", "close": 46.68, "volume": 1190849.0}, {"date": "2021-04-21", "close": 48.13, "volume": 555476.0}, {"date": "2021-04-22", "close": 49.05, "volume": 533214.0}, {"date": "2021-04-23", "close": 50.7, "volume": 565605.0}, {"date": "2021-04-26", "close": 49.38, "volume": 516945.0}, {"date": "2021-04-27", "close": 50.49, "volume": 753222.0}, {"date": "2021-04-28", "close": 49.93, "volume": 843399.0}, {"date": "2021-04-29", "close": 49.22, "volume": 592255.0}, {"date": "2021-04-30", "close": 48.49, "volume": 666605.0}, {"date": "2021-05-03", "close": 50.8, "volume": 1585887.0}, {"date": "2021-05-04", "close": 51.27, "volume": 1183899.0}, {"date": "2021-05-05", "close": 52.96, "volume": 1321472.0}, {"date": "2021-05-06", "close": 51.75, "volume": 1656901.0}, {"date": "2021-05-07", "close": 58.15, "volume": 3807692.0}, {"date": "2021-05-10", "close": 48.16, "volume": 6417118.0}, {"date": "2021-05-11", "close": 50.16, "volume": 2238935.0}, {"date": "2021-05-12", "close": 41.97, "volume": 4631234.0}, {"date": "2021-05-13", "close": 43.77, "volume": 2085242.0}, {"date": "2021-05-14", "close": 47.22, "volume": 1373731.0}, {"date": "2021-05-17", "close": 47.3, "volume": 1220689.0}, {"date": "2021-05-18", "close": 47.49, "volume": 978301.0}, {"date": "2021-05-19", "close": 46.94, "volume": 1126855.0}, {"date": "2021-05-20", "close": 47.98, "volume": 564928.0}, {"date": "2021-05-21", "close": 48.19, "volume": 635838.0}, {"date": "2021-05-24", "close": 49.27, "volume": 512764.0}, {"date": "2021-05-25", "close": 50.81, "volume": 1091168.0}, {"date": "2021-05-26", "close": 53.9, "volume": 1671061.0}, {"date": "2021-05-27", "close": 56.06, "volume": 954355.0}, {"date": "2021-05-28", "close": 55.44, "volume": 802301.0}, {"date": "2021-06-01", "close": 58.74, "volume": 887851.0}, {"date": "2021-06-02", "close": 59.11, "volume": 1060038.0}, {"date": "2021-06-03", "close": 58.46, "volume": 1212207.0}, {"date": "2021-06-04", "close": 56.51, "volume": 539708.0}, {"date": "2021-06-07", "close": 54.45, "volume": 1334542.0}, {"date": "2021-06-08", "close": 55.42, "volume": 755007.0}, {"date": "2021-06-09", "close": 54.97, "volume": 1249671.0}, {"date": "2021-06-10", "close": 55.24, "volume": 746965.0}, {"date": "2021-06-11", "close": 57.4, "volume": 786941.0}, {"date": "2021-06-14", "close": 57.22, "volume": 640527.0}, {"date": "2021-06-15", "close": 54.95, "volume": 540086.0}, {"date": "2021-06-16", "close": 56.99, "volume": 857381.0}, {"date": "2021-06-17", "close": 62.15, "volume": 4183915.0}, {"date": "2021-06-18", "close": 61.21, "volume": 1466464.0}, {"date": "2021-06-21", "close": 62.65, "volume": 1127598.0}, {"date": "2021-06-22", "close": 65.05, "volume": 1264177.0}, {"date": "2021-06-23", "close": 67.69, "volume": 1180234.0}, {"date": "2021-06-24", "close": 69.49, "volume": 975930.0}, {"date": "2021-06-25", "close": 69.9, "volume": 5898218.0}, {"date": "2021-06-28", "close": 70.24, "volume": 1127224.0}, {"date": "2021-06-29", "close": 70.09, "volume": 1174427.0}, {"date": "2021-06-30", "close": 68.9, "volume": 1476199.0}, {"date": "2021-07-01", "close": 70.99, "volume": 722350.0}, {"date": "2021-07-02", "close": 72.4, "volume": 663030.0}, {"date": "2021-07-06", "close": 69.9, "volume": 1216496.0}, {"date": "2021-07-07", "close": 65.87, "volume": 1087028.0}, {"date": "2021-07-08", "close": 65.42, "volume": 1227627.0}, {"date": "2021-07-09", "close": 70.91, "volume": 942795.0}, {"date": "2021-07-12", "close": 71.84, "volume": 619780.0}, {"date": "2021-07-13", "close": 70.97, "volume": 569495.0}, {"date": "2021-07-14", "close": 66.75, "volume": 613016.0}, {"date": "2021-07-15", "close": 64.53, "volume": 1148811.0}, {"date": "2021-07-16", "close": 66.03, "volume": 891534.0}, {"date": "2021-07-19", "close": 64.39, "volume": 1476446.0}, {"date": "2021-07-20", "close": 66.5, "volume": 695929.0}, {"date": "2021-07-21", "close": 68.25, "volume": 625815.0}, {"date": "2021-07-22", "close": 68.88, "volume": 501866.0}, {"date": "2021-07-23", "close": 69.12, "volume": 367342.0}, {"date": "2021-07-26", "close": 69.14, "volume": 696859.0}, {"date": "2021-07-27", "close": 69.85, "volume": 624704.0}, {"date": "2021-07-28", "close": 69.85, "volume": 610197.0}, {"date": "2021-07-29", "close": 69.59, "volume": 529637.0}, {"date": "2021-07-30", "close": 69.61, "volume": 834439.0}, {"date": "2021-08-02", "close": 71.01, "volume": 858579.0}, {"date": "2021-08-03", "close": 73.44, "volume": 729627.0}, {"date": "2021-08-04", "close": 71.34, "volume": 1022753.0}, {"date": "2021-08-05", "close": 60.68, "volume": 4283318.0}, {"date": "2021-08-06", "close": 65.26, "volume": 1725849.0}, {"date": "2021-08-09", "close": 65.29, "volume": 898539.0}, {"date": "2021-08-10", "close": 66.27, "volume": 632864.0}, {"date": "2021-08-11", "close": 66.06, "volume": 597009.0}, {"date": "2021-08-12", "close": 65.61, "volume": 429144.0}, {"date": "2021-08-13", "close": 60.09, "volume": 975336.0}, {"date": "2021-08-16", "close": 59.53, "volume": 909446.0}, {"date": "2021-08-17", "close": 56.77, "volume": 1237924.0}, {"date": "2021-08-18", "close": 56.2, "volume": 813877.0}, {"date": "2021-08-19", "close": 56.94, "volume": 654236.0}, {"date": "2021-08-20", "close": 57.68, "volume": 487293.0}, {"date": "2021-08-23", "close": 59.88, "volume": 771201.0}, {"date": "2021-08-24", "close": 62.69, "volume": 592039.0}, {"date": "2021-08-25", "close": 59.57, "volume": 949664.0}, {"date": "2021-08-26", "close": 56.6, "volume": 873613.0}, {"date": "2021-08-27", "close": 56.75, "volume": 711494.0}, {"date": "2021-08-30", "close": 57.03, "volume": 600838.0}, {"date": "2021-08-31", "close": 57.46, "volume": 513887.0}, {"date": "2021-09-01", "close": 61.96, "volume": 3875851.0}, {"date": "2021-09-02", "close": 61.25, "volume": 707961.0}, {"date": "2021-09-03", "close": 60.4, "volume": 364594.0}, {"date": "2021-09-07", "close": 63.89, "volume": 976408.0}, {"date": "2021-09-08", "close": 61.14, "volume": 616988.0}, {"date": "2021-09-09", "close": 63.15, "volume": 501102.0}, {"date": "2021-09-10", "close": 62.54, "volume": 373470.0}, {"date": "2021-09-13", "close": 65.21, "volume": 844093.0}, {"date": "2021-09-14", "close": 63.94, "volume": 924670.0}, {"date": "2021-09-15", "close": 65.91, "volume": 579132.0}, {"date": "2021-09-16", "close": 67.67, "volume": 512458.0}, {"date": "2021-09-17", "close": 67.99, "volume": 801932.0}, {"date": "2021-09-20", "close": 64.25, "volume": 775766.0}, {"date": "2021-09-21", "close": 68.47, "volume": 668469.0}, {"date": "2021-09-22", "close": 69.11, "volume": 751951.0}, {"date": "2021-09-23", "close": 67.3, "volume": 1050356.0}, {"date": "2021-09-24", "close": 68.84, "volume": 528792.0}, {"date": "2021-09-27", "close": 68.97, "volume": 558869.0}, {"date": "2021-09-28", "close": 65.33, "volume": 589803.0}, {"date": "2021-09-29", "close": 64.7, "volume": 520653.0}, {"date": "2021-09-30", "close": 61.77, "volume": 889594.0}, {"date": "2021-10-01", "close": 63.45, "volume": 865688.0}, {"date": "2021-10-04", "close": 62.35, "volume": 645568.0}, {"date": "2021-10-05", "close": 65.83, "volume": 993002.0}, {"date": "2021-10-06", "close": 67.42, "volume": 776170.0}, {"date": "2021-10-07", "close": 70.18, "volume": 767581.0}, {"date": "2021-10-08", "close": 68.95, "volume": 661080.0}, {"date": "2021-10-11", "close": 67.74, "volume": 540799.0}, {"date": "2021-10-12", "close": 65.12, "volume": 899781.0}, {"date": "2021-10-13", "close": 65.73, "volume": 616815.0}, {"date": "2021-10-14", "close": 68.43, "volume": 492023.0}, {"date": "2021-10-15", "close": 67.99, "volume": 465843.0}, {"date": "2021-10-18", "close": 72.58, "volume": 698453.0}, {"date": "2021-10-19", "close": 74.05, "volume": 677224.0}, {"date": "2021-10-20", "close": 71.78, "volume": 567027.0}, {"date": "2021-10-21", "close": 74.22, "volume": 774175.0}, {"date": "2021-10-22", "close": 70.18, "volume": 807698.0}, {"date": "2021-10-25", "close": 73.43, "volume": 488913.0}, {"date": "2021-10-26", "close": 72.35, "volume": 720508.0}, {"date": "2021-10-27", "close": 69.57, "volume": 622843.0}, {"date": "2021-10-28", "close": 74.61, "volume": 809997.0}, {"date": "2021-10-29", "close": 75.04, "volume": 997677.0}, {"date": "2021-11-01", "close": 73.58, "volume": 1135202.0}, {"date": "2021-11-02", "close": 72.76, "volume": 898032.0}, {"date": "2021-11-03", "close": 76.0, "volume": 1485455.0}, {"date": "2021-11-04", "close": 77.29, "volume": 1868376.0}, {"date": "2021-11-05", "close": 81.51, "volume": 1468642.0}, {"date": "2021-11-08", "close": 81.85, "volume": 659592.0}, {"date": "2021-11-09", "close": 84.01, "volume": 614308.0}, {"date": "2021-11-10", "close": 80.1, "volume": 974186.0}, {"date": "2021-11-11", "close": 84.56, "volume": 492643.0}, {"date": "2021-11-12", "close": 84.98, "volume": 605209.0}, {"date": "2021-11-15", "close": 83.48, "volume": 427189.0}, {"date": "2021-11-16", "close": 87.23, "volume": 584654.0}, {"date": "2021-11-17", "close": 85.41, "volume": 548387.0}, {"date": "2021-11-18", "close": 87.79, "volume": 497237.0}, {"date": "2021-11-19", "close": 86.01, "volume": 661107.0}, {"date": "2021-11-22", "close": 83.21, "volume": 1073165.0}, {"date": "2021-11-23", "close": 80.88, "volume": 777198.0}, {"date": "2021-11-24", "close": 82.74, "volume": 511759.0}, {"date": "2021-11-26", "close": 79.18, "volume": 523423.0}, {"date": "2021-11-29", "close": 80.99, "volume": 521481.0}, {"date": "2021-11-30", "close": 76.17, "volume": 858040.0}, {"date": "2021-12-01", "close": 70.12, "volume": 1227479.0}, {"date": "2021-12-02", "close": 69.56, "volume": 1007980.0}, {"date": "2021-12-03", "close": 66.22, "volume": 1202786.0}, {"date": "2021-12-06", "close": 66.36, "volume": 1031758.0}, {"date": "2021-12-07", "close": 69.92, "volume": 549584.0}, {"date": "2021-12-08", "close": 67.45, "volume": 670835.0}, {"date": "2021-12-09", "close": 66.41, "volume": 1078123.0}, {"date": "2021-12-10", "close": 64.0, "volume": 808358.0}, {"date": "2021-12-13", "close": 59.96, "volume": 1183247.0}, {"date": "2021-12-14", "close": 58.13, "volume": 1170225.0}, {"date": "2021-12-15", "close": 