{"ticker": "VCYT", "overview": {"cik": "1384101", "ticker": "VCYT", "name": "VERACYTE, INC.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001584145-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001819880-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001231845-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010439", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010424", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001846905-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009791", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001991536-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009711", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001819880-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009444", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001384101-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001584145-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001991536-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001649245-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001823563-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001914620-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001539796-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009146", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009145", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009139", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001846905-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008941", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001384101-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001384101-26-000042", "price_sensitive": true}]}, "description": "VERACYTE, INC. trades as VCYT on the NASDAQ and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 24 insider filings for the company, from September 2026 to October 2026. Across those, 6 insiders disclosed 7 sales totalling $2.49M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 2493641.8512, "net": -2493641.8512, "insiders": 6, "first_date": "2026-09-01", "last_date": "2026-10-27"}, "metrics": {"ticker": "VCYT", "has_prices": true, "as_of": "2026-08-07", "last": 47.22, "prev_close": 46.15, "change": 1.0700000000000003, "change_pct": 0.023185265438786573, "session_volume": 821473.0, "vwap_5": 45.975593429561904, "vwap_20": 52.27237029473856, "vwap_60": 51.38357374139173, "vwap_250": 41.20483700396343, "high_52w": 60.49, "low_52w": 30.01, "avg_volume_20": 1352997.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001584145-26-000011", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Jonathan Wygant", "who_key": "Wygant Jonathan", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65704.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on VCYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584145/000158414526000011/0001584145-26-000011-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001231845-26-000008", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Karin Eastham", "who_key": "EASTHAM KARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 742572.765, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member offloads $743K of VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1384101/000123184526000008/0001231845-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001819880-26-000006", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Jens Holstein", "who_key": "Holstein Jens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 727500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director sells $728K of VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1819880/000181988026000006/0001819880-26-000006-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001846905-26-000008", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Muna Bhanji", "who_key": "Bhanji Muna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 81456.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member offloads $81K of VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1846905/000184690526000008/0001846905-26-000008-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "0001914620-26-000013", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Annie McGuire", "who_key": "McGuire Annie", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 140212.0864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $140K of VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1914620/000191462026000013/0001914620-26-000013-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001823563-26-000016", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Rebecca Chambers", "who_key": "Chambers Rebecca", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 157394.1643, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The money boss sells $157K of VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1823563/000182356326000016/0001823563-26-000016-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001649245-26-000009", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Phillip G. Febbo", "who_key": "Febbo Phillip G.", "role": "Chief Scientific & Med Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 564409.9555, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An exit at the top? Exec sells $564K of VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1649245/000164924526000009/0001649245-26-000009-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001539796-26-000019", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Marc Stapley", "who_key": "Stapley Marc", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 394136.16000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on VCYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539796/000153979626000019/0001539796-26-000019-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001991536-26-000011", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "John Leite", "who_key": "Leite John", "role": "Global Chief Commercial Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 177769.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on VCYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991536/000199153626000011/0001991536-26-000011-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001584145-26-000009", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Jonathan Wygant", "who_key": "Wygant Jonathan", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61081.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on VCYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584145/000158414526000009/0001584145-26-000009-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001846905-26-000006", "src": "INSIDERS", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Muna Bhanji", "who_key": "Bhanji Muna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 80096.