58.37, "volume": 1921556.0}, {"date": "2021-12-16", "close": 54.5, "volume": 1813019.0}, {"date": "2021-12-17", "close": 57.21, "volume": 2801857.0}, {"date": "2021-12-20", "close": 53.24, "volume": 1559830.0}, {"date": "2021-12-21", "close": 55.74, "volume": 919769.0}, {"date": "2021-12-22", "close": 55.24, "volume": 549169.0}, {"date": "2021-12-23", "close": 56.39, "volume": 627894.0}, {"date": "2021-12-27", "close": 56.81, "volume": 626702.0}, {"date": "2021-12-28", "close": 55.34, "volume": 539572.0}, {"date": "2021-12-29", "close": 55.33, "volume": 567328.0}, {"date": "2021-12-30", "close": 56.74, "volume": 600337.0}, {"date": "2021-12-31", "close": 56.04, "volume": 487881.0}, {"date": "2022-01-03", "close": 56.92, "volume": 1017076.0}, {"date": "2022-01-04", "close": 57.23, "volume": 973784.0}, {"date": "2022-01-05", "close": 52.35, "volume": 1011250.0}, {"date": "2022-01-06", "close": 54.31, "volume": 1445631.0}, {"date": "2022-01-07", "close": 54.38, "volume": 1501633.0}, {"date": "2022-01-10", "close": 53.85, "volume": 926941.0}, {"date": "2022-01-11", "close": 55.65, "volume": 844204.0}, {"date": "2022-01-12", "close": 55.05, "volume": 572533.0}, {"date": "2022-01-13", "close": 51.8, "volume": 739048.0}, {"date": "2022-01-14", "close": 46.57, "volume": 2759729.0}, {"date": "2022-01-18", "close": 44.47, "volume": 1251802.0}, {"date": "2022-01-19", "close": 43.35, "volume": 1176378.0}, {"date": "2022-01-20", "close": 41.85, "volume": 1004287.0}, {"date": "2022-01-21", "close": 41.04, "volume": 1051545.0}, {"date": "2022-01-24", "close": 45.0, "volume": 2003943.0}, {"date": "2022-01-25", "close": 43.86, "volume": 1325282.0}, {"date": "2022-01-26", "close": 43.69, "volume": 1529233.0}, {"date": "2022-01-27", "close": 44.12, "volume": 1254974.0}, {"date": "2022-01-28", "close": 45.89, "volume": 1270623.0}, {"date": "2022-01-31", "close": 49.32, "volume": 1295854.0}, {"date": "2022-02-01", "close": 52.05, "volume": 1358079.0}, {"date": "2022-02-02", "close": 50.99, "volume": 1030629.0}, {"date": "2022-02-03", "close": 49.57, "volume": 1116423.0}, {"date": "2022-02-04", "close": 51.32, "volume": 805648.0}, {"date": "2022-02-07", "close": 53.18, "volume": 1110402.0}, {"date": "2022-02-08", "close": 55.54, "volume": 850335.0}, {"date": "2022-02-09", "close": 59.89, "volume": 1243919.0}, {"date": "2022-02-10", "close": 61.33, "volume": 1329061.0}, {"date": "2022-02-11", "close": 59.22, "volume": 1594882.0}, {"date": "2022-02-14", "close": 58.69, "volume": 1086146.0}, {"date": "2022-02-15", "close": 61.26, "volume": 1241940.0}, {"date": "2022-02-16", "close": 60.63, "volume": 601036.0}, {"date": "2022-02-17", "close": 56.67, "volume": 2235163.0}, {"date": "2022-02-18", "close": 54.88, "volume": 1717974.0}, {"date": "2022-02-22", "close": 52.55, "volume": 1603088.0}, {"date": "2022-02-23", "close": 50.16, "volume": 1887839.0}, {"date": "2022-02-24", "close": 51.73, "volume": 4252024.0}, {"date": "2022-02-25", "close": 50.21, "volume": 1465653.0}, {"date": "2022-02-28", "close": 47.43, "volume": 1587299.0}, {"date": "2022-03-01", "close": 45.65, "volume": 843505.0}, {"date": "2022-03-02", "close": 45.62, "volume": 1371864.0}, {"date": "2022-03-03", "close": 45.73, "volume": 1173354.0}, {"date": "2022-03-04", "close": 44.0, "volume": 1513666.0}, {"date": "2022-03-07", "close": 39.9, "volume": 1190739.0}, {"date": "2022-03-08", "close": 41.68, "volume": 1256608.0}, {"date": "2022-03-09", "close": 45.45, "volume": 1236108.0}, {"date": "2022-03-10", "close": 46.03, "volume": 1685295.0}, {"date": "2022-03-11", "close": 44.78, "volume": 798247.0}, {"date": "2022-03-14", "close": 43.82, "volume": 1186376.0}, {"date": "2022-03-15", "close": 43.77, "volume": 727984.0}, {"date": "2022-03-16", "close": 47.03, "volume": 1140297.0}, {"date": "2022-03-17", "close": 50.09, "volume": 950155.0}, {"date": "2022-03-18", "close": 52.85, "volume": 1323185.0}, {"date": "2022-03-21", "close": 51.74, "volume": 881387.0}, {"date": "2022-03-22", "close": 54.53, "volume": 1161587.0}, {"date": "2022-03-23", "close": 53.87, "volume": 733575.0}, {"date": "2022-03-24", "close": 56.11, "volume": 746831.0}, {"date": "2022-03-25", "close": 54.34, "volume": 765318.0}, {"date": "2022-03-28", "close": 55.97, "volume": 643218.0}, {"date": "2022-03-29", "close": 58.42, "volume": 898738.0}, {"date": "2022-03-30", "close": 55.42, "volume": 533467.0}, {"date": "2022-03-31", "close": 53.69, "volume": 628665.0}, {"date": "2022-04-01", "close": 54.29, "volume": 653223.0}, {"date": "2022-04-04", "close": 57.53, "volume": 586127.0}, {"date": "2022-04-05", "close": 53.09, "volume": 705229.0}, {"date": "2022-04-06", "close": 52.25, "volume": 953295.0}, {"date": "2022-04-07", "close": 52.92, "volume": 751698.0}, {"date": "2022-04-08", "close": 52.65, "volume": 398051.0}, {"date": "2022-04-11", "close": 52.53, "volume": 682444.0}, {"date": "2022-04-12", "close": 53.59, "volume": 1177362.0}, {"date": "2022-04-13", "close": 55.94, "volume": 734710.0}, {"date": "2022-04-14", "close": 53.92, "volume": 626548.0}, {"date": "2022-04-18", "close": 51.68, "volume": 685078.0}, {"date": "2022-04-19", "close": 54.9, "volume": 603509.0}, {"date": "2022-04-20", "close": 52.8, "volume": 519004.0}, {"date": "2022-04-21", "close": 49.23, "volume": 829989.0}, {"date": "2022-04-22", "close": 45.55, "volume": 989322.0}, {"date": "2022-04-25", "close": 48.38, "volume": 1104709.0}, {"date": "2022-04-26", "close": 46.88, "volume": 954226.0}, {"date": "2022-04-27", "close": 46.08, "volume": 945494.0}, {"date": "2022-04-28", "close": 45.44, "volume": 2230400.0}, {"date": "2022-04-29", "close": 42.26, "volume": 1172937.0}, {"date": "2022-05-02", "close": 44.08, "volume": 1820304.0}, {"date": "2022-05-03", "close": 43.51, "volume": 1871524.0}, {"date": "2022-05-04", "close": 37.01, "volume": 5722909.0}, {"date": "2022-05-05", "close": 33.57, "volume": 2182929.0}, {"date": "2022-05-06", "close": 33.06, "volume": 3001342.0}, {"date": "2022-05-09", "close": 31.07, "volume": 2393338.0}, {"date": "2022-05-10", "close": 31.62, "volume": 2236998.0}, {"date": "2022-05-11", "close": 28.38, "volume": 2041011.0}, {"date": "2022-05-12", "close": 29.19, "volume": 2526236.0}, {"date": "2022-05-13", "close": 29.59, "volume": 1223991.0}, {"date": "2022-05-16", "close": 28.4, "volume": 1167675.0}, {"date": "2022-05-17", "close": 29.23, "volume": 1094876.0}, {"date": "2022-05-18", "close": 27.05, "volume": 2398106.0}, {"date": "2022-05-19", "close": 27.58, "volume": 1408018.0}, {"date": "2022-05-20", "close": 27.74, "volume": 1347633.0}, {"date": "2022-05-23", "close": 27.0, "volume": 961365.0}, {"date": "2022-05-24", "close": 24.8, "volume": 1659452.0}, {"date": "2022-05-25", "close": 27.0, "volume": 1438851.0}, {"date": "2022-05-26", "close": 29.57, "volume": 1775316.0}, {"date": "2022-05-27", "close": 30.0, "volume": 1432302.0}, {"date": "2022-05-31", "close": 29.38, "volume": 1578341.0}, {"date": "2022-06-01", "close": 28.51, "volume": 1094352.0}, {"date": "2022-06-02", "close": 31.03, "volume": 1195529.0}, {"date": "2022-06-03", "close": 31.14, "volume": 1052288.0}, {"date": "2022-06-06", "close": 31.96, "volume": 1123813.0}, {"date": "2022-06-07", "close": 32.06, "volume": 933540.0}, {"date": "2022-06-08", "close": 32.43, "volume": 767484.0}, {"date": "2022-06-09", "close": 31.52, "volume": 914987.0}, {"date": "2022-06-10", "close": 29.94, "volume": 1204070.0}, {"date": "2022-06-13", "close": 28.96, "volume": 1242052.0}, {"date": "2022-06-14", "close": 29.13, "volume": 616070.0}, {"date": "2022-06-15", "close": 30.09, "volume": 923479.0}, {"date": "2022-06-16", "close": 27.21, "volume": 1825731.0}, {"date": "2022-06-17", "close": 28.55, "volume": 2424683.0}, {"date": "2022-06-21", "close": 29.08, "volume": 1027993.0}, {"date": "2022-06-22", "close": 28.57, "volume": 806501.0}, {"date": "2022-06-23", "close": 29.17, "volume": 1094997.0}, {"date": "2022-06-24", "close": 30.04, "volume": 1500021.0}, {"date": "2022-06-27", "close": 28.98, "volume": 1059360.0}, {"date": "2022-06-28", "close": 26.92, "volume": 1575029.0}, {"date": "2022-06-29", "close": 27.44, "volume": 1327852.0}, {"date": "2022-06-30", "close": 25.91, "volume": 2363891.0}, {"date": "2022-07-01", "close": 26.36, "volume": 1293221.0}, {"date": "2022-07-05", "close": 28.82, "volume": 1611059.0}, {"date": "2022-07-06", "close": 28.09, "volume": 1370596.0}, {"date": "2022-07-07", "close": 28.91, "volume": 1055560.0}, {"date": "2022-07-08", "close": 29.04, "volume": 782866.0}, {"date": "2022-07-11", "close": 28.42, "volume": 1287771.0}, {"date": "2022-07-12", "close": 27.87, "volume": 2065588.0}, {"date": "2022-07-13", "close": 27.12, "volume": 1718594.0}, {"date": "2022-07-14", "close": 26.56, "volume": 1413705.0}, {"date": "2022-07-15", "close": 27.2, "volume": 819133.0}, {"date": "2022-07-18", "close": 28.39, "volume": 1222803.0}, {"date": "2022-07-19", "close": 29.49, "volume": 926309.0}, {"date": "2022-07-20", "close": 30.25, "volume": 794677.0}, {"date": "2022-07-21", "close": 29.78, "volume": 1134976.0}, {"date": "2022-07-22", "close": 28.62, "volume": 1799483.0}, {"date": "2022-07-25", "close": 27.48, "volume": 1488213.0}, {"date": "2022-07-26", "close": 25.47, "volume": 3039263.0}, {"date": "2022-07-27", "close": 26.99, "volume": 1974173.0}, {"date": "2022-07-28", "close": 27.98, "volume": 1583078.0}, {"date": "2022-07-29", "close": 28.32, "volume": 1802991.0}, {"date": "2022-08-01", "close": 29.01, "volume": 1821842.0}, {"date": "2022-08-02", "close": 29.05, "volume": 2607436.0}, {"date": "2022-08-03", "close": 30.94, "volume": 3393824.0}, {"date": "2022-08-04", "close": 26.68, "volume": 7093917.0}, {"date": "2022-08-05", "close": 27.35, "volume": 2745510.0}, {"date": "2022-08-08", "close": 29.84, "volume": 3259836.0}, {"date": "2022-08-09", "close": 27.36, "volume": 2061056.0}, {"date": "2022-08-10", "close": 29.09, "volume": 1689677.0}, {"date": "2022-08-11", "close": 28.49, "volume": 2158741.0}, {"date": "2022-08-12", "close": 28.49, "volume": 1187028.0}, {"date": "2022-08-15", "close": 