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director sells $80K of VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1846905/000184690526000006/0001846905-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "13DG-0000315066-26-001411", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001411-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226963}, {"id": "13DG-0001193125-26-220565", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Artisan Partners Limited Partnership moves to a 6.9% passive stake in VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220565-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0000093751-26-000310", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "STATE STREET CORP takes a 6.3% passive stake in VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000310-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000315066-26-001331", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "FMR LLC moves to a 9.7% passive stake in VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001331-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-001243", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VCYT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001243-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000825", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VCYT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000825-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002549", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": "Services-Medical Laboratories", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VCYT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002549-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034285-T122", "src": "CONGRESS", "ticker": "VCYT", "cik": "", "company": "VERACYTE, INC.", "company_raw": "150 Main Street Trust > Bank of America\nVeracyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Hon. Gilbert Cisneros buys VCYT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "HOUSE-2025-20033619-T159", "src": "CONGRESS", "ticker": "VCYT", "cik": "", "company": "VERACYTE, INC.", "company_raw": "150 Main Street Trust > Bank of America\nVeracyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims VCYT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "HOUSE-2025-20030634-T24", "src": "CONGRESS", "ticker": "VCYT", "cik": "", "company": "VERACYTE, INC.", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nVeracyte, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up VCYT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726643}, {"id": "HOUSE-2023-20023973-T53", "src": "CONGRESS", "ticker": "VCYT", "cik": "", "company": "VERACYTE, INC.", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Veracyte, Inc.", "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": "Hon. Josh Gottheimer buys VCYT ($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": 1603603}, {"id": "HOUSE-2023-20023833-T48", "src": "CONGRESS", "ticker": "VCYT", "cik": "", "company": "VERACYTE, INC.", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Veracyte, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells VCYT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648243}, {"id": "HOUSE-2023-20022948-T160", "src": "CONGRESS", "ticker": "VCYT", "cik": "", "company": "VERACYTE, INC.", "company_raw": "O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nVeracyte, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells VCYT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875763}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001411", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001411-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226963}, {"id": "13DG-0001193125-26-220565", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Artisan Partners Limited Partnership moves to a 6.9% passive stake in VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220565-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0000093751-26-000310", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "STATE STREET CORP takes a 6.3% passive stake in VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000310-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000315066-26-001331", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "FMR LLC moves to a 9.7% passive stake in VCYT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001331-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-001243", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VCYT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001243-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000825", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VCYT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000825-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002549", "src": "13DG", "ticker": "VCYT", "cik": "1384101", "company": "VERACYTE, INC.", "company_raw": "VERACYTE, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": "Services-Medical Laboratories", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VCYT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002549-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Veracyte, Inc. - Common Stock", "new_value": "VERACYTE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001384101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001384101", "applied": 1, "detected_at": "2026-10-28T09:29:58.894187"}]}, "key_people": [{"who": "Karin Eastham", "who_key": "EASTHAM KARIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 742572.765, "net": -742572.765, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 742572.765, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1384101/000123184526000008/0001231845-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 742572.765, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1384101/000123184526000008/0001231845-26-000008-index.htm"}}, {"who": "Jens Holstein", "who_key": "Holstein Jens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 727500.0, "net": -727500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 727500.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819880/000181988026000006/0001819880-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 727500.