27.27, "volume": 1626764.0}, {"date": "2022-08-16", "close": 28.23, "volume": 1462069.0}, {"date": "2022-08-17", "close": 26.52, "volume": 1528809.0}, {"date": "2022-08-18", "close": 25.39, "volume": 1375113.0}, {"date": "2022-08-19", "close": 23.58, "volume": 2001324.0}, {"date": "2022-08-22", "close": 22.82, "volume": 1701478.0}, {"date": "2022-08-23", "close": 23.15, "volume": 1062969.0}, {"date": "2022-08-24", "close": 23.56, "volume": 1646839.0}, {"date": "2022-08-25", "close": 23.64, "volume": 1094376.0}, {"date": "2022-08-26", "close": 24.39, "volume": 3160992.0}, {"date": "2022-08-29", "close": 24.73, "volume": 1760421.0}, {"date": "2022-08-30", "close": 24.17, "volume": 1692654.0}, {"date": "2022-08-31", "close": 23.49, "volume": 2125237.0}, {"date": "2022-09-01", "close": 24.21, "volume": 1281908.0}, {"date": "2022-09-02", "close": 23.49, "volume": 1040177.0}, {"date": "2022-09-06", "close": 24.48, "volume": 1571094.0}, {"date": "2022-09-07", "close": 24.8, "volume": 1743590.0}, {"date": "2022-09-08", "close": 25.32, "volume": 1117412.0}, {"date": "2022-09-09", "close": 27.0, "volume": 1603882.0}, {"date": "2022-09-12", "close": 27.33, "volume": 1232332.0}, {"date": "2022-09-13", "close": 25.0, "volume": 1464851.0}, {"date": "2022-09-14", "close": 24.93, "volume": 1048142.0}, {"date": "2022-09-15", "close": 24.75, "volume": 974736.0}, {"date": "2022-09-16", "close": 24.59, "volume": 1491000.0}, {"date": "2022-09-19", "close": 25.55, "volume": 1014446.0}, {"date": "2022-09-20", "close": 24.84, "volume": 945363.0}, {"date": "2022-09-21", "close": 24.61, "volume": 1099138.0}, {"date": "2022-09-22", "close": 23.38, "volume": 1076368.0}, {"date": "2022-09-23", "close": 23.64, "volume": 1420772.0}, {"date": "2022-09-26", "close": 23.99, "volume": 1459490.0}, {"date": "2022-09-27", "close": 23.86, "volume": 1420603.0}, {"date": "2022-09-28", "close": 24.49, "volume": 1003604.0}, {"date": "2022-09-29", "close": 23.2, "volume": 923813.0}, {"date": "2022-09-30", "close": 21.69, "volume": 1608296.0}, {"date": "2022-10-03", "close": 22.47, "volume": 1433431.0}, {"date": "2022-10-04", "close": 24.0, "volume": 1448545.0}, {"date": "2022-10-05", "close": 24.09, "volume": 1270752.0}, {"date": "2022-10-06", "close": 23.6, "volume": 1070233.0}, {"date": "2022-10-07", "close": 21.76, "volume": 1737790.0}, {"date": "2022-10-10", "close": 22.1, "volume": 1462040.0}, {"date": "2022-10-11", "close": 22.21, "volume": 1424170.0}, {"date": "2022-10-12", "close": 22.5, "volume": 961639.0}, {"date": "2022-10-13", "close": 22.17, "volume": 1088022.0}, {"date": "2022-10-14", "close": 20.77, "volume": 788405.0}, {"date": "2022-10-17", "close": 21.81, "volume": 1076291.0}, {"date": "2022-10-18", "close": 22.09, "volume": 1063273.0}, {"date": "2022-10-19", "close": 21.1, "volume": 797589.0}, {"date": "2022-10-20", "close": 21.4, "volume": 829872.0}, {"date": "2022-10-21", "close": 21.51, "volume": 760260.0}, {"date": "2022-10-24", "close": 22.27, "volume": 1143972.0}, {"date": "2022-10-25", "close": 23.63, "volume": 1555667.0}, {"date": "2022-10-26", "close": 23.66, "volume": 907584.0}, {"date": "2022-10-27", "close": 24.49, "volume": 2724922.0}, {"date": "2022-10-28", "close": 24.6, "volume": 1582572.0}, {"date": "2022-10-31", "close": 24.0, "volume": 2031697.0}, {"date": "2022-11-01", "close": 23.81, "volume": 1783954.0}, {"date": "2022-11-02", "close": 22.24, "volume": 1896960.0}, {"date": "2022-11-03", "close": 23.01, "volume": 4653988.0}, {"date": "2022-11-04", "close": 21.97, "volume": 2258609.0}, {"date": "2022-11-07", "close": 21.12, "volume": 1204175.0}, {"date": "2022-11-08", "close": 20.96, "volume": 1169428.0}, {"date": "2022-11-09", "close": 20.23, "volume": 1418360.0}, {"date": "2022-11-10", "close": 24.66, "volume": 2501406.0}, {"date": "2022-11-11", "close": 26.9, "volume": 2703492.0}, {"date": "2022-11-14", "close": 27.21, "volume": 1772396.0}, {"date": "2022-11-15", "close": 28.69, "volume": 1447056.0}, {"date": "2022-11-16", "close": 26.7, "volume": 1269507.0}, {"date": "2022-11-17", "close": 25.97, "volume": 1447922.0}, {"date": "2022-11-18", "close": 25.92, "volume": 1486743.0}, {"date": "2022-11-21", "close": 24.99, "volume": 1340877.0}, {"date": "2022-11-22", "close": 25.65, "volume": 637896.0}, {"date": "2022-11-23", "close": 25.57, "volume": 530704.0}, {"date": "2022-11-25", "close": 25.33, "volume": 194730.0}, {"date": "2022-11-28", "close": 24.64, "volume": 778314.0}, {"date": "2022-11-29", "close": 25.05, "volume": 624836.0}, {"date": "2022-11-30", "close": 26.42, "volume": 821584.0}, {"date": "2022-12-01", "close": 26.83, "volume": 2197052.0}, {"date": "2022-12-02", "close": 28.69, "volume": 1236368.0}, {"date": "2022-12-05", "close": 27.73, "volume": 1035081.0}, {"date": "2022-12-06", "close": 26.19, "volume": 1272494.0}, {"date": "2022-12-07", "close": 25.76, "volume": 826769.0}, {"date": "2022-12-08", "close": 26.39, "volume": 663465.0}, {"date": "2022-12-09", "close": 25.86, "volume": 707276.0}, {"date": "2022-12-12", "close": 26.15, "volume": 593709.0}, {"date": "2022-12-13", "close": 25.41, "volume": 1207426.0}, {"date": "2022-12-14", "close": 26.38, "volume": 865902.0}, {"date": "2022-12-15", "close": 24.38, "volume": 969146.0}, {"date": "2022-12-16", "close": 24.19, "volume": 1192783.0}, {"date": "2022-12-19", "close": 24.11, "volume": 1436721.0}, {"date": "2022-12-20", "close": 22.73, "volume": 767496.0}, {"date": "2022-12-21", "close": 23.49, "volume": 934422.0}, {"date": "2022-12-22", "close": 23.16, "volume": 920320.0}, {"date": "2022-12-23", "close": 23.37, "volume": 482989.0}, {"date": "2022-12-27", "close": 22.18, "volume": 700588.0}, {"date": "2022-12-28", "close": 21.5, "volume": 734485.0}, {"date": "2022-12-29", "close": 22.37, "volume": 565700.0}, {"date": "2022-12-30", "close": 22.26, "volume": 555093.0}, {"date": "2023-01-03", "close": 22.49, "volume": 978639.0}, {"date": "2023-01-04", "close": 23.41, "volume": 1036654.0}, {"date": "2023-01-05", "close": 21.31, "volume": 1035081.0}, {"date": "2023-01-06", "close": 21.81, "volume": 973433.0}, {"date": "2023-01-09", "close": 21.91, "volume": 876540.0}, {"date": "2023-01-10", "close": 22.76, "volume": 778004.0}, {"date": "2023-01-11", "close": 23.77, "volume": 935321.0}, {"date": "2023-01-12", "close": 23.78, "volume": 731062.0}, {"date": "2023-01-13", "close": 23.94, "volume": 716742.0}, {"date": "2023-01-17", "close": 24.02, "volume": 1362388.0}, {"date": "2023-01-18", "close": 23.69, "volume": 1010403.0}, {"date": "2023-01-19", "close": 23.15, "volume": 769405.0}, {"date": "2023-01-20", "close": 25.04, "volume": 1711157.0}, {"date": "2023-01-23", "close": 26.68, "volume": 1717984.0}, {"date": "2023-01-24", "close": 26.58, "volume": 779419.0}, {"date": "2023-01-25", "close": 27.12, "volume": 1222876.0}, {"date": "2023-01-26", "close": 26.65, "volume": 1113076.0}, {"date": "2023-01-27", "close": 28.04, "volume": 1083000.0}, {"date": "2023-01-30", "close": 27.57, "volume": 1742358.0}, {"date": "2023-01-31", "close": 28.54, "volume": 1826173.0}, {"date": "2023-02-01", "close": 29.79, "volume": 1936915.0}, {"date": "2023-02-02", "close": 30.81, "volume": 2559645.0}, {"date": "2023-02-03", "close": 30.33, "volume": 1066503.0}, {"date": "2023-02-06", "close": 29.04, "volume": 1125520.0}, {"date": "2023-02-07", "close": 28.95, "volume": 1327608.0}, {"date": "2023-02-08", "close": 27.66, "volume": 1763515.0}, {"date": "2023-02-09", "close": 25.96, "volume": 2141905.0}, {"date": "2023-02-10", "close": 25.21, "volume": 1979995.0}, {"date": "2023-02-13", "close": 26.54, "volume": 1425506.0}, {"date": "2023-02-14", "close": 26.44, "volume": 1056626.0}, {"date": "2023-02-15", "close": 27.26, "volume": 1094029.0}, {"date": "2023-02-16", "close": 25.96, "volume": 1058753.0}, {"date": "2023-02-17", "close": 26.54, "volume": 1048119.0}, {"date": "2023-02-21", "close": 24.86, "volume": 1249613.0}, {"date": "2023-02-22", "close": 25.47, "volume": 1079800.0}, {"date": "2023-02-23", "close": 24.73, "volume": 2438241.0}, {"date": "2023-02-24", "close": 25.76, "volume": 2575165.0}, {"date": "2023-02-27", "close": 26.33, "volume": 1546962.0}, {"date": "2023-02-28", "close": 27.08, "volume": 1665709.0}, {"date": "2023-03-01", "close": 26.82, "volume": 1718983.0}, {"date": "2023-03-02", "close": 27.18, "volume": 1519756.0}, {"date": "2023-03-03", "close": 28.09, "volume": 952562.0}, {"date": "2023-03-06", "close": 27.35, "volume": 1022247.0}, {"date": "2023-03-07", "close": 27.77, "volume": 731337.0}, {"date": "2023-03-08", "close": 26.48, "volume": 991917.0}, {"date": "2023-03-09", "close": 25.93, "volume": 1104422.0}, {"date": "2023-03-10", "close": 24.66, "volume": 1287446.0}, {"date": "2023-03-13", "close": 24.67, "volume": 1031855.0}, {"date": "2023-03-14", "close": 24.66, "volume": 1392375.0}, {"date": "2023-03-15", "close": 24.92, "volume": 997731.0}, {"date": "2023-03-16", "close": 24.69, "volume": 1215340.0}, {"date": "2023-03-17", "close": 24.78, "volume": 1643843.0}, {"date": "2023-03-20", "close": 24.45, "volume": 735613.0}, {"date": "2023-03-21", "close": 25.4, "volume": 1124421.0}, {"date": "2023-03-22", "close": 24.99, "volume": 1409533.0}, {"date": "2023-03-23", "close": 25.4, "volume": 847385.0}, {"date": "2023-03-24", "close": 25.16, "volume": 1007834.0}, {"date": "2023-03-27", "close": 26.25, "volume": 1435882.0}, {"date": "2023-03-28", "close": 26.33, "volume": 900683.0}, {"date": "2023-03-29", "close": 25.88, "volume": 1635240.0}, {"date": "2023-03-30", "close": 25.63, "volume": 904921.0}, {"date": "2023-03-31", "close": 26.3, "volume": 1283756.0}, {"date": "2023-04-03", "close": 25.92, "volume": 1172886.0}, {"date": "2023-04-04", "close": 26.23, "volume": 654754.0}, {"date": "2023-04-05", "close": 23.44, "volume": 1826826.0}, {"date": "2023-04-06", "close": 23.51, "volume": 1136382.0}, {"date": "2023-04-10", "close": 24.0, "volume": 815731.0}, {"date": "2023-04-11", "close": 24.0, "volume": 707777.0}, {"date": "2023-04-12", "close": 22.87, "volume": 1075572.0}, {"date": "2023-04-13", "close": 