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819880/000181988026000006/0001819880-26-000006-index.htm"}}, {"who": "Phillip G. Febbo", "who_key": "Febbo Phillip G.", "role": "Chief Scientific & Med Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 564409.9555, "net": -564409.9555, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 564409.9555, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649245/000164924526000009/0001649245-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 564409.9555, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1649245/000164924526000009/0001649245-26-000009-index.htm"}}, {"who": "Muna Bhanji", "who_key": "Bhanji Muna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 161552.88, "net": -161552.88, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81456.8, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846905/000184690526000008/0001846905-26-000008-index.htm"}, {"action": "SELL", "amount": 80096.08, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846905/000184690526000006/0001846905-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 81456.8, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846905/000184690526000008/0001846905-26-000008-index.htm"}}, {"who": "Rebecca Chambers", "who_key": "Chambers Rebecca", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 157394.1643, "net": -157394.1643, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 157394.1643, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823563/000182356326000016/0001823563-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 157394.1643, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823563/000182356326000016/0001823563-26-000016-index.htm"}}, {"who": "Annie McGuire", "who_key": "McGuire Annie", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 140212.0864, "net": -140212.0864, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140212.0864, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914620/000191462026000013/0001914620-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 140212.0864, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1914620/000191462026000013/0001914620-26-000013-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "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"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.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": [{"date": "2026-09-01", "net": -80096.08}, {"date": "2026-09-04", "net": -862016.2062}, {"date": "2026-10-19", "net": -81456.8}, {"date": "2026-10-27", "net": -1470072.7650000001}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001584145-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001819880-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001231845-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010439", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010424", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001846905-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009791", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001991536-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009711", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001819880-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009444", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001384101-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001584145-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001991536-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001649245-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001823563-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001914620-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001539796-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009146", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009145", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009139", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001846905-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008941", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001384101-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001384101-26-000042", "price_sensitive": true}], "performance": {"ticker": "VCYT", "has_prices": true, "summary": {"n": 3, "avg": 0.7791912064927127, "win_rate": 1.0, "best": 1.218984962406015, "worst": 0.34606613454960095, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 35.08, "return": 0.34606613454960095}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-16", "score": 0.0, "ref_price": 26.64, "return": 0.7725225225225224}, {"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": 21.28, "return": 1.218984962406015}]}, "price_series": [{"date": "2016-08-08", "close": 5.0, "volume": 73974.0}, {"date": "2016-08-09", "close": 4.98, "volume": 30763.0}, {"date": "2016-08-10", "close": 4.94, "volume": 33960.0}, {"date": "2016-08-11", "close": 5.05, "volume": 74244.0}, {"date": "2016-08-12", "close": 5.05, "volume": 145322.0}, {"date": "2016-08-15", "close": 5.11, "volume": 86068.0}, {"date": "2016-08-16", "close": 5.09, "volume": 65385.0}, {"date": "2016-08-17", "close": 5.12, "volume": 47400.0}, {"date": "2016-08-18", "close": 5.16, "volume": 38598.0}, {"date": "2016-08-19", "close": 5.17, "volume": 27592.0}, {"date": "2016-08-22", "close": 5.2, "volume": 208833.0}, {"date": "2016-08-23", "close": 5.25, "volume": 112013.0}, {"date": "2016-08-24", "close": 5.34, "volume": 68967.0}, {"date": "2016-08-25", "close": 5.31, "volume": 43369.0}, {"date": "2016-08-26", "close": 5.43, "volume": 28495.0}, {"date": "2016-08-29", "close": 5.535, "volume": 42681.0}, {"date": "2016-08-30", "close": 5.54, "volume": 88525.0}, {"date": "2016-08-31", "close": 5.63, "volume": 36050.0}, {"date": "2016-09-01", "close": 5.6, "volume": 32389.0}, {"date": "2016-09-02", "close": 5.65, "volume": 35369.0}, {"date": "2016-09-06", "close": 5.68, "volume": 42417.0}, {"date": "2016-09-07", "close": 5.82, "volume": 59744.0}, {"date": "2016-09-08", "close": 6.74, "volume": 400116.0}, {"date": "2016-09-09", "close": 6.57, "volume": 100790.0}, {"date": "2016-09-12", "close": 6.84, "volume": 100519.0}, {"date": "2016-09-13", "close": 6.78, "volume": 60295.0}, {"date": "2016-09-14", "close": 6.75, "volume": 54565.0}, {"date": "2016-09-15", "close": 6.83, "volume": 63336.0}, {"date": "2016-09-16", "close": 6.96, "volume": 139430.0}, {"date": "2016-09-19", "close": 6.76, "volume": 38132.0}, {"date": "2016-09-20", "close": 6.83, "volume": 21718.0}, {"date": "2016-09-21", "close": 7.0, "volume": 19675.0}, {"date": "2016-09-22", "close": 7.23, "volume": 17918.0}, {"date": "2016-09-23", "close": 7.4, "volume": 73112.0}, {"date": "2016-09-26", "close": 7.24, "volume": 32719.0}, {"date": "2016-09-27", "close": 7.28, "volume": 27247.0}, {"date": "2016-09-28", "close": 7.47, "volume": 24756.0}, {"date": "2016-09-29", "close": 7.44, "volume": 48089.0}, {"date": "2016-09-30", "close": 7.61, "volume": 39667.0}, {"date": "2016-10-03", "close": 7.67, "volume": 20259.0}, {"date": "2016-10-04", "close": 7.49, "volume": 25812.0}, {"date": "2016-10-05", "close": 7.76, "volume": 56168.0}, {"date": "2016-10-06", "close": 7.74, "volume": 39692.0}, {"date": "2016-10-07", "close": 7.69, "volume": 25731.0}, {"date": "2016-10-10", "close": 8.1, "volume": 54252.0}, {"date": "2016-10-11", "close": 7.76, "volume": 36532.0}, {"date": "2016-10-12", "close": 7.58, "volume": 28549.0}, {"date": "2016-10-13", "close": 7.46, "volume": 61065.0}, {"date": "2016-10-14", "close": 7.58, "volume": 40136.0}, {"date": "2016-10-17", "close": 7.59, "volume": 174844.0}, {"date": "2016-10-18", "close": 7.75, "volume": 319933.0}, {"date": "2016-10-19", "close": 7.96, "volume": 140493.0}, {"date": "2016-10-20", "close": 8.13, "volume": 177617.0}, {"date": "2016-10-21", "close": 8.12, "volume": 82572.0}, {"date": "2016-10-24", "close": 8.14, "volume": 19642.0}, {"date": "2016-10-25", "close": 7.99, "volume": 142576.0}, {"date": "2016-10-26", "close": 7.96, "volume": 33963.0}, {"date": "2016-10-27", "close": 7.78, "volume": 47560.0}, {"date": "2016-10-28", "close": 7.53, "volume": 14767.0}, {"date": "2016-10-31", "close": 7.26, "volume": 65890.0}, {"date": "2016-11-01", "close": 7.13, "volume": 26371.0}, {"date": "2016-11-02", "close": 6.4, "volume": 893915.0}, {"date": "2016-11-03", "close": 6.12, "volume": 230049.0}, {"date": "2016-11-04", "close": 6.28, "volume": 261074.0}, {"date": "2016-11-07", "close": 6.5, "volume": 78656.0}, {"date": "2016-11-08", "close": 6.74, "volume": 172779.0}, {"date": "2016-11-09", "close": 6.98, "volume": 225518.0}, {"date": "2016-11-10", "close": 7.23, "volume": 158824.0}, {"date": "2016-11-11", "close": 7.0, "volume": 330523.0}, {"date": "2016-11-14", "close": 7.17, "volume": 295542.0}, {"date": "2016-11-15", "close": 7.25, "volume": 140121.0}, {"date": "2016-11-16", "close": 7.31, "volume": 101057.0}, {"date": "2016-11-17", "close": 7.43, "volume": 172410.0}, {"date": "2016-11-18", "close": 7.69, "volume": 142112.0}, {"date": "2016-11-21", "close": 7.65, "volume": 184538.0}, {"date": "2016-11-22", "close": 7.52, "volume": 94081.0}, {"date": "2016-11-23", "close": 7.73, "volume": 170097.0}, {"date": "2016-11-25", "close": 7.75, "volume": 42744.0}, {"date": "2016-11-28", "close": 7.68, "volume": 73975.0}, {"date": "2016-11-29", "close": 7.83, "volume": 197111.0}, {"date": "2016-11-30", "close": 7.63, "volume": 103695.0}, {"date": "2016-12-01", "close": 7.71, "volume": 250927.0}, {"date": "2016-12-02", "close": 7.63, "volume": 81702.0}, {"date": "2016-12-05", "close": 7.7, "volume": 88788.0}, {"date": "2016-12-06", "close": 7.47, "volume": 84826.0}, {"date": "2016-12-07", "close": 7.4, "volume": 57473.0}, {"date": "2016-12-08", "close": 7.58, "volume": 108570.0}, {"date": "2016-12-09", "close": 7.49, "volume": 115118.0}, {"date": "2016-12-12", "close": 7.39, "volume": 69996.0}, {"date": "2016-12-13", "close": 7.39, "volume": 160926.0}, {"date": "2016-12-14", "close": 7.34, "volume": 122343.0}, {"date": "2016-12-15", "close": 7.29, "volume": 103250.0}, {"date": "2016-12-16", "close": 7.19, "volume": 373094.0}, {"date": "2016-12-19", "close": 7.21, "volume": 128360.0}, {"date": "2016-12-20", "close": 7.41, "volume": 143296.0}, {"date": "2016-12-21", "close": 7.33, "volume": 42613.0}, {"date": "2016-12-22", "close": 7.35, "volume": 55766.0}, {"date": "2016-12-23", "close": 7.67, "volume": 64645.0}, {"date": "2016-12-27", "close": 7.77, "volume": 112454.0}, {"date": "2016-12-28", "close": 7.41, "volume": 88008.0}, {"date": "2016-12-29", "close": 7.66, "volume": 51319.0}, {"date": "2016-12-30", "close": 7.74, "volume": 77888.0}, {"date": "2017-01-03", "close": 7.85, "volume": 118251.0}, {"date": "2017-01-04", "close": 7.99, "volume": 308011.0}, {"date": "2017-01-05", "close": 7.76, "volume": 69157.0}, {"date": "2017-01-06", "close": 7.64, "volume": 162615.0}, {"date": "2017-01-09", "close": 7.53, "volume": 154984.0}, {"date": "2017-01-10", "close": 7.5, "volume": 119450.0}, {"date": "2017-01-11", "close": 7.49, "volume": 105715.0}, {"date": "2017-01-12", "close": 7.52, "volume": 177844.0}, {"date": "2017-01-13", "close": 7.7, "volume": 147472.0}, {"date": "2017-01-17", "close": 7.71, "volume": 90394.0}, {"date": "2017-01-18", "close": 7.69, "volume": 47732.0}, {"date": "2017-01-19", "close": 7.44, "volume": 291769.0}, {"date": "2017-01-20", "close": 7.43, "volume": 40744.0}, {"date": "2017-01-23", "close": 7.42, "volume": 59078.0}, {"date": "2017-01-24", "close": 7.59, "volume": 63786.0}, {"date": "2017-01-25", "close": 7.67, "volume": 182708.0}, {"date": "2017-01-26", "close": 7.42, "volume": 325834.0}, {"date": "2017-01-27", "close": 7.43, "volume": 116338.0}, {"date": "2017-01-30", "close": 7.44, "volume": 193859.0}, {"date": "2017-01-31", "close": 7.38, "volume": 99670.0}, {"date": "2017-02-01", "close": 7.42, "volume": 79325.0}, {"date": "2017-02-02", "close": 7.44, "volume": 66853.0}, {"date": "2017-02-03", "close": 7.56, "volume": 64378.0}, {"date": "2017-02-06", "close": 7.63, "volume": 57440.0}, {"date": "2017-02-07", "close": 7.58, "volume": 53991.0}, {"date": "2017-02-08", "close": 7.53, "volume": 84652.0}, {"date": "2017-02-09", "close": 7.62, "volume": 39804.0}, {"date": "2017-02-10", "close": 7.76, "volume": 48133.0}, {"date": "2017-02-13", "close": 7.73, "volume": 75608.0}, {"date": "2017-02-14", "close": 7.75, "volume": 136244.0}, {"date": "2017-02-15", "close": 7.77, "volume": 66115.0}, {"date": "2017-02-16", "close": 7.73, "volume": 59998.0}, {"date": "2017-02-17", "close": 8.0, "volume": 606863.0}, {"date": "2017-02-21", "close": 8.29, "volume": 199446.0}, {"date": "2017-02-22", "close": 8.05, "volume": 146309.0}, {"date": "2017-02-23", "close": 7.89, "volume": 55098.0}, {"date": "2017-02-24", "close": 7.95, "volume": 41117.0}, {"date": "2017-02-27", "close": 7.96, "volume": 154503.0}, {"date": "2017-02-28", "close": 7.75, "volume": 55301.0}, {"date": "2017-03-01", "close": 8.04, "volume": 155774.0}, {"date": "2017-03-02", "close": 8.68, "volume": 776382.0}, {"date": "2017-03-03", "close": 9.05, "volume": 276023.0}, {"date": "2017-03-06", "close": 9.13, "volume": 372445.0}, {"date": "2017-03-07", "close": 9.13, "volume": 296103.0}, {"date": "2017-03-08", "close": 9.15, "volume": 253905.0}, {"date": "2017-03-09", "close": 9.12, "volume": 139228.0}, {"date": "2017-03-10", "close": 9.41, "volume": 215725.0}, {"date": "2017-03-13", "close": 8.92, "volume": 259055.0}, {"date": "2017-03-14", "close": 8.89, "volume": 105360.0}, {"date": "2017-03-15", "close": 9.15, "volume": 153019.0}, {"date": "2017-03-16", "close": 9.21, "volume": 78548.0}, {"date": "2017-03-17", "close": 9.22, "volume": 156780.0}, {"date": "2017-03-20", "close": 9.19, "volume": 80838.0}, {"date": "2017-03-21", "close": 9.04, "volume": 88118.0}, {"date": "2017-03-22", "close": 9.0, "volume": 91872.0}, {"date": "2017-03-23", "close": 9.11, "volume": 174266.0}, {"date": "2017-03-24", "close": 9.17, "volume": 80888.0}, {"date": "2017-03-27", "close": 9.16, "volume": 124159.0}, {"date": "2017-03-28", "close": 9.1, "volume": 54971.0}, {"date": "2017-03-29", "close": 9.19, "volume": 236405.0}, {"date": "2017-03-30", "close": 9.05, "volume": 126818.0}, {"date": "2017-03-31", "close": 9.18, "volume": 97794.0}, {"date": "2017-04-03", "close": 9.15, "volume": 104937.0}, {"date": "2017-04-04", "close": 9.01, "volume": 108457.0}, {"date": "2017-04-05", "close": 8.85, "volume": 85298.0}, {"date": "2017-04-06", "close": 8.71, "volume": 149536.0}, {"date": "2017-04-07", "close": 8.77, "volume": 109177.0}, {"date": "2017-04-10", "close": 8.53, "volume": 62403.0}, {"date": "2017-04-11", "close": 8.52, "volume": 57566.0}, {"date": "2017-04-12", "close": 8.4, "volume": 40736.0}, {"date": "2017-04-13", "close": 