23.86, "volume": 1594936.0}, {"date": "2023-04-14", "close": 23.86, "volume": 1016290.0}, {"date": "2023-04-17", "close": 22.7, "volume": 1816767.0}, {"date": "2023-04-18", "close": 22.27, "volume": 1565526.0}, {"date": "2023-04-19", "close": 21.75, "volume": 1405333.0}, {"date": "2023-04-20", "close": 21.63, "volume": 1304329.0}, {"date": "2023-04-21", "close": 21.99, "volume": 992174.0}, {"date": "2023-04-24", "close": 21.5, "volume": 1108046.0}, {"date": "2023-04-25", "close": 20.7, "volume": 1568426.0}, {"date": "2023-04-26", "close": 20.34, "volume": 1397137.0}, {"date": "2023-04-27", "close": 20.71, "volume": 1588645.0}, {"date": "2023-04-28", "close": 20.65, "volume": 1296430.0}, {"date": "2023-05-01", "close": 20.5, "volume": 1658106.0}, {"date": "2023-05-02", "close": 20.07, "volume": 1569228.0}, {"date": "2023-05-03", "close": 20.01, "volume": 2725451.0}, {"date": "2023-05-04", "close": 18.51, "volume": 3752036.0}, {"date": "2023-05-05", "close": 18.29, "volume": 1548956.0}, {"date": "2023-05-08", "close": 18.44, "volume": 861029.0}, {"date": "2023-05-09", "close": 17.81, "volume": 1208581.0}, {"date": "2023-05-10", "close": 17.64, "volume": 1309618.0}, {"date": "2023-05-11", "close": 17.9, "volume": 759394.0}, {"date": "2023-05-12", "close": 17.47, "volume": 949792.0}, {"date": "2023-05-15", "close": 18.08, "volume": 1324345.0}, {"date": "2023-05-16", "close": 17.18, "volume": 1033888.0}, {"date": "2023-05-17", "close": 17.51, "volume": 1275267.0}, {"date": "2023-05-18", "close": 17.21, "volume": 1179867.0}, {"date": "2023-05-19", "close": 16.55, "volume": 1576740.0}, {"date": "2023-05-22", "close": 16.71, "volume": 1249085.0}, {"date": "2023-05-23", "close": 16.55, "volume": 1089431.0}, {"date": "2023-05-24", "close": 16.44, "volume": 1468585.0}, {"date": "2023-05-25", "close": 15.73, "volume": 1395353.0}, {"date": "2023-05-26", "close": 15.62, "volume": 816353.0}, {"date": "2023-05-30", "close": 16.05, "volume": 1318853.0}, {"date": "2023-05-31", "close": 15.22, "volume": 1705748.0}, {"date": "2023-06-01", "close": 15.26, "volume": 1019067.0}, {"date": "2023-06-02", "close": 16.53, "volume": 2103997.0}, {"date": "2023-06-05", "close": 16.0, "volume": 977407.0}, {"date": "2023-06-06", "close": 16.07, "volume": 1377126.0}, {"date": "2023-06-07", "close": 16.16, "volume": 1569485.0}, {"date": "2023-06-08", "close": 16.03, "volume": 1025473.0}, {"date": "2023-06-09", "close": 15.8, "volume": 1330107.0}, {"date": "2023-06-12", "close": 16.12, "volume": 1490005.0}, {"date": "2023-06-13", "close": 16.81, "volume": 1873691.0}, {"date": "2023-06-14", "close": 16.53, "volume": 1762239.0}, {"date": "2023-06-15", "close": 16.64, "volume": 1553007.0}, {"date": "2023-06-16", "close": 16.23, "volume": 2227894.0}, {"date": "2023-06-20", "close": 15.94, "volume": 1714337.0}, {"date": "2023-06-21", "close": 15.58, "volume": 1553259.0}, {"date": "2023-06-22", "close": 15.69, "volume": 1176672.0}, {"date": "2023-06-23", "close": 15.42, "volume": 2084524.0}, {"date": "2023-06-26", "close": 15.66, "volume": 965377.0}, {"date": "2023-06-27", "close": 16.13, "volume": 1145787.0}, {"date": "2023-06-28", "close": 16.57, "volume": 1088297.0}, {"date": "2023-06-29", "close": 16.31, "volume": 1218642.0}, {"date": "2023-06-30", "close": 16.4, "volume": 1391287.0}, {"date": "2023-07-03", "close": 16.73, "volume": 835873.0}, {"date": "2023-07-05", "close": 16.57, "volume": 857682.0}, {"date": "2023-07-06", "close": 16.18, "volume": 1117078.0}, {"date": "2023-07-07", "close": 16.53, "volume": 1525417.0}, {"date": "2023-07-10", "close": 17.65, "volume": 2922296.0}, {"date": "2023-07-11", "close": 18.72, "volume": 2256805.0}, {"date": "2023-07-12", "close": 18.02, "volume": 1666194.0}, {"date": "2023-07-13", "close": 18.47, "volume": 1247970.0}, {"date": "2023-07-14", "close": 18.09, "volume": 1087741.0}, {"date": "2023-07-17", "close": 18.27, "volume": 1890787.0}, {"date": "2023-07-18", "close": 18.59, "volume": 1528489.0}, {"date": "2023-07-19", "close": 19.26, "volume": 1318371.0}, {"date": "2023-07-20", "close": 19.33, "volume": 1182179.0}, {"date": "2023-07-21", "close": 19.2, "volume": 893294.0}, {"date": "2023-07-24", "close": 19.27, "volume": 988107.0}, {"date": "2023-07-25", "close": 19.04, "volume": 1272189.0}, {"date": "2023-07-26", "close": 19.07, "volume": 902023.0}, {"date": "2023-07-27", "close": 18.7, "volume": 1868997.0}, {"date": "2023-07-28", "close": 19.38, "volume": 1745338.0}, {"date": "2023-07-31", "close": 19.72, "volume": 1383709.0}, {"date": "2023-08-01", "close": 18.87, "volume": 1437390.0}, {"date": "2023-08-02", "close": 18.39, "volume": 2566135.0}, {"date": "2023-08-03", "close": 17.46, "volume": 4545188.0}, {"date": "2023-08-04", "close": 17.57, "volume": 1267455.0}, {"date": "2023-08-07", "close": 17.61, "volume": 1132398.0}, {"date": "2023-08-08", "close": 17.47, "volume": 1301807.0}, {"date": "2023-08-09", "close": 17.46, "volume": 1783066.0}, {"date": "2023-08-10", "close": 17.02, "volume": 1302109.0}, {"date": "2023-08-11", "close": 17.0, "volume": 788433.0}, {"date": "2023-08-14", "close": 16.41, "volume": 1775148.0}, {"date": "2023-08-15", "close": 16.06, "volume": 1215222.0}, {"date": "2023-08-16", "close": 15.63, "volume": 909901.0}, {"date": "2023-08-17", "close": 15.18, "volume": 1144058.0}, {"date": "2023-08-18", "close": 15.11, "volume": 1093582.0}, {"date": "2023-08-21", "close": 15.46, "volume": 1356537.0}, {"date": "2023-08-22", "close": 14.87, "volume": 1035567.0}, {"date": "2023-08-23", "close": 15.33, "volume": 1030678.0}, {"date": "2023-08-24", "close": 14.65, "volume": 821316.0}, {"date": "2023-08-25", "close": 14.63, "volume": 1023826.0}, {"date": "2023-08-28", "close": 14.53, "volume": 649112.0}, {"date": "2023-08-29", "close": 14.88, "volume": 732702.0}, {"date": "2023-08-30", "close": 15.07, "volume": 779602.0}, {"date": "2023-08-31", "close": 14.65, "volume": 1138436.0}, {"date": "2023-09-01", "close": 14.85, "volume": 746114.0}, {"date": "2023-09-05", "close": 14.36, "volume": 1263119.0}, {"date": "2023-09-06", "close": 14.02, "volume": 1834772.0}, {"date": "2023-09-07", "close": 13.3, "volume": 2029957.0}, {"date": "2023-09-08", "close": 13.06, "volume": 2037196.0}, {"date": "2023-09-11", "close": 13.51, "volume": 2086363.0}, {"date": "2023-09-12", "close": 13.53, "volume": 2191162.0}, {"date": "2023-09-13", "close": 13.34, "volume": 964668.0}, {"date": "2023-09-14", "close": 13.53, "volume": 1254624.0}, {"date": "2023-09-15", "close": 13.05, "volume": 1933846.0}, {"date": "2023-09-18", "close": 12.65, "volume": 1387672.0}, {"date": "2023-09-19", "close": 12.8, "volume": 1267351.0}, {"date": "2023-09-20", "close": 12.62, "volume": 1123842.0}, {"date": "2023-09-21", "close": 12.54, "volume": 1067909.0}, {"date": "2023-09-22", "close": 12.52, "volume": 819085.0}, {"date": "2023-09-25", "close": 12.77, "volume": 795825.0}, {"date": "2023-09-26", "close": 12.91, "volume": 1136041.0}, {"date": "2023-09-27", "close": 12.85, "volume": 928700.0}, {"date": "2023-09-28", "close": 13.35, "volume": 823246.0}, {"date": "2023-09-29", "close": 13.61, "volume": 1188438.0}, {"date": "2023-10-02", "close": 13.87, "volume": 1093858.0}, {"date": "2023-10-03", "close": 13.58, "volume": 1529370.0}, {"date": "2023-10-04", "close": 13.89, "volume": 959073.0}, {"date": "2023-10-05", "close": 13.98, "volume": 1195162.0}, {"date": "2023-10-06", "close": 13.99, "volume": 1131170.0}, {"date": "2023-10-09", "close": 14.57, "volume": 1148935.0}, {"date": "2023-10-10", "close": 14.74, "volume": 1856590.0}, {"date": "2023-10-11", "close": 14.74, "volume": 1741282.0}, {"date": "2023-10-12", "close": 14.69, "volume": 1027144.0}, {"date": "2023-10-13", "close": 14.51, "volume": 929957.0}, {"date": "2023-10-16", "close": 15.13, "volume": 1069453.0}, {"date": "2023-10-17", "close": 15.04, "volume": 1199928.0}, {"date": "2023-10-18", "close": 14.56, "volume": 672782.0}, {"date": "2023-10-19", "close": 14.03, "volume": 1224988.0}, {"date": "2023-10-20", "close": 13.59, "volume": 1993966.0}, {"date": "2023-10-23", "close": 13.34, "volume": 1676417.0}, {"date": "2023-10-24", "close": 13.6, "volume": 1332412.0}, {"date": "2023-10-25", "close": 13.13, "volume": 1364109.0}, {"date": "2023-10-26", "close": 13.25, "volume": 1093608.0}, {"date": "2023-10-27", "close": 12.98, "volume": 1091714.0}, {"date": "2023-10-30", "close": 12.99, "volume": 919810.0}, {"date": "2023-10-31", "close": 13.75, "volume": 1433898.0}, {"date": "2023-11-01", "close": 13.5, "volume": 1698542.0}, {"date": "2023-11-02", "close": 13.35, "volume": 3141210.0}, {"date": "2023-11-03", "close": 13.35, "volume": 1635880.0}, {"date": "2023-11-06", "close": 13.33, "volume": 1234373.0}, {"date": "2023-11-07", "close": 13.92, "volume": 1157364.0}, {"date": "2023-11-08", "close": 13.56, "volume": 1075960.0}, {"date": "2023-11-09", "close": 13.11, "volume": 940278.0}, {"date": "2023-11-10", "close": 13.15, "volume": 735752.0}, {"date": "2023-11-13", "close": 12.69, "volume": 1055761.0}, {"date": "2023-11-14", "close": 13.7, "volume": 1134289.0}, {"date": "2023-11-15", "close": 14.28, "volume": 1031112.0}, {"date": "2023-11-16", "close": 13.8, "volume": 749532.0}, {"date": "2023-11-17", "close": 14.03, "volume": 894574.0}, {"date": "2023-11-20", "close": 14.84, "volume": 1073743.0}, {"date": "2023-11-21", "close": 14.58, "volume": 992163.0}, {"date": "2023-11-22", "close": 14.66, "volume": 745941.0}, {"date": "2023-11-24", "close": 14.82, "volume": 425134.0}, {"date": "2023-11-27", "close": 14.31, "volume": 1189604.0}, {"date": "2023-11-28", "close": 14.22, "volume": 1177763.0}, {"date": "2023-11-29", "close": 13.96, "volume": 1298330.0}, {"date": "2023-11-30", "close": 13.32, "volume": 1140699.0}, {"date": "2023-12-01", "close": 14.56, "volume": 1675370.0}, {"date": "2023-12-04", "close": 14.4, "volume": 1363377.0}, {"date": "2023-12-05", "close": 13.92, "volume": 913830.0}, {"date": "2023-12-06", "close": 13.93, "volume": 1235141.0}, {"date": "2023-12-07", "close": 15.39, "volume": 1836418.0}, {"date": "2023-12-08", "close": 