8.16, "volume": 67148.0}, {"date": "2017-04-17", "close": 8.3, "volume": 64494.0}, {"date": "2017-04-18", "close": 8.13, "volume": 30859.0}, {"date": "2017-04-19", "close": 8.11, "volume": 51810.0}, {"date": "2017-04-20", "close": 8.09, "volume": 91668.0}, {"date": "2017-04-21", "close": 7.82, "volume": 78161.0}, {"date": "2017-04-24", "close": 7.77, "volume": 71013.0}, {"date": "2017-04-25", "close": 8.21, "volume": 124747.0}, {"date": "2017-04-26", "close": 8.66, "volume": 84512.0}, {"date": "2017-04-27", "close": 8.58, "volume": 49475.0}, {"date": "2017-04-28", "close": 8.47, "volume": 59145.0}, {"date": "2017-05-01", "close": 8.52, "volume": 60017.0}, {"date": "2017-05-02", "close": 8.3, "volume": 227797.0}, {"date": "2017-05-03", "close": 7.83, "volume": 44720.0}, {"date": "2017-05-04", "close": 8.26, "volume": 373922.0}, {"date": "2017-05-05", "close": 8.22, "volume": 188704.0}, {"date": "2017-05-08", "close": 7.63, "volume": 289470.0}, {"date": "2017-05-09", "close": 7.77, "volume": 115063.0}, {"date": "2017-05-10", "close": 7.88, "volume": 282629.0}, {"date": "2017-05-11", "close": 7.87, "volume": 116387.0}, {"date": "2017-05-12", "close": 8.09, "volume": 101017.0}, {"date": "2017-05-15", "close": 8.16, "volume": 125153.0}, {"date": "2017-05-16", "close": 8.2, "volume": 99139.0}, {"date": "2017-05-17", "close": 7.89, "volume": 164476.0}, {"date": "2017-05-18", "close": 8.33, "volume": 263983.0}, {"date": "2017-05-19", "close": 8.23, "volume": 140861.0}, {"date": "2017-05-22", "close": 8.28, "volume": 107974.0}, {"date": "2017-05-23", "close": 8.25, "volume": 93713.0}, {"date": "2017-05-24", "close": 8.05, "volume": 120162.0}, {"date": "2017-05-25", "close": 7.98, "volume": 50395.0}, {"date": "2017-05-26", "close": 8.11, "volume": 55231.0}, {"date": "2017-05-30", "close": 7.89, "volume": 101711.0}, {"date": "2017-05-31", "close": 8.14, "volume": 96119.0}, {"date": "2017-06-01", "close": 8.34, "volume": 65206.0}, {"date": "2017-06-02", "close": 8.26, "volume": 79121.0}, {"date": "2017-06-05", "close": 8.03, "volume": 43148.0}, {"date": "2017-06-06", "close": 7.99, "volume": 85533.0}, {"date": "2017-06-07", "close": 7.94, "volume": 34235.0}, {"date": "2017-06-08", "close": 7.92, "volume": 66063.0}, {"date": "2017-06-09", "close": 7.78, "volume": 62737.0}, {"date": "2017-06-12", "close": 7.97, "volume": 56541.0}, {"date": "2017-06-13", "close": 7.99, "volume": 53340.0}, {"date": "2017-06-14", "close": 7.89, "volume": 48720.0}, {"date": "2017-06-15", "close": 7.89, "volume": 48497.0}, {"date": "2017-06-16", "close": 7.67, "volume": 155109.0}, {"date": "2017-06-19", "close": 7.86, "volume": 68126.0}, {"date": "2017-06-20", "close": 7.85, "volume": 43876.0}, {"date": "2017-06-21", "close": 7.79, "volume": 104504.0}, {"date": "2017-06-22", "close": 7.88, "volume": 98565.0}, {"date": "2017-06-23", "close": 7.76, "volume": 770807.0}, {"date": "2017-06-26", "close": 7.9, "volume": 144612.0}, {"date": "2017-06-27", "close": 8.13, "volume": 141524.0}, {"date": "2017-06-28", "close": 8.25, "volume": 113943.0}, {"date": "2017-06-29", "close": 8.37, "volume": 97659.0}, {"date": "2017-06-30", "close": 8.33, "volume": 40939.0}, {"date": "2017-07-03", "close": 8.26, "volume": 54033.0}, {"date": "2017-07-05", "close": 7.9, "volume": 104699.0}, {"date": "2017-07-06", "close": 7.66, "volume": 152527.0}, {"date": "2017-07-07", "close": 7.71, "volume": 77955.0}, {"date": "2017-07-10", "close": 7.71, "volume": 35670.0}, {"date": "2017-07-11", "close": 8.1, "volume": 51651.0}, {"date": "2017-07-12", "close": 8.14, "volume": 59609.0}, {"date": "2017-07-13", "close": 8.04, "volume": 47847.0}, {"date": "2017-07-14", "close": 7.93, "volume": 23255.0}, {"date": "2017-07-17", "close": 8.03, "volume": 50275.0}, {"date": "2017-07-18", "close": 7.96, "volume": 33991.0}, {"date": "2017-07-19", "close": 8.03, "volume": 29923.0}, {"date": "2017-07-20", "close": 8.14, "volume": 40406.0}, {"date": "2017-07-21", "close": 8.22, "volume": 49728.0}, {"date": "2017-07-24", "close": 8.06, "volume": 52351.0}, {"date": "2017-07-25", "close": 8.08, "volume": 37862.0}, {"date": "2017-07-26", "close": 8.11, "volume": 36779.0}, {"date": "2017-07-27", "close": 8.29, "volume": 68346.0}, {"date": "2017-07-28", "close": 8.38, "volume": 67166.0}, {"date": "2017-07-31", "close": 8.0, "volume": 166703.0}, {"date": "2017-08-01", "close": 8.2, "volume": 169971.0}, {"date": "2017-08-02", "close": 8.33, "volume": 145690.0}, {"date": "2017-08-03", "close": 8.25, "volume": 50541.0}, {"date": "2017-08-04", "close": 8.27, "volume": 37906.0}, {"date": "2017-08-07", "close": 8.26, "volume": 96931.0}, {"date": "2017-08-08", "close": 8.03, "volume": 78791.0}, {"date": "2017-08-09", "close": 8.05, "volume": 111654.0}, {"date": "2017-08-10", "close": 8.0, "volume": 54323.0}, {"date": "2017-08-11", "close": 8.08, "volume": 47066.0}, {"date": "2017-08-14", "close": 8.09, "volume": 94905.0}, {"date": "2017-08-15", "close": 8.11, "volume": 58569.0}, {"date": "2017-08-16", "close": 8.14, "volume": 37892.0}, {"date": "2017-08-17", "close": 8.07, "volume": 56498.0}, {"date": "2017-08-18", "close": 8.07, "volume": 73422.0}, {"date": "2017-08-21", "close": 8.05, "volume": 42331.0}, {"date": "2017-08-22", "close": 7.82, "volume": 163454.0}, {"date": "2017-08-23", "close": 7.91, "volume": 63460.0}, {"date": "2017-08-24", "close": 7.82, "volume": 65330.0}, {"date": "2017-08-25", "close": 7.87, "volume": 54629.0}, {"date": "2017-08-28", "close": 7.84, "volume": 59614.0}, {"date": "2017-08-29", "close": 7.89, "volume": 64652.0}, {"date": "2017-08-30", "close": 7.98, "volume": 116144.0}, {"date": "2017-08-31", "close": 8.19, "volume": 166540.0}, {"date": "2017-09-01", "close": 8.27, "volume": 98771.0}, {"date": "2017-09-05", "close": 8.51, "volume": 134253.0}, {"date": "2017-09-06", "close": 8.55, "volume": 190612.0}, {"date": "2017-09-07", "close": 8.27, "volume": 172638.0}, {"date": "2017-09-08", "close": 8.23, "volume": 66142.0}, {"date": "2017-09-11", "close": 8.27, "volume": 78227.0}, {"date": "2017-09-12", "close": 8.2, "volume": 50747.0}, {"date": "2017-09-13", "close": 8.05, "volume": 56743.0}, {"date": "2017-09-14", "close": 8.07, "volume": 24092.0}, {"date": "2017-09-15", "close": 7.99, "volume": 204252.0}, {"date": "2017-09-18", "close": 7.81, "volume": 122356.0}, {"date": "2017-09-19", "close": 8.04, "volume": 69704.0}, {"date": "2017-09-20", "close": 8.52, "volume": 213441.0}, {"date": "2017-09-21", "close": 8.3, "volume": 132074.0}, {"date": "2017-09-22", "close": 8.48, "volume": 115722.0}, {"date": "2017-09-25", "close": 8.49, "volume": 175157.0}, {"date": "2017-09-26", "close": 8.63, "volume": 204753.0}, {"date": "2017-09-27", "close": 8.32, "volume": 289945.0}, {"date": "2017-09-28", "close": 8.48, "volume": 301500.0}, {"date": "2017-09-29", "close": 8.77, "volume": 333009.0}, {"date": "2017-10-02", "close": 9.09, "volume": 287540.0}, {"date": "2017-10-03", "close": 9.37, "volume": 172359.0}, {"date": "2017-10-04", "close": 9.17, "volume": 150695.0}, {"date": "2017-10-05", "close": 9.23, "volume": 130347.0}, {"date": "2017-10-06", "close": 9.22, "volume": 112054.0}, {"date": "2017-10-09", "close": 8.95, "volume": 55183.0}, {"date": "2017-10-10", "close": 8.82, "volume": 96713.0}, {"date": "2017-10-11", "close": 8.97, "volume": 64627.0}, {"date": "2017-10-12", "close": 8.9, "volume": 54220.0}, {"date": "2017-10-13", "close": 8.8, "volume": 65954.0}, {"date": "2017-10-16", "close": 9.04, "volume": 109164.0}, {"date": "2017-10-17", "close": 8.9, "volume": 68994.0}, {"date": "2017-10-18", "close": 9.19, "volume": 151371.0}, {"date": "2017-10-19", "close": 9.19, "volume": 73122.0}, {"date": "2017-10-20", "close": 9.3, "volume": 269438.0}, {"date": "2017-10-23", "close": 9.24, "volume": 117366.0}, {"date": "2017-10-24", "close": 8.88, "volume": 108007.0}, {"date": "2017-10-25", "close": 8.4, "volume": 206910.0}, {"date": "2017-10-26", "close": 8.34, "volume": 105635.0}, {"date": "2017-10-27", "close": 8.52, "volume": 98962.0}, {"date": "2017-10-30", "close": 8.57, "volume": 100390.0}, {"date": "2017-10-31", "close": 8.55, "volume": 129772.0}, {"date": "2017-11-01", "close": 8.49, "volume": 80005.0}, {"date": "2017-11-02", "close": 8.3, "volume": 124441.0}, {"date": "2017-11-03", "close": 8.36, "volume": 168121.0}, {"date": "2017-11-06", "close": 8.26, "volume": 333374.0}, {"date": "2017-11-07", "close": 6.49, "volume": 1268456.0}, {"date": "2017-11-08", "close": 6.635, "volume": 276045.0}, {"date": "2017-11-09", "close": 6.58, "volume": 166222.0}, {"date": "2017-11-10", "close": 6.29, "volume": 252443.0}, {"date": "2017-11-13", "close": 6.13, "volume": 102723.0}, {"date": "2017-11-14", "close": 6.07, "volume": 201216.0}, {"date": "2017-11-15", "close": 6.05, "volume": 103524.0}, {"date": "2017-11-16", "close": 6.13, "volume": 179569.0}, {"date": "2017-11-17", "close": 6.18, "volume": 152687.0}, {"date": "2017-11-20", "close": 6.4, "volume": 179818.0}, {"date": "2017-11-21", "close": 6.49, "volume": 220415.0}, {"date": "2017-11-22", "close": 6.55, "volume": 108734.0}, {"date": "2017-11-24", "close": 6.42, "volume": 31532.0}, {"date": "2017-11-27", "close": 6.5, "volume": 177321.0}, {"date": "2017-11-28", "close": 6.53, "volume": 142309.0}, {"date": "2017-11-29", "close": 6.51, "volume": 118864.0}, {"date": "2017-11-30", "close": 6.78, "volume": 162899.0}, {"date": "2017-12-01", "close": 6.69, "volume": 113281.0}, {"date": "2017-12-04", "close": 6.63, "volume": 105349.0}, {"date": "2017-12-05", "close": 6.35, "volume": 289123.0}, {"date": "2017-12-06", "close": 6.29, "volume": 170195.0}, {"date": "2017-12-07", "close": 6.41, "volume": 113952.0}, {"date": "2017-12-08", "close": 6.46, "volume": 105994.0}, {"date": "2017-12-11", "close": 6.46, "volume": 183507.0}, {"date": "2017-12-12", "close": 6.44, "volume": 126573.0}, {"date": "2017-12-13", "close": 6.37, "volume": 298394.0}, {"date": "2017-12-14", "close": 6.295, "volume": 210872.0}, {"date": "2017-12-15", "close": 6.44, "volume": 940984.0}, {"date": "2017-12-18", "close": 6.54, "volume": 181442.0}, {"date": "2017-12-19", "close": 6.6, "volume": 175076.0}, {"date": "2017-12-20", "close": 6.71, "volume": 96203.0}, {"date": "2017-12-21", "close": 6.68, "volume": 115250.0}, {"date": "2017-12-22", "close": 6.51, "volume": 102707.0}, {"date": "2017-12-26", "close": 6.33, "volume": 300007.0}, {"date": "2017-12-27", "close": 6.43, "volume": 426479.0}, {"date": "2017-12-28", "close": 6.4, "volume": 237686.0}, {"date": "2017-12-29", "close": 6.53, "volume": 112462.0}, {"date": "2018-01-02", "close": 6.72, "volume": 62591.0}, {"date": "2018-01-03", "close": 6.69, "volume": 50546.0}, {"date": "2018-01-04", "close": 6.7, "volume": 56471.0}, {"date": "2018-01-05", "close": 6.62, "volume": 64266.0}, {"date": "2018-01-08", "close": 6.58, "volume": 69459.0}, {"date": "2018-01-09", "close": 6.68, "volume": 110115.0}, {"date": "2018-01-10", "close": 6.81, "volume": 170427.0}, {"date": "2018-01-11", "close": 6.75, "volume": 76438.0}, {"date": "2018-01-12", "close": 6.63, "volume": 87289.0}, {"date": "2018-01-16", "close": 6.26, "volume": 141079.0}, {"date": "2018-01-17", "close": 6.48, "volume": 88651.0}, {"date": "2018-01-18", "close": 6.4, "volume": 146019.0}, {"date": "2018-01-19", "close": 6.53, "volume": 176484.0}, {"date": "2018-01-22", "close": 6.5, "volume": 86460.0}, {"date": "2018-01-23", "close": 6.9, "volume": 149374.0}, {"date": "2018-01-24", "close": 6.83, "volume": 165256.0}, {"date": "2018-01-25", "close": 6.97, "volume": 110129.0}, {"date": "2018-01-26", "close": 6.95, "volume": 119803.0}, {"date": "2018-01-29", "close": 6.95, "volume": 149462.0}, {"date": "2018-01-30", "close": 6.49, "volume": 174877.0}, {"date": "2018-01-31", "close": 6.39, "volume": 68644.0}, {"date": "2018-02-01", "close": 6.29, "volume": 182454.0}, {"date": "2018-02-02", "close": 6.28, "volume": 124764.0}, {"date": "2018-02-05", "close": 5.91, "volume": 181663.0}, {"date": "2018-02-06", "close": 6.15, "volume": 97679.0}, {"date": "2018-02-07", "close": 6.0, "volume": 114639.0}, {"date": "2018-02-08", "close": 5.65, "volume": 77085.0}, {"date": "2018-02-09", "close": 5.69, "volume": 78207.0}, {"date": "2018-02-12", "close": 5.75, "volume": 138762.0}, {"date": "2018-02-13", "close": 5.57, "volume": 128386.0}, {"date": "2018-02-14", "close": 5.44, "volume": 96583.0}, {"date": "2018-02-15", "close": 5.61, "volume": 119702.0}, {"date": "2018-02-16", "close": 5.7, "volume": 118191.0}, {"date": "2018-02-20", "close": 5.66, "volume": 62460.0}, {"date": "2018-02-21", "close": 5.7, "volume": 57638.0}, {"date": "2018-02-22", "close": 5.69, "volume": 135990.0}, {"date": "2018-02-23", "close": 5.76, "volume": 76567.0}, {"date": "2018-02-26", "close": 5.96, "volume": 142611.0}, {"date": "2018-02-27", "close": 5.85, "volume": 93149.0}, {"date": "2018-02-28", "close": 6.02, "volume": 176522.0}, {"date": "2018-03-01", "close": 5.93, "volume": 119812.0}, {"date": "2018-03-02", "close": 5.98, "volume": 123115.0}, {"date": "2018-03-05", "close": 5.91, "volume": 77997.0}, {"date": "2018-03-06", "close": 6.06, "volume": 110291.0}, {"date": "2018-03-07", "close": 6.25, "volume": 100328.0}, {"date": "2018-03-08", "close": 6.17, "volume": 102181.0}, {"date": "2018-03-09", "close": 6.45, "volume": 145820.0}, {"date": "2018-03-12", "close": 6.59, "volume": 135169.0}, {"date": "2018-03-13", "close": 6.39, "volume": 128570.0}, {"date": "2018-03-14", "close": 6.24, "volume": 81407.0}, {"date": "2018-03-15", "close": 6.28, "volume": 56642.0}, {"date": "2018-03-16", "close": 6.19, "volume": 154046.0}, {"date": "2018-03-19", "close": 6.16, "volume": 79658.0}, {"date": "2018-03-20", "close": 6.24, "volume": 51848.0}, {"date": "2018-03-21", "close": 6.15, "volume": 59275.0}, {"date": "2018-03-22", "close": 5.85, "volume": 48199.0}, {"date": "2018-03-23", "close": 5.69, "volume": 94004.0}, {"date": "2018-03-26", "close": 