15.48, "volume": 1794800.0}, {"date": "2023-12-11", "close": 16.09, "volume": 1249685.0}, {"date": "2023-12-12", "close": 16.11, "volume": 1496569.0}, {"date": "2023-12-13", "close": 16.53, "volume": 1649886.0}, {"date": "2023-12-14", "close": 17.71, "volume": 2187805.0}, {"date": "2023-12-15", "close": 17.88, "volume": 1772451.0}, {"date": "2023-12-18", "close": 17.93, "volume": 1555341.0}, {"date": "2023-12-19", "close": 18.61, "volume": 927520.0}, {"date": "2023-12-20", "close": 17.99, "volume": 1110352.0}, {"date": "2023-12-21", "close": 18.13, "volume": 787507.0}, {"date": "2023-12-22", "close": 17.68, "volume": 902967.0}, {"date": "2023-12-26", "close": 17.73, "volume": 641496.0}, {"date": "2023-12-27", "close": 17.59, "volume": 591318.0}, {"date": "2023-12-28", "close": 17.26, "volume": 715279.0}, {"date": "2023-12-29", "close": 16.58, "volume": 806568.0}, {"date": "2024-01-02", "close": 16.66, "volume": 1224569.0}, {"date": "2024-01-03", "close": 15.88, "volume": 1364464.0}, {"date": "2024-01-04", "close": 15.39, "volume": 1348205.0}, {"date": "2024-01-05", "close": 14.89, "volume": 923377.0}, {"date": "2024-01-08", "close": 15.49, "volume": 849661.0}, {"date": "2024-01-09", "close": 15.14, "volume": 733604.0}, {"date": "2024-01-10", "close": 14.81, "volume": 1485710.0}, {"date": "2024-01-11", "close": 14.67, "volume": 1122761.0}, {"date": "2024-01-12", "close": 14.55, "volume": 947182.0}, {"date": "2024-01-16", "close": 14.4, "volume": 799199.0}, {"date": "2024-01-17", "close": 14.8, "volume": 1368837.0}, {"date": "2024-01-18", "close": 14.45, "volume": 973611.0}, {"date": "2024-01-19", "close": 14.44, "volume": 985341.0}, {"date": "2024-01-22", "close": 14.99, "volume": 1266699.0}, {"date": "2024-01-23", "close": 15.11, "volume": 849403.0}, {"date": "2024-01-24", "close": 15.18, "volume": 834790.0}, {"date": "2024-01-25", "close": 15.45, "volume": 641511.0}, {"date": "2024-01-26", "close": 15.35, "volume": 841865.0}, {"date": "2024-01-29", "close": 15.44, "volume": 753402.0}, {"date": "2024-01-30", "close": 14.92, "volume": 1360921.0}, {"date": "2024-01-31", "close": 14.41, "volume": 798112.0}, {"date": "2024-02-01", "close": 14.54, "volume": 627403.0}, {"date": "2024-02-02", "close": 15.0, "volume": 949125.0}, {"date": "2024-02-05", "close": 14.46, "volume": 847646.0}, {"date": "2024-02-06", "close": 15.09, "volume": 824651.0}, {"date": "2024-02-07", "close": 15.17, "volume": 620228.0}, {"date": "2024-02-08", "close": 15.66, "volume": 1012419.0}, {"date": "2024-02-09", "close": 16.42, "volume": 1118585.0}, {"date": "2024-02-12", "close": 17.26, "volume": 1076257.0}, {"date": "2024-02-13", "close": 16.43, "volume": 1224873.0}, {"date": "2024-02-14", "close": 17.3, "volume": 899760.0}, {"date": "2024-02-15", "close": 17.12, "volume": 1318515.0}, {"date": "2024-02-16", "close": 17.0, "volume": 933468.0}, {"date": "2024-02-20", "close": 16.84, "volume": 1095956.0}, {"date": "2024-02-21", "close": 16.15, "volume": 1238216.0}, {"date": "2024-02-22", "close": 16.22, "volume": 1446253.0}, {"date": "2024-02-23", "close": 16.24, "volume": 1568684.0}, {"date": "2024-02-26", "close": 16.97, "volume": 1391207.0}, {"date": "2024-02-27", "close": 17.49, "volume": 2965027.0}, {"date": "2024-02-28", "close": 21.35, "volume": 5855761.0}, {"date": "2024-02-29", "close": 21.93, "volume": 2131073.0}, {"date": "2024-03-01", "close": 22.72, "volume": 1748432.0}, {"date": "2024-03-04", "close": 22.37, "volume": 1876524.0}, {"date": "2024-03-05", "close": 21.42, "volume": 1327904.0}, {"date": "2024-03-06", "close": 21.24, "volume": 939283.0}, {"date": "2024-03-07", "close": 19.44, "volume": 1166384.0}, {"date": "2024-03-08", "close": 20.59, "volume": 1152725.0}, {"date": "2024-03-11", "close": 21.42, "volume": 987315.0}, {"date": "2024-03-12", "close": 21.2, "volume": 798736.0}, {"date": "2024-03-13", "close": 21.64, "volume": 763512.0}, {"date": "2024-03-14", "close": 20.83, "volume": 656814.0}, {"date": "2024-03-15", "close": 20.99, "volume": 1368456.0}, {"date": "2024-03-18", "close": 20.85, "volume": 682888.0}, {"date": "2024-03-19", "close": 20.52, "volume": 807740.0}, {"date": "2024-03-20", "close": 20.61, "volume": 574436.0}, {"date": "2024-03-21", "close": 20.55, "volume": 1427387.0}, {"date": "2024-03-22", "close": 20.59, "volume": 770319.0}, {"date": "2024-03-25", "close": 19.72, "volume": 839169.0}, {"date": "2024-03-26", "close": 20.21, "volume": 679022.0}, {"date": "2024-03-27", "close": 20.55, "volume": 550766.0}, {"date": "2024-03-28", "close": 21.17, "volume": 870651.0}, {"date": "2024-04-01", "close": 21.11, "volume": 687290.0}, {"date": "2024-04-02", "close": 20.03, "volume": 847287.0}, {"date": "2024-04-03", "close": 19.64, "volume": 535772.0}, {"date": "2024-04-04", "close": 19.62, "volume": 534997.0}, {"date": "2024-04-05", "close": 19.3, "volume": 512598.0}, {"date": "2024-04-08", "close": 19.93, "volume": 821158.0}, {"date": "2024-04-09", "close": 20.99, "volume": 1319252.0}, {"date": "2024-04-10", "close": 19.2, "volume": 1958608.0}, {"date": "2024-04-11", "close": 19.65, "volume": 1079896.0}, {"date": "2024-04-12", "close": 18.71, "volume": 904125.0}, {"date": "2024-04-15", "close": 18.85, "volume": 1226533.0}, {"date": "2024-04-16", "close": 18.75, "volume": 928381.0}, {"date": "2024-04-17", "close": 19.06, "volume": 1044343.0}, {"date": "2024-04-18", "close": 19.12, "volume": 882524.0}, {"date": "2024-04-19", "close": 19.2, "volume": 646549.0}, {"date": "2024-04-22", "close": 19.16, "volume": 585457.0}, {"date": "2024-04-23", "close": 19.59, "volume": 855361.0}, {"date": "2024-04-24", "close": 19.8, "volume": 730940.0}, {"date": "2024-04-25", "close": 19.43, "volume": 618924.0}, {"date": "2024-04-26", "close": 19.81, "volume": 800129.0}, {"date": "2024-04-29", "close": 20.24, "volume": 770767.0}, {"date": "2024-04-30", "close": 19.91, "volume": 899854.0}, {"date": "2024-05-01", "close": 19.71, "volume": 993420.0}, {"date": "2024-05-02", "close": 19.61, "volume": 1043556.0}, {"date": "2024-05-03", "close": 19.67, "volume": 931430.0}, {"date": "2024-05-06", "close": 20.73, "volume": 1001736.0}, {"date": "2024-05-07", "close": 21.15, "volume": 2041788.0}, {"date": "2024-05-08", "close": 21.68, "volume": 1781909.0}, {"date": "2024-05-09", "close": 21.66, "volume": 1110191.0}, {"date": "2024-05-10", "close": 21.34, "volume": 779070.0}, {"date": "2024-05-13", "close": 21.8, "volume": 967718.0}, {"date": "2024-05-14", "close": 22.76, "volume": 951149.0}, {"date": "2024-05-15", "close": 22.68, "volume": 583864.0}, {"date": "2024-05-16", "close": 22.4, "volume": 628514.0}, {"date": "2024-05-17", "close": 22.0, "volume": 601415.0}, {"date": "2024-05-20", "close": 21.37, "volume": 1002741.0}, {"date": "2024-05-21", "close": 20.99, "volume": 756795.0}, {"date": "2024-05-22", "close": 19.5, "volume": 879860.0}, {"date": "2024-05-23", "close": 19.4, "volume": 728870.0}, {"date": "2024-05-24", "close": 19.36, "volume": 606535.0}, {"date": "2024-05-28", "close": 19.0, "volume": 835164.0}, {"date": "2024-05-29", "close": 19.03, "volume": 968228.0}, {"date": "2024-05-30", "close": 18.61, "volume": 711659.0}, {"date": "2024-05-31", "close": 19.08, "volume": 935039.0}, {"date": "2024-06-03", "close": 19.26, "volume": 618810.0}, {"date": "2024-06-04", "close": 18.05, "volume": 958238.0}, {"date": "2024-06-05", "close": 18.33, "volume": 899842.0}, {"date": "2024-06-06", "close": 17.94, "volume": 974099.0}, {"date": "2024-06-07", "close": 17.96, "volume": 811285.0}, {"date": "2024-06-10", "close": 17.72, "volume": 813595.0}, {"date": "2024-06-11", "close": 17.19, "volume": 1073717.0}, {"date": "2024-06-12", "close": 18.07, "volume": 1359208.0}, {"date": "2024-06-13", "close": 17.69, "volume": 982202.0}, {"date": "2024-06-14", "close": 16.84, "volume": 718975.0}, {"date": "2024-06-17", "close": 16.59, "volume": 797358.0}, {"date": "2024-06-18", "close": 15.89, "volume": 1684120.0}, {"date": "2024-06-20", "close": 15.4, "volume": 1440607.0}, {"date": "2024-06-21", "close": 15.44, "volume": 1331244.0}, {"date": "2024-06-24", "close": 16.05, "volume": 1014721.0}, {"date": "2024-06-25", "close": 16.0, "volume": 954472.0}, {"date": "2024-06-26", "close": 15.37, "volume": 972460.0}, {"date": "2024-06-27", "close": 15.33, "volume": 887757.0}, {"date": "2024-06-28", "close": 15.91, "volume": 1633929.0}, {"date": "2024-07-01", "close": 15.44, "volume": 695599.0}, {"date": "2024-07-02", "close": 15.56, "volume": 697604.0}, {"date": "2024-07-03", "close": 15.73, "volume": 416598.0}, {"date": "2024-07-05", "close": 15.38, "volume": 733303.0}, {"date": "2024-07-08", "close": 15.15, "volume": 668274.0}, {"date": "2024-07-09", "close": 15.5, "volume": 750271.0}, {"date": "2024-07-10", "close": 15.06, "volume": 774933.0}, {"date": "2024-07-11", "close": 16.22, "volume": 1274021.0}, {"date": "2024-07-12", "close": 16.18, "volume": 822532.0}, {"date": "2024-07-15", "close": 16.47, "volume": 816259.0}, {"date": "2024-07-16", "close": 18.33, "volume": 1282858.0}, {"date": "2024-07-17", "close": 18.4, "volume": 1249236.0}, {"date": "2024-07-18", "close": 17.56, "volume": 878438.0}, {"date": "2024-07-19", "close": 17.17, "volume": 841629.0}, {"date": "2024-07-22", "close": 17.41, "volume": 812195.0}, {"date": "2024-07-23", "close": 17.45, "volume": 713169.0}, {"date": "2024-07-24", "close": 17.16, "volume": 587479.0}, {"date": "2024-07-25", "close": 17.82, "volume": 880141.0}, {"date": "2024-07-26", "close": 18.46, "volume": 658503.0}, {"date": "2024-07-29", "close": 19.12, "volume": 753295.0}, {"date": "2024-07-30", "close": 19.45, "volume": 653224.0}, {"date": "2024-07-31", "close": 19.35, "volume": 938302.0}, {"date": "2024-08-01", "close": 18.97, "volume": 1110130.0}, {"date": "2024-08-02", "close": 18.7, "volume": 967074.0}, {"date": "2024-08-05", "close": 17.82, "volume": 1479047.0}, {"date": "2024-08-06", "close": 17.57, "volume": 1555785.0}, {"date": "2024-08-07", "close": 23.31, "volume": 3983264.0}, {"date": "2024-08-08", "close": 23.11, "volume": 1513082.0}, {"date": "2024-08-09", "close": 22.49, "volume": 1085697.0}, {"date": "2024-08-12", "close": 21.7, "volume": 1102987.0}, {"date": "2024-08-13", "close": 22.38, "volume": 1184250.0}, {"date": "2024-08-14", "close": 21.99, "volume": 909076.0}, {"date": "2024-08-15", "close": 23.78, "volume": 935123.0}, {"date": "2024-08-16", "close": 24.05, "volume": 929049.0}, {"date": "2024-08-19", "close": 24.36, "volume": 563679.0}, {"date": "2024-08-20", "close": 24.01, "volume": 512486.0}, {"date": "2024-08-21", "close": 23.56, "volume": 758826.0}, {"date": "2024-08-22", "close": 23.17, "volume": 983571.0}, {"date": "2024-08-23", "close": 23.99, "volume": 1270312.0}, {"date": "2024-08-26", "close": 23.61, "volume": 782465.0}, {"date": "2024-08-27", "close": 23.31, "volume": 752576.0}, {"date": "2024-08-28", "close": 23.27, "volume": 835642.0}, {"date": "2024-08-29", "close": 22.99, "volume": 1111314.0}, {"date": "2024-08-30", "close": 22.92, "volume": 1571114.0}, {"date": "2024-09-03", "close": 22.17, "volume": 1049244.0}, {"date": "2024-09-04", "close": 21.87, "volume": 919362.0}, {"date": "2024-09-05", "close": 21.6, "volume": 769916.0}, {"date": "2024-09-06", "close": 20.88, "volume": 1059145.0}, {"date": "2024-09-09", "close": 21.46, "volume": 874649.0}, {"date": "2024-09-10", "close": 21.87, "volume": 1391696.0}, {"date": "2024-09-11", "close": 22.71, "volume": 1284161.0}, {"date": "2024-09-12", "close": 23.87, "volume": 1162243.0}, {"date": "2024-09-13", "close": 24.65, "volume": 1166169.0}, {"date": "2024-09-16", "close": 23.78, "volume": 1025328.0}, {"date": "2024-09-17", "close": 24.5, "volume": 916083.0}, {"date": "2024-09-18", "close": 25.17, "volume": 1306025.0}, {"date": "2024-09-19", "close": 25.79, "volume": 855173.0}, {"date": "2024-09-20", "close": 25.48, "volume": 1541894.0}, {"date": "2024-09-23", "close": 24.87, "volume": 940093.0}, {"date": "2024-09-24", "close": 25.89, "volume": 1265166.0}, {"date": "2024-09-25", "close": 25.4, "volume": 948034.0}, {"date": "2024-09-26", "close": 25.3, "volume": 910303.0}, {"date": "2024-09-27", "close": 24.99, "volume": 847106.0}, {"date": "2024-09-30", "close": 24.78, "volume": 896667.0}, {"date": "2024-10-01", "close": 23.7, "volume": 820082.0}, {"date": "2024-10-02", "close": 24.46, "volume": 837625.0}, {"date": "2024-10-03", "close": 24.51, "volume": 705265.0}, {"date": "2024-10-04", "close": 24.42, "volume": 614416.0}, {"date": "2024-10-07", "close": 23.44, "volume": 1080802.0}, {"date": "2024-10-08", "close": 24.15, "volume": 549968.0}, {"date": "2024-10-09", "close": 24.47, "volume": 431230.0}, {"date": "2024-10-10", "close": 24.89, "volume": 603912.0}, {"date": "2024-10-11", "close": 25.35, "volume": 691095.0}, {"date": "2024-10-14", "close": 25.71, "volume": 846834.0}, {"date": "2024-10-15", "close": 25.83, "volume": 989696.0}, {"date": "2024-10-16", "close": 26.29, "volume": 491957.0}, {"date": "2024-10-17", "close": 26.35, "volume": 681386.0}, {"date": "2024-10-18", "close": 26.53, "volume": 557527.0}, {"date": "2024-10-21", "close": 26.18, "volume": 574635.0}, {"date": "2024-10-22", "close": 25.54, "volume": 429434.0}, {"date": "2024-10-23", "close": 24.97, "volume": 566173.0}, {"date": "2024-10-24", "close": 24.75, "volume": 390445.0}, {"date": "2024-10-25", "close": 24.87, "volume": 458756.0}, {"date": "2024-10-28", "close": 25.71, "volume": 566734.0}, {"date": "2024-10-29", "close": 25.79, "volume": 337454.0}, {"date": "2024-10-30", "close": 25.31, "volume": 574736.0}, {"date": "2024-10-31", "close": 24.82, "volume": 765290.0}, {"date": "2024-11-01", "close": 24.96, "volume": 779908.0}, {"date": "2024-11-04", "close": 25.27, "volume": 1248299.0}, {"date": "2024-11-05", "close": 26.02, "volume": 1316571.0}, {"date": "2024-11-06", "close": 33.28, "volume": 3986436.0}, {"date": "2024-11-07", "close": 32.94, "volume": 1122993.0}, {"date": "2024-11-08", "close": 31.47, "volume": 1339398.0}, {"date": "2024-11-11", "close": 33.57, "volume": 920605.0}, {"date": "2024-11-12", "close": 34.38, "volume": 874510.0}, {"date": "2024-11-13", "close": 33.34, "volume": 880190.0}, {"date": "2024-11-14", "close": 33.51, "volume": 665351.0}, {"date": "2024-11-15", "close": 32.89, "volume": 752532.0}, {"date": "2024-11-18", "close": 32.35, "volume": 736101.0}, {"date": "2024-11-19", "close": 33.19, "volume": 947605.0}, {"date": "2024-11-20", "close": 33.78, "volume": 1123866.0}, {"date": "2024-11-21", "close": 34.82, "volume": 1156286.0}, {"date": "2024-11-22", "close": 35.02, "volume": 1010055.0}, {"date": "2024-11-25", "close": 37.98, "volume": 2121310.0}, {"date": "2024-11-26", "close": 38.8, "volume": 1378668.0}, {"date": "2024-11-27", "close": 36.93, "volume": 1184323.0}, {"date": "2024-11-29", "close": 36.08, "volume": 678090.0}, {"date": "2024-12-02", "close": 36.23, "volume": 1271239.0}, {"date": "2024-12-03", "close": 35.53, "volume": 1352571.0}, {"date": "2024-12-04", "close": 35.68, "volume": 1235181.0}, {"date": "2024-12-05", "close": 36.17, "volume": 1196854.0}, {"date": "2024-12-06", "close": 37.17, "volume": 942624.0}, {"date": "2024-12-09", "close": 36.19, "volume": 1287729.0}, {"date": "2024-12-10", "close": 35.67, "volume": 1028030.0}, {"date": "2024-12-11", "close": 37.99, "volume": 1131954.0}, {"date": "2024-12-12", "close": 38.16, "volume": 792516.0}, {"date": "2024-12-13", "close": 37.09, "volume": 1003690.0}, {"date": "2024-12-16", "close": 38.11, "volume": 677434.0}, {"date": "2024-12-17", "close": 36.51, "volume": 839350.0}, {"date": "2024-12-18", "close": 33.69, "volume": 1142593.0}, {"date": "2024-12-19", "close": 33.76, "volume": 1059272.0}, {"date": "2024-12-20", "close": 34.1, "volume": 1685623.0}, {"date": "2024-12-23", "close": 33.65, "volume": 541385.0}, {"date": "2024-12-24", "close": 33.81, "volume": 238574.0}, {"date": "2024-12-26", "close": 33.06, "volume": 568820.0}, {"date": "2024-12-27", "close": 33.58, "volume": 717818.0}, {"date": "2024-12-30", "close": 34.18, "volume": 853490.0}, {"date": "2024-12-31", "close": 33.49, "volume": 803031.0}, {"date": "2025-01-02", "close": 33.56, "volume": 589112.0}, {"date": "2025-01-03", "close": 33.75, "volume": 596567.0}, {"date": "2025-01-06", "close": 31.32, "volume": 3514723.0}, {"date": "2025-01-07", "close": 30.7, "volume": 1129951.0}, {"date": "2025-01-08", "close": 30.91, "volume": 745035.0}, {"date": "2025-01-10", "close": 29.3, "volume": 1181267.0}, {"date": "2025-01-13", "close": 29.4, "volume": 1878517.0}, {"date": "2025-01-14", "close": 28.56, "volume": 894774.0}, {"date": "2025-01-15", "close": 29.66, "volume": 718891.0}, {"date": "2025-01-16", "close": 29.6, "volume": 761621.0}, {"date": "2025-01-17", "close": 30.02, "volume": 1054011.0}, {"date": "2025-01-21", "close": 31.0, "volume": 856683.0}, {"date": "2025-01-22", "close": 31.21, "volume": 863249.0}, {"date": "2025-01-23", "close": 31.44, "volume": 1472524.0}, {"date": "2025-01-24", "close": 31.51, "volume": 1210369.0}, {"date": "2025-01-27", "close": 30.84, "volume": 748677.0}, {"date": "2025-01-28", "close": 31.24, "volume": 914289.0}, {"date": "2025-01-29", "close": 29.97, "volume": 936639.0}, {"date": "2025-01-30", "close": 31.39, "volume": 1060391.0}, {"date": "2025-01-31", "close": 31.58, "volume": 764761.0}, {"date": "2025-02-03", "close": 31.09, "volume": 1070926.0}, {"date": "2025-02-04", "close": 31.78, "volume": 1403818.0}, {"date": "2025-02-05", "close": 30.71, "volume": 943660.0}, {"date": "2025-02-06", "close": 30.97, "volume": 914132.0}, {"date": "2025-02-07", "close": 29.31, "volume": 865273.0}, {"date": "2025-02-10", "close": 30.0, "volume": 1081506.0}, {"date": "2025-02-11", "close": 30.19, "volume": 1075696.0}, {"date": "2025-02-12", "close": 30.86, "volume": 1099604.0}, {"date": "2025-02-13", "close": 31.57, "volume": 1010102.0}, {"date": "2025-02-14", "close": 31.1, "volume": 1054199.0}, {"date": "2025-02-18", "close": 31.25, "volume": 958551.0}, {"date": "2025-02-19", "close": 30.32, "volume": 1417715.0}, {"date": "2025-02-20", "close": 29.33, "volume": 1540037.0}, {"date": "2025-02-21", "close": 28.61, "volume": 2281144.0}, {"date": "2025-02-24", "close": 29.73, "volume": 2317752.0}, {"date": "2025-02-25", "close": 28.32, "volume": 3013604.0}, {"date": "2025-02-26", "close": 26.89, "volume": 3008234.0}, {"date": "2025-02-27", "close": 26.25, "volume": 1490937.0}, {"date": "2025-02-28", "close": 26.56, "volume": 1406895.0}, {"date": "2025-03-03", "close": 25.0, "volume": 2046338.0}, {"date": "2025-03-04", "close": 24.19, "volume": 2173537.0}, {"date": "2025-03-05", "close": 24.29, "volume": 1152287.0}, {"date": "2025-03-06", "close": 23.01, "volume": 847457.0}, {"date": "2025-03-07", "close": 24.04, "volume": 1240142.0}, {"date": "2025-03-10", "close": 24.87, "volume": 1957289.0}, {"date": "2025-03-11", "close": 24.67, "volume": 1715575.0}, {"date": "2025-03-12", "close": 24.0, "volume": 1259567.0}, {"date": "2025-03-13", "close": 21.26, "volume": 2889151.0}, {"date": "2025-03-14", "close": 22.31, "volume": 1622762.0}, {"date": "2025-03-17", "close": 22.37, "volume": 1219755.0}, {"date": "2025-03-18", "close": 21.77, "volume": 1071532.0}, {"date": "2025-03-19", "close": 22.17, "volume": 1134514.0}, {"date": "2025-03-20", "close": 21.94, "volume": 990923.0}, {"date": "2025-03-21", "close": 22.16, "volume": 1435726.0}, {"date": "2025-03-24", "close": 23.51, "volume": 1264348.0}, {"date": "2025-03-25", "close": 23.31, "volume": 1146051.0}, {"date": "2025-03-26", "close": 22.87, "volume": 823517.0}, {"date": "2025-03-27", "close": 23.17, "volume": 747442.0}, {"date": "2025-03-28", "close": 22.27, "volume": 868403.0}, {"date": "2025-03-31", "close": 21.49, "volume": 1010601.0}, {"date": "2025-04-01", "close": 22.01, "volume": 743418.0}, {"date": "2025-04-02", "close": 22.43, "volume": 1185550.0}, {"date": "2025-04-03", "close": 18.9, "volume": 2928880.0}, {"date": "2025-04-04", "close": 18.8, "volume": 2731898.0}, {"date": "2025-04-07", "close": 19.63, "volume": 2212969.0}, {"date": "2025-04-08", "close": 19.07, "volume": 3152647.0}, {"date": "2025-04-09", "close": 21.69, "volume": 3335672.0}, {"date": "2025-04-10", "close": 