5.7, "volume": 82165.0}, {"date": "2018-03-27", "close": 5.56, "volume": 53959.0}, {"date": "2018-03-28", "close": 5.57, "volume": 41976.0}, {"date": "2018-03-29", "close": 5.56, "volume": 83742.0}, {"date": "2018-04-02", "close": 5.39, "volume": 42225.0}, {"date": "2018-04-03", "close": 5.76, "volume": 309289.0}, {"date": "2018-04-04", "close": 5.82, "volume": 48301.0}, {"date": "2018-04-05", "close": 5.74, "volume": 64509.0}, {"date": "2018-04-06", "close": 5.59, "volume": 35548.0}, {"date": "2018-04-09", "close": 5.39, "volume": 50134.0}, {"date": "2018-04-10", "close": 5.49, "volume": 134460.0}, {"date": "2018-04-11", "close": 5.74, "volume": 123303.0}, {"date": "2018-04-12", "close": 5.62, "volume": 114354.0}, {"date": "2018-04-13", "close": 5.42, "volume": 76606.0}, {"date": "2018-04-16", "close": 5.69, "volume": 149775.0}, {"date": "2018-04-17", "close": 5.73, "volume": 139995.0}, {"date": "2018-04-18", "close": 5.64, "volume": 177856.0}, {"date": "2018-04-19", "close": 5.77, "volume": 474322.0}, {"date": "2018-04-20", "close": 6.12, "volume": 94593.0}, {"date": "2018-04-23", "close": 6.27, "volume": 117162.0}, {"date": "2018-04-24", "close": 6.29, "volume": 81250.0}, {"date": "2018-04-25", "close": 6.13, "volume": 38740.0}, {"date": "2018-04-26", "close": 6.15, "volume": 80095.0}, {"date": "2018-04-27", "close": 6.09, "volume": 69856.0}, {"date": "2018-04-30", "close": 6.06, "volume": 83936.0}, {"date": "2018-05-01", "close": 6.13, "volume": 87726.0}, {"date": "2018-05-02", "close": 5.93, "volume": 212139.0}, {"date": "2018-05-03", "close": 5.94, "volume": 165438.0}, {"date": "2018-05-04", "close": 6.09, "volume": 82737.0}, {"date": "2018-05-07", "close": 6.19, "volume": 79988.0}, {"date": "2018-05-08", "close": 6.32, "volume": 47456.0}, {"date": "2018-05-09", "close": 6.57, "volume": 73734.0}, {"date": "2018-05-10", "close": 6.48, "volume": 188421.0}, {"date": "2018-05-11", "close": 6.43, "volume": 117057.0}, {"date": "2018-05-14", "close": 6.53, "volume": 96743.0}, {"date": "2018-05-15", "close": 6.42, "volume": 97467.0}, {"date": "2018-05-16", "close": 6.4, "volume": 103453.0}, {"date": "2018-05-17", "close": 6.54, "volume": 114675.0}, {"date": "2018-05-18", "close": 6.45, "volume": 135735.0}, {"date": "2018-05-21", "close": 6.44, "volume": 95446.0}, {"date": "2018-05-22", "close": 7.11, "volume": 283179.0}, {"date": "2018-05-23", "close": 7.58, "volume": 251747.0}, {"date": "2018-05-24", "close": 7.73, "volume": 206161.0}, {"date": "2018-05-25", "close": 7.5, "volume": 67309.0}, {"date": "2018-05-29", "close": 7.57, "volume": 56746.0}, {"date": "2018-05-30", "close": 7.64, "volume": 105315.0}, {"date": "2018-05-31", "close": 7.65, "volume": 90024.0}, {"date": "2018-06-01", "close": 7.88, "volume": 100703.0}, {"date": "2018-06-04", "close": 7.71, "volume": 256993.0}, {"date": "2018-06-05", "close": 7.67, "volume": 275507.0}, {"date": "2018-06-06", "close": 7.59, "volume": 206480.0}, {"date": "2018-06-07", "close": 7.6, "volume": 121288.0}, {"date": "2018-06-08", "close": 7.57, "volume": 197745.0}, {"date": "2018-06-11", "close": 7.89, "volume": 271219.0}, {"date": "2018-06-12", "close": 7.95, "volume": 163777.0}, {"date": "2018-06-13", "close": 8.04, "volume": 104631.0}, {"date": "2018-06-14", "close": 8.72, "volume": 303754.0}, {"date": "2018-06-15", "close": 8.86, "volume": 366229.0}, {"date": "2018-06-18", "close": 8.57, "volume": 135194.0}, {"date": "2018-06-19", "close": 9.26, "volume": 225033.0}, {"date": "2018-06-20", "close": 9.66, "volume": 223101.0}, {"date": "2018-06-21", "close": 9.61, "volume": 245304.0}, {"date": "2018-06-22", "close": 9.5, "volume": 585824.0}, {"date": "2018-06-25", "close": 9.3, "volume": 127597.0}, {"date": "2018-06-26", "close": 9.29, "volume": 153303.0}, {"date": "2018-06-27", "close": 9.28, "volume": 189469.0}, {"date": "2018-06-28", "close": 9.25, "volume": 130230.0}, {"date": "2018-06-29", "close": 9.34, "volume": 120333.0}, {"date": "2018-07-02", "close": 9.67, "volume": 168947.0}, {"date": "2018-07-03", "close": 9.94, "volume": 89992.0}, {"date": "2018-07-05", "close": 9.96, "volume": 96527.0}, {"date": "2018-07-06", "close": 10.23, "volume": 200393.0}, {"date": "2018-07-09", "close": 10.3, "volume": 132229.0}, {"date": "2018-07-10", "close": 10.38, "volume": 205387.0}, {"date": "2018-07-11", "close": 10.41, "volume": 135726.0}, {"date": "2018-07-12", "close": 10.35, "volume": 168549.0}, {"date": "2018-07-13", "close": 10.31, "volume": 127501.0}, {"date": "2018-07-16", "close": 10.24, "volume": 144034.0}, {"date": "2018-07-17", "close": 10.17, "volume": 127659.0}, {"date": "2018-07-18", "close": 9.99, "volume": 92342.0}, {"date": "2018-07-19", "close": 10.32, "volume": 175608.0}, {"date": "2018-07-20", "close": 10.22, "volume": 80688.0}, {"date": "2018-07-23", "close": 10.36, "volume": 189219.0}, {"date": "2018-07-24", "close": 11.1, "volume": 1233224.0}, {"date": "2018-07-25", "close": 11.2, "volume": 1015686.0}, {"date": "2018-07-26", "close": 10.64, "volume": 3487266.0}, {"date": "2018-07-27", "close": 10.63, "volume": 781232.0}, {"date": "2018-07-30", "close": 10.87, "volume": 555322.0}, {"date": "2018-07-31", "close": 10.83, "volume": 1062474.0}, {"date": "2018-08-01", "close": 10.89, "volume": 580717.0}, {"date": "2018-08-02", "close": 11.55, "volume": 512418.0}, {"date": "2018-08-03", "close": 11.16, "volume": 732835.0}, {"date": "2018-08-06", "close": 11.33, "volume": 205011.0}, {"date": "2018-08-07", "close": 11.36, "volume": 612674.0}, {"date": "2018-08-08", "close": 11.62, "volume": 272316.0}, {"date": "2018-08-09", "close": 11.89, "volume": 306777.0}, {"date": "2018-08-10", "close": 12.0, "volume": 208961.0}, {"date": "2018-08-13", "close": 11.79, "volume": 222957.0}, {"date": "2018-08-14", "close": 12.04, "volume": 248230.0}, {"date": "2018-08-15", "close": 12.1, "volume": 235132.0}, {"date": "2018-08-16", "close": 11.82, "volume": 142939.0}, {"date": "2018-08-17", "close": 11.68, "volume": 143432.0}, {"date": "2018-08-20", "close": 11.71, "volume": 190856.0}, {"date": "2018-08-21", "close": 11.8, "volume": 166004.0}, {"date": "2018-08-22", "close": 11.81, "volume": 128695.0}, {"date": "2018-08-23", "close": 12.16, "volume": 288146.0}, {"date": "2018-08-24", "close": 12.31, "volume": 382285.0}, {"date": "2018-08-27", "close": 12.16, "volume": 492912.0}, {"date": "2018-08-28", "close": 12.29, "volume": 435307.0}, {"date": "2018-08-29", "close": 12.25, "volume": 228093.0}, {"date": "2018-08-30", "close": 12.28, "volume": 220093.0}, {"date": "2018-08-31", "close": 12.64, "volume": 366703.0}, {"date": "2018-09-04", "close": 11.85, "volume": 419252.0}, {"date": "2018-09-05", "close": 11.7, "volume": 298925.0}, {"date": "2018-09-06", "close": 11.48, "volume": 214110.0}, {"date": "2018-09-07", "close": 11.37, "volume": 147694.0}, {"date": "2018-09-10", "close": 11.25, "volume": 169656.0}, {"date": "2018-09-11", "close": 11.41, "volume": 304179.0}, {"date": "2018-09-12", "close": 