20.08, "volume": 1903484.0}, {"date": "2025-04-11", "close": 19.95, "volume": 2080716.0}, {"date": "2025-04-14", "close": 20.71, "volume": 1219796.0}, {"date": "2025-04-15", "close": 20.12, "volume": 1140451.0}, {"date": "2025-04-16", "close": 19.67, "volume": 688815.0}, {"date": "2025-04-17", "close": 19.8, "volume": 1067327.0}, {"date": "2025-04-21", "close": 18.94, "volume": 1304361.0}, {"date": "2025-04-22", "close": 19.18, "volume": 1147083.0}, {"date": "2025-04-23", "close": 19.8, "volume": 1660991.0}, {"date": "2025-04-24", "close": 20.8, "volume": 1151632.0}, {"date": "2025-04-25", "close": 20.42, "volume": 534745.0}, {"date": "2025-04-28", "close": 20.47, "volume": 842711.0}, {"date": "2025-04-29", "close": 20.74, "volume": 942848.0}, {"date": "2025-04-30", "close": 19.88, "volume": 1764486.0}, {"date": "2025-05-01", "close": 19.46, "volume": 1534861.0}, {"date": "2025-05-02", "close": 19.53, "volume": 1272897.0}, {"date": "2025-05-05", "close": 19.08, "volume": 2378903.0}, {"date": "2025-05-06", "close": 18.94, "volume": 2207396.0}, {"date": "2025-05-07", "close": 17.07, "volume": 7514715.0}, {"date": "2025-05-08", "close": 17.43, "volume": 1645679.0}, {"date": "2025-05-09", "close": 17.71, "volume": 1412452.0}, {"date": "2025-05-12", "close": 19.79, "volume": 2913117.0}, {"date": "2025-05-13", "close": 20.32, "volume": 1460239.0}, {"date": "2025-05-14", "close": 19.89, "volume": 1522184.0}, {"date": "2025-05-15", "close": 20.74, "volume": 1462706.0}, {"date": "2025-05-16", "close": 20.96, "volume": 1527038.0}, {"date": "2025-05-19", "close": 20.78, "volume": 1219308.0}, {"date": "2025-05-20", "close": 20.64, "volume": 1077347.0}, {"date": "2025-05-21", "close": 20.03, "volume": 1051229.0}, {"date": "2025-05-22", "close": 19.62, "volume": 1005525.0}, {"date": "2025-05-23", "close": 19.35, "volume": 1277599.0}, {"date": "2025-05-27", "close": 19.99, "volume": 1702032.0}, {"date": "2025-05-28", "close": 19.88, "volume": 1108320.0}, {"date": "2025-05-29", "close": 20.25, "volume": 1298257.0}, {"date": "2025-05-30", "close": 20.6, "volume": 1558177.0}, {"date": "2025-06-02", "close": 20.39, "volume": 1192105.0}, {"date": "2025-06-03", "close": 21.73, "volume": 1614005.0}, {"date": "2025-06-04", "close": 21.84, "volume": 1442372.0}, {"date": "2025-06-05", "close": 22.57, "volume": 1596500.0}, {"date": "2025-06-06", "close": 22.28, "volume": 1456797.0}, {"date": "2025-06-09", "close": 22.53, "volume": 1552150.0}, {"date": "2025-06-10", "close": 21.82, "volume": 1785357.0}, {"date": "2025-06-11", "close": 21.17, "volume": 835608.0}, {"date": "2025-06-12", "close": 20.96, "volume": 1064340.0}, {"date": "2025-06-13", "close": 20.28, "volume": 1198046.0}, {"date": "2025-06-16", "close": 20.61, "volume": 1008459.0}, {"date": "2025-06-17", "close": 20.52, "volume": 1584230.0}, {"date": "2025-06-18", "close": 20.88, "volume": 1037590.0}, {"date": "2025-06-20", "close": 20.44, "volume": 1381088.0}, {"date": "2025-06-23", "close": 20.36, "volume": 1212423.0}, {"date": "2025-06-24", "close": 20.33, "volume": 872824.0}, {"date": "2025-06-25", "close": 20.19, "volume": 664563.0}, {"date": "2025-06-26", "close": 20.29, "volume": 849470.0}, {"date": "2025-06-27", "close": 20.9, "volume": 1673614.0}, {"date": "2025-06-30", "close": 20.05, "volume": 1569839.0}, {"date": "2025-07-01", "close": 21.29, "volume": 1508968.0}, {"date": "2025-07-02", "close": 21.55, "volume": 892101.0}, {"date": "2025-07-03", "close": 21.27, "volume": 718910.0}, {"date": "2025-07-07", "close": 20.37, "volume": 911543.0}, {"date": "2025-07-08", "close": 20.79, "volume": 1273524.0}, {"date": "2025-07-09", "close": 20.8, "volume": 1231378.0}, {"date": "2025-07-10", "close": 21.79, "volume": 1713636.0}, {"date": "2025-07-11", "close": 21.56, "volume": 994474.0}, {"date": "2025-07-14", "close": 21.41, "volume": 999691.0}, {"date": "2025-07-15", "close": 20.94, "volume": 728741.0}, {"date": "2025-07-16", "close": 21.07, "volume": 863753.0}, {"date": "2025-07-17", "close": 21.5, "volume": 628577.0}, {"date": "2025-07-18", "close": 21.39, "volume": 761491.0}, {"date": "2025-07-21", "close": 21.22, "volume": 876113.0}, {"date": "2025-07-22", "close": 22.24, "volume": 1275482.0}, {"date": "2025-07-23", "close": 22.02, "volume": 1156088.0}, {"date": "2025-07-24", "close": 21.27, "volume": 1146291.0}, {"date": "2025-07-25", "close": 21.78, "volume": 998678.0}, {"date": "2025-07-28", "close": 21.49, "volume": 1052458.0}, {"date": "2025-07-29", "close": 20.9, "volume": 1037418.0}, {"date": "2025-07-30", "close": 20.94, "volume": 1045833.0}, {"date": "2025-07-31", "close": 20.75, "volume": 1327110.0}, {"date": "2025-08-01", "close": 20.11, "volume": 1586083.0}, {"date": "2025-08-04", "close": 20.41, "volume": 1291572.0}, {"date": "2025-08-05", "close": 20.7, "volume": 4064009.0}, {"date": "2025-08-06", "close": 19.79, "volume": 3973937.0}, {"date": "2025-08-07", "close": 19.73, "volume": 1640427.0}, {"date": "2025-08-08", "close": 19.64, "volume": 1466231.0}, {"date": "2025-08-11", "close": 19.09, "volume": 1303768.0}, {"date": "2025-08-12", "close": 20.59, "volume": 1587545.0}, {"date": "2025-08-13", "close": 21.64, "volume": 1235706.0}, {"date": "2025-08-14", "close": 21.69, "volume": 858776.0}, {"date": "2025-08-15", "close": 21.18, "volume": 1168910.0}, {"date": "2025-08-18", "close": 21.55, "volume": 1129019.0}, {"date": "2025-08-19", "close": 21.4, "volume": 1048360.0}, {"date": "2025-08-20", "close": 21.14, "volume": 1208608.0}, {"date": "2025-08-21", "close": 21.19, "volume": 745152.0}, {"date": "2025-08-22", "close": 22.52, "volume": 1282816.0}, {"date": "2025-08-25", "close": 22.19, "volume": 773769.0}, {"date": "2025-08-26", "close": 22.2, "volume": 1020337.0}, {"date": "2025-08-27", "close": 22.96, "volume": 1154109.0}, {"date": "2025-08-28", "close": 22.69, "volume": 1303411.0}, {"date": "2025-08-29", "close": 22.37, "volume": 751278.0}, {"date": "2025-09-02", "close": 21.46, "volume": 925636.0}, {"date": "2025-09-03", "close": 22.6, "volume": 831529.0}, {"date": "2025-09-04", "close": 22.86, "volume": 916489.0}, {"date": "2025-09-05", "close": 23.84, "volume": 1113601.0}, {"date": "2025-09-08", "close": 23.46, "volume": 1090666.0}, {"date": "2025-09-09", "close": 23.56, "volume": 1267327.0}, {"date": "2025-09-10", "close": 23.46, "volume": 894757.0}, {"date": "2025-09-11", "close": 23.93, "volume": 950387.0}, {"date": "2025-09-12", "close": 22.34, "volume": 1043686.0}, {"date": "2025-09-15", "close": 23.82, "volume": 1622471.0}, {"date": "2025-09-16", "close": 23.83, "volume": 1224619.0}, {"date": "2025-09-17", "close": 23.9, "volume": 1352445.0}, {"date": "2025-09-18", "close": 24.09, "volume": 1119160.0}, {"date": "2025-09-19", "close": 23.57, "volume": 1202013.0}, {"date": "2025-09-22", "close": 23.18, "volume": 1155783.0}, {"date": "2025-09-23", "close": 22.91, "volume": 771254.0}, {"date": "2025-09-24", "close": 22.67, "volume": 862628.0}, {"date": "2025-09-25", "close": 22.06, "volume": 897250.0}, {"date": "2025-09-26", "close": 21.99, "volume": 607365.0}, {"date": "2025-09-29", "close": 21.92, "volume": 1731046.0}, {"date": "2025-09-30", "close": 21.3, "volume": 884901.0}, {"date": "2025-10-01", "close": 20.9, "volume": 758733.0}, {"date": "2025-10-02", "close": 21.44, "volume": 1200925.0}, {"date": "2025-10-03", "close": 22.37, "volume": 1300781.0}, {"date": "2025-10-06", "close": 22.3, "volume": 1128134.0}, {"date": "2025-10-07", "close": 21.03, "volume": 1310428.0}, {"date": "2025-10-08", "close": 21.59, "volume": 1263195.0}, {"date": "2025-10-09", "close": 21.2, "volume": 1676048.0}, {"date": "2025-10-10", "close": 20.03, "volume": 1609847.0}, {"date": "2025-10-13", "close": 20.89, "volume": 1616622.0}, {"date": "2025-10-14", "close": 21.51, "volume": 1058363.0}, {"date": "2025-10-15", "close": 21.17, "volume": 900463.0}, {"date": "2025-10-16", "close": 20.8, "volume": 990394.0}, {"date": "2025-10-17", "close": 20.8, "volume": 1239647.0}, {"date": "2025-10-20", "close": 21.88, "volume": 758612.0}, {"date": "2025-10-21", "close": 22.5, "volume": 1004731.0}, {"date": "2025-10-22", "close": 22.38, "volume": 1348788.0}, {"date": "2025-10-23", "close": 22.43, "volume": 942395.0}, {"date": "2025-10-24", "close": 22.62, "volume": 882678.0}, {"date": "2025-10-27", "close": 23.68, "volume": 1261102.0}, {"date": "2025-10-28", "close": 23.45, "volume": 877893.0}, {"date": "2025-10-29", "close": 23.28, "volume": 1083421.0}, {"date": "2025-10-30", "close": 22.89, "volume": 1049936.0}, {"date": "2025-10-31", "close": 22.12, "volume": 1329692.0}, {"date": "2025-11-03", "close": 21.3, "volume": 1173517.0}, {"date": "2025-11-04", "close": 19.98, "volume": 2187105.0}, {"date": "2025-11-05", "close": 22.18, "volume": 3017955.0}, {"date": "2025-11-06", "close": 21.09, "volume": 1098087.0}, {"date": "2025-11-07", "close": 21.4, "volume": 995253.0}, {"date": "2025-11-10", "close": 22.16, "volume": 935757.0}, {"date": "2025-11-11", "close": 21.98, "volume": 677610.0}, {"date": "2025-11-12", "close": 21.83, "volume": 796052.0}, {"date": "2025-11-13", "close": 21.3, "volume": 974855.0}, {"date": "2025-11-14", "close": 20.96, "volume": 606934.0}, {"date": "2025-11-17", "close": 20.64, "volume": 833656.0}, {"date": "2025-11-18", "close": 21.2, "volume": 727968.0}, {"date": "2025-11-19", "close": 22.06, "volume": 812536.0}, {"date": "2025-11-20", "close": 21.98, "volume": 796202.0}, {"date": "2025-11-21", "close": 23.5, "volume": 1473013.0}, {"date": "2025-11-24", "close": 23.02, "volume": 1370010.0}, {"date": "2025-11-25", "close": 24.5, "volume": 925229.0}, {"date": "2025-11-26", "close": 24.71, "volume": 676478.0}, {"date": "2025-11-28", "close": 24.17, "volume": 307376.0}, {"date": "2025-12-01", "close": 24.99, "volume": 826116.0}, {"date": "2025-12-02", "close": 25.99, "volume": 1202932.0}, {"date": "2025-12-03", "close": 26.5, "volume": 1627612.0}, {"date": "2025-12-04", "close": 25.96, "volume": 778591.0}, {"date": "2025-12-05", "close": 25.97, "volume": 919733.0}, {"date": "2025-12-08", "close": 26.28, "volume": 859721.0}, {"date": "2025-12-09", "close": 28.4, "volume": 1798316.0}, {"date": "2025-12-10", "close": 28.83, "volume": 1096993.0}, {"date": "2025-12-11", "close": 28.57, "volume": 770300.0}, {"date": "2025-12-12", "close": 28.44, "volume": 1022352.0}, {"date": "2025-12-15", "close": 27.85, "volume": 837231.0}, {"date": "2025-12-16", "close": 28.1, "volume": 1110625.0}, {"date": "2025-12-17", "close": 27.42, "volume": 911933.0}, {"date": "2025-12-18", "close": 28.38, "volume": 1192195.0}, {"date": "2025-12-19", "close": 28.99, "volume": 1594249.0}, {"date": "2025-12-22", "close": 29.7, "volume": 1124523.0}, {"date": "2025-12-23", "close": 29.81, "volume": 1084610.0}, {"date": "2025-12-24", "close": 29.84, "volume": 603109.0}, {"date": "2025-12-26", "close": 30.42, "volume": 1174184.0}, {"date": "2025-12-29", "close": 31.45, "volume": 1742321.0}, {"date": "2025-12-30", "close": 30.77, "volume": 1459180.0}, {"date": "2025-12-31", "close": 30.19, "volume": 959289.0}, {"date": "2026-01-02", "close": 29.56, "volume": 1082296.0}, {"date": "2026-01-05", "close": 30.36, "volume": 1064190.0}, {"date": "2026-01-06", "close": 31.31, "volume": 888243.0}, {"date": "2026-01-07", "close": 31.21, "volume": 920867.0}, {"date": "2026-01-08", "close": 31.28, "volume": 784977.0}, {"date": "2026-01-09", "close": 30.8, "volume": 1202149.0}, {"date": "2026-01-12", "close": 30.62, "volume": 971541.0}, {"date": "2026-01-13", "close": 31.35, "volume": 724167.0}, {"date": "2026-01-14", "close": 30.27, "volume": 591934.0}, {"date": "2026-01-15", "close": 30.93, "volume": 695558.0}, {"date": "2026-01-16", "close": 30.37, "volume": 740482.0}, {"date": "2026-01-20", "close": 28.73, "volume": 1475868.0}, {"date": "2026-01-21", "close": 30.03, "volume": 952713.0}, {"date": "2026-01-22", "close": 29.99, "volume": 647219.0}, {"date": "2026-01-23", "close": 29.23, "volume": 540892.0}, {"date": "2026-01-26", "close": 29.95, "volume": 504276.0}, {"date": "2026-01-27", "close": 29.06, "volume": 798137.0}, {"date": "2026-01-28", "close": 28.55, "volume": 977482.0}, {"date": "2026-01-29", "close": 28.2, "volume": 769077.0}, {"date": "2026-01-30", "close": 27.65, "volume": 946660.0}, {"date": "2026-02-02", "close": 27.83, "volume": 860407.0}, {"date": "2026-02-03", "close": 26.97, "volume": 1306357.0}, {"date": "2026-02-04", "close": 26.65, "volume": 1730086.0}, {"date": "2026-02-05", "close": 26.3, "volume": 1398350.0}, {"date": "2026-02-06", "close": 26.92, "volume": 1022009.0}, {"date": "2026-02-09", "close": 27.04, "volume": 584166.0}, {"date": "2026-02-10", "close": 26.65, "volume": 606289.0}, {"date": "2026-02-11", "close": 25.65, "volume": 1151772.0}, {"date": "2026-02-12", "close": 24.8, "volume": 1496207.0}, {"date": "2026-02-13", "close": 25.09, "volume": 741407.0}, {"date": "2026-02-17", "close": 24.63, "volume": 1152808.0}, {"date": "2026-02-18", "close": 24.92, "volume": 1685135.0}, {"date": "2026-02-19", "close": 25.07, "volume": 1065919.0}, {"date": "2026-02-20", "close": 25.19, "volume": 2740450.0}, {"date": "2026-02-23", "close": 24.3, "volume": 1637544.0}, {"date": "2026-02-24", "close": 25.9, "volume": 3290481.0}, {"date": "2026-02-25", "close": 24.36, "volume": 3478302.0}, {"date": "2026-02-26", "close": 26.3, "volume": 1800954.0}, {"date": "2026-02-27", "close": 25.16, "volume": 1479191.0}, {"date": "2026-03-02", "close": 24.09, "volume": 1657862.0}, {"date": "2026-03-03", "close": 24.22, "volume": 1758336.0}, {"date": "2026-03-04", "close": 24.7, "volume": 906675.0}, {"date": "2026-03-05", "close": 25.56, "volume": 1046512.0}, {"date": "2026-03-06", "close": 25.23, "volume": 930116.0}, {"date": "2026-03-09", "close": 23.96, "volume": 1050728.0}, {"date": "2026-03-10", "close": 24.01, "volume": 654628.0}, {"date": "2026-03-11", "close": 24.5, "volume": 1550421.0}, {"date": "2026-03-12", "close": 22.84, "volume": 1203391.0}, {"date": "2026-03-13", "close": 22.92, "volume": 658244.0}, {"date": "2026-03-16", "close": 22.72, "volume": 688641.0}, {"date": "2026-03-17", "close": 23.19, "volume": 511511.0}, {"date": "2026-03-18", "close": 22.87, "volume": 729596.0}, {"date": "2026-03-19", "close": 22.86, "volume": 647391.0}, {"date": "2026-03-20", "close": 22.11, "volume": 847648.0}, {"date": "2026-03-23", "close": 22.18, "volume": 897781.0}, {"date": "2026-03-24", "close": 21.98, "volume": 640121.0}, {"date": "2026-03-25", "close": 22.72, "volume": 568659.0}, {"date": "2026-03-26", "close": 22.25, "volume": 619087.0}, {"date": "2026-03-27", "close": 21.92, "volume": 649588.0}, {"date": "2026-03-30", "close": 21.99, "volume": 1010084.0}, {"date": "2026-03-31", "close": 22.61, "volume": 659711.0}, {"date": "2026-04-01", "close": 22.2, "volume": 612700.0}, {"date": "2026-04-02", "close": 22.25, "volume": 656074.0}, {"date": "2026-04-06", "close": 23.45, "volume": 848137.0}, {"date": "2026-04-07", "close": 23.28, "volume": 614488.0}, {"date": "2026-04-08", "close": 24.95, "volume": 1241573.0}, {"date": "2026-04-09", "close": 25.69, "volume": 931455.0}, {"date": "2026-04-10", "close": 24.56, "volume": 570410.0}, {"date": "2026-04-13", "close": 25.06, "volume": 725834.0}, {"date": "2026-04-14", "close": 25.08, "volume": 790313.0}, {"date": "2026-04-15", "close": 25.03, "volume": 745096.0}, {"date": "2026-04-16", "close": 26.49, "volume": 769525.0}, {"date": "2026-04-17", "close": 27.3, "volume": 1466131.0}, {"date": "2026-04-20", "close": 26.74, "volume": 662191.0}, {"date": "2026-04-21", "close": 27.01, "volume": 763282.0}, {"date": "2026-04-22", "close": 27.44, "volume": 887154.0}, {"date": "2026-04-23", "close": 26.45, "volume": 864262.0}, {"date": "2026-04-24", "close": 26.83, "volume": 803015.0}, {"date": "2026-04-27", "close": 26.33, "volume": 911350.0}, {"date": "2026-04-28", "close": 26.3, "volume": 644509.0}, {"date": "2026-04-29", "close": 25.79, "volume": 1265253.0}, {"date": "2026-04-30", "close": 25.45, "volume": 937265.0}, {"date": "2026-05-01", "close": 24.98, "volume": 1059375.0}, {"date": "2026-05-04", "close": 23.46, "volume": 1223820.0}, {"date": "2026-05-05", "close": 23.44, "volume": 1764029.0}, {"date": "2026-05-06", "close": 20.19, "volume": 2896681.0}, {"date": "2026-05-07", "close": 20.24, "volume": 1905360.0}, {"date": "2026-05-08", "close": 20.86, "volume": 1904721.0}, {"date": "2026-05-11", "close": 18.63, "volume": 1727636.0}, {"date": "2026-05-12", "close": 18.68, "volume": 1669707.0}, {"date": "2026-05-13", "close": 17.51, "volume": 4226953.0}, {"date": "2026-05-14", "close": 18.51, "volume": 1789358.0}, {"date": "2026-05-15", "close": 18.61, "volume": 1367634.0}, {"date": "2026-05-18", "close": 18.45, "volume": 1193734.0}, {"date": "2026-05-19", "close": 18.39, "volume": 915202.0}, {"date": "2026-05-20", "close": 18.65, "volume": 1020242.0}, {"date": "2026-05-21", "close": 19.08, "volume": 1002095.0}, {"date": "2026-05-22", "close": 19.23, "volume": 887454.0}, {"date": "2026-05-26", "close": 19.4, "volume": 979325.0}, {"date": "2026-05-27", "close": 20.22, "volume": 957482.0}, {"date": "2026-05-28", "close": 20.43, "volume": 1245373.0}, {"date": "2026-05-29", "close": 19.6, "volume": 1143107.0}, {"date": "2026-06-01", "close": 19.46, "volume": 1154385.0}, {"date": "2026-06-02", "close": 19.15, "volume": 1302473.0}, {"date": "2026-06-03", "close": 18.97, "volume": 1340013.0}, {"date": "2026-06-04", "close": 19.33, "volume": 1085596.0}, {"date": "2026-06-05", "close": 18.88, "volume": 1150704.0}, {"date": "2026-06-08", "close": 19.54, "volume": 929157.0}, {"date": "2026-06-09", "close": 20.27, "volume": 1442090.0}, {"date": "2026-06-10", "close": 20.35, "volume": 1196850.0}, {"date": "2026-06-11", "close": 20.44, "volume": 1294416.0}, {"date": "2026-06-12", "close": 20.63, "volume": 601301.0}, {"date": "2026-06-15", "close": 20.77, "volume": 862075.0}, {"date": "2026-06-16", "close": 21.22, "volume": 776862.0}, {"date": "2026-06-17", "close": 20.65, "volume": 685112.0}, {"date": "2026-06-18", "close": 21.79, "volume": 1850763.0}, {"date": "2026-06-22", "close": 20.79, "volume": 905682.0}, {"date": "2026-06-23", "close": 21.15, "volume": 525045.0}, {"date": "2026-06-24", "close": 22.94, "volume": 851686.0}, {"date": "2026-06-25", "close": 22.79, "volume": 936449.0}, {"date": "2026-06-26", "close": 23.76, "volume": 1591516.0}, {"date": "2026-06-29", "close": 23.61, "volume": 989627.0}, {"date": "2026-06-30", "close": 22.89, "volume": 781777.0}, {"date": "2026-07-01", "close": 23.26, "volume": 659092.0}, {"date": "2026-07-02", "close": 22.62, "volume": 541443.0}, {"date": "2026-07-06", "close": 22.65, "volume": 608203.0}, {"date": "2026-07-07", "close": 22.54, "volume": 588985.0}, {"date": "2026-07-08", "close": 22.18, "volume": 851884.0}, {"date": "2026-07-09", "close": 23.13, "volume": 631123.0}, {"date": "2026-07-10", "close": 23.93, "volume": 588337.0}, {"date": "2026-07-13", "close": 24.22, "volume": 1116020.0}, {"date": "2026-07-14", "close": 24.43, "volume": 422766.0}, {"date": "2026-07-15", "close": 24.84, "volume": 575331.0}, {"date": "2026-07-16", "close": 25.56, "volume": 662486.0}, {"date": "2026-07-17", "close": 24.88, "volume": 598618.0}, {"date": "2026-07-20", "close": 26.03, "volume": 608300.0}, {"date": "2026-07-21", "close": 25.37, "volume": 743951.0}, {"date": "2026-07-22", "close": 25.37, "volume": 727088.0}, {"date": "2026-07-23", "close": 24.42, "volume": 1036744.0}, {"date": "2026-07-24", "close": 24.99, "volume": 627729.0}, {"date": "2026-07-27", "close": 25.74, "volume": 876537.0}, {"date": "2026-07-28", "close": 26.83, "volume": 648400.0}, {"date": "2026-07-29", "close": 25.81, "volume": 985654.0}, {"date": "2026-07-30", "close": 25.44, "volume": 797787.0}, {"date": "2026-07-31", "close": 25.11, "volume": 806200.0}, {"date": "2026-08-03", "close": 26.02, "volume": 1466155.0}, {"date": "2026-08-04", "close": 26.37, "volume": 1508319.0}, {"date": "2026-08-05", "close": 25.3, "volume": 2484135.0}, {"date": "2026-08-06", "close": 24.63, "volume": 921298.0}, {"date": "2026-08-07", "close": 24.27, "volume": 736238.0}], "refreshing": true}