11.08, "volume": 169360.0}, {"date": "2018-09-13", "close": 11.11, "volume": 155490.0}, {"date": "2018-09-14", "close": 11.16, "volume": 145047.0}, {"date": "2018-09-17", "close": 10.53, "volume": 208279.0}, {"date": "2018-09-18", "close": 10.5, "volume": 265939.0}, {"date": "2018-09-19", "close": 10.3, "volume": 229713.0}, {"date": "2018-09-20", "close": 10.17, "volume": 225089.0}, {"date": "2018-09-21", "close": 10.03, "volume": 764754.0}, {"date": "2018-09-24", "close": 10.31, "volume": 203548.0}, {"date": "2018-09-25", "close": 10.7, "volume": 331187.0}, {"date": "2018-09-26", "close": 9.9, "volume": 201300.0}, {"date": "2018-09-27", "close": 9.61, "volume": 249104.0}, {"date": "2018-09-28", "close": 9.55, "volume": 434945.0}, {"date": "2018-10-01", "close": 9.58, "volume": 822191.0}, {"date": "2018-10-02", "close": 9.42, "volume": 261271.0}, {"date": "2018-10-03", "close": 9.49, "volume": 200480.0}, {"date": "2018-10-04", "close": 9.15, "volume": 322869.0}, {"date": "2018-10-05", "close": 9.31, "volume": 284279.0}, {"date": "2018-10-08", "close": 9.53, "volume": 403240.0}, {"date": "2018-10-09", "close": 9.83, "volume": 372185.0}, {"date": "2018-10-10", "close": 9.89, "volume": 354129.0}, {"date": "2018-10-11", "close": 10.2, "volume": 568207.0}, {"date": "2018-10-12", "close": 10.18, "volume": 431033.0}, {"date": "2018-10-15", "close": 10.63, "volume": 222927.0}, {"date": "2018-10-16", "close": 10.85, "volume": 237449.0}, {"date": "2018-10-17", "close": 10.92, "volume": 141266.0}, {"date": "2018-10-18", "close": 10.57, "volume": 334596.0}, {"date": "2018-10-19", "close": 10.23, "volume": 156778.0}, {"date": "2018-10-22", "close": 10.22, "volume": 143898.0}, {"date": "2018-10-23", "close": 10.18, "volume": 190368.0}, {"date": "2018-10-24", "close": 9.44, "volume": 367818.0}, {"date": "2018-10-25", "close": 9.59, "volume": 276193.0}, {"date": "2018-10-26", "close": 9.6, "volume": 219811.0}, {"date": "2018-10-29", "close": 9.44, "volume": 220754.0}, {"date": "2018-10-30", "close": 11.56, "volume": 3298287.0}, {"date": "2018-10-31", "close": 14.85, "volume": 2830680.0}, {"date": "2018-11-01", "close": 13.01, "volume": 1163322.0}, {"date": "2018-11-02", "close": 14.2, "volume": 672983.0}, {"date": "2018-11-05", "close": 13.85, "volume": 464412.0}, {"date": "2018-11-06", "close": 13.89, "volume": 323981.0}, {"date": "2018-11-07", "close": 14.01, "volume": 595429.0}, {"date": "2018-11-08", "close": 14.84, "volume": 712734.0}, {"date": "2018-11-09", "close": 14.48, "volume": 615826.0}, {"date": "2018-11-12", "close": 13.43, "volume": 548849.0}, {"date": "2018-11-13", "close": 14.005, "volume": 426178.0}, {"date": "2018-11-14", "close": 13.33, "volume": 237049.0}, {"date": "2018-11-15", "close": 13.84, "volume": 233843.0}, {"date": "2018-11-16", "close": 13.87, "volume": 347354.0}, {"date": "2018-11-19", "close": 13.61, "volume": 214498.0}, {"date": "2018-11-20", "close": 12.61, "volume": 457071.0}, {"date": "2018-11-21", "close": 12.44, "volume": 177641.0}, {"date": "2018-11-23", "close": 12.66, "volume": 98308.0}, {"date": "2018-11-26", "close": 12.69, "volume": 196182.0}, {"date": "2018-11-27", "close": 12.13, "volume": 224524.0}, {"date": "2018-11-28", "close": 12.54, "volume": 330499.0}, {"date": "2018-11-29", "close": 12.17, "volume": 446500.0}, {"date": "2018-11-30", "close": 12.24, "volume": 355502.0}, {"date": "2018-12-03", "close": 13.22, "volume": 919160.0}, {"date": "2018-12-04", "close": 12.07, "volume": 473543.0}, {"date": "2018-12-06", "close": 12.17, "volume": 237261.0}, {"date": "2018-12-07", "close": 11.91, "volume": 340934.0}, {"date": "2018-12-10", "close": 12.49, "volume": 199924.0}, {"date": "2018-12-11", "close": 12.65, "volume": 155896.0}, {"date": "2018-12-12", "close": 13.05, "volume": 232164.0}, {"date": "2018-12-13", "close": 13.12, "volume": 810806.0}, {"date": "2018-12-14", "close": 12.22, "volume": 255154.0}, {"date": "2018-12-17", "close": 11.8, "volume": 235104.0}, {"date": "2018-12-18", "close": 11.72, "volume": 243228.0}, {"date": "2018-12-19", "close": 11.57, "volume": 567620.0}, {"date": "2018-12-20", "close": 11.58, "volume": 284940.0}, {"date": "2018-12-21", "close": 11.13, "volume": 698042.0}, {"date": "2018-12-24", "close": 11.12, "volume": 117664.0}, {"date": "2018-12-26", "close": 12.0, "volume": 226338.0}, {"date": "2018-12-27", "close": 11.88, "volume": 208749.0}, {"date": "2018-12-28", "close": 12.17, "volume": 214393.0}, {"date": "2018-12-31", "close": 12.58, "volume": 216639.0}, {"date": "2019-01-02", "close": 12.0, "volume": 301238.0}, {"date": "2019-01-03", "close": 13.09, "volume": 449838.0}, {"date": "2019-01-04", "close": 14.24, "volume": 483312.0}, {"date": "2019-01-07", "close": 14.43, "volume": 799020.0}, {"date": "2019-01-08", "close": 14.54, "volume": 369838.0}, {"date": "2019-01-09", "close": 15.2, "volume": 235226.0}, {"date": "2019-01-10", "close": 15.95, "volume": 505280.0}, {"date": "2019-01-11", "close": 16.06, "volume": 374848.0}, {"date": "2019-01-14", "close": 15.82, "volume": 418324.0}, {"date": "2019-01-15", "close": 15.69, "volume": 565731.0}, {"date": "2019-01-16", "close": 15.93, "volume": 643490.0}, {"date": "2019-01-17", "close": 16.35, "volume": 349690.0}, {"date": "2019-01-18", "close": 17.28, "volume": 603445.0}, {"date": "2019-01-22", "close": 17.35, "volume": 611967.0}, {"date": "2019-01-23", "close": 17.26, "volume": 227102.0}, {"date": "2019-01-24", "close": 17.61, "volume": 272433.0}, {"date": "2019-01-25", "close": 17.77, "volume": 339379.0}, {"date": "2019-01-28", "close": 17.69, "volume": 216311.0}, {"date": "2019-01-29", "close": 17.73, "volume": 239242.0}, {"date": "2019-01-30", "close": 17.67, "volume": 222019.0}, {"date": "2019-01-31", "close": 18.19, "volume": 350685.0}, {"date": "2019-02-01", "close": 18.46, "volume": 311377.0}, {"date": "2019-02-04", "close": 19.195, "volume": 932867.0}, {"date": "2019-02-05", "close": 19.12, "volume": 600407.0}, {"date": "2019-02-06", "close": 18.77, "volume": 558096.0}, {"date": "2019-02-07", "close": 18.27, "volume": 339086.0}, {"date": "2019-02-08", "close": 18.52, "volume": 256808.0}, {"date": "2019-02-11", "close": 18.18, "volume": 390188.0}, {"date": "2019-02-12", "close": 18.3, "volume": 346181.0}, {"date": "2019-02-13", "close": 18.3, "volume": 272168.0}, {"date": "2019-02-14", "close": 18.0, "volume": 247455.0}, {"date": "2019-02-15", "close": 18.6, "volume": 900202.0}, {"date": "2019-02-19", "close": 18.54, "volume": 201132.0}, {"date": "2019-02-20", "close": 19.01, "volume": 210109.0}, {"date": "2019-02-21", "close": 18.8, "volume": 258233.0}, {"date": "2019-02-22", "close": 19.68, "volume": 466738.0}, {"date": "2019-02-25", "close": 19.69, "volume": 548585.0}, {"date": "2019-02-26", "close": 21.47, "volume": 1497630.0}, {"date": "2019-02-27", "close": 22.0, "volume": 868407.0}, {"date": "2019-02-28", "close": 20.21, "volume": 1444190.0}, {"date": "2019-03-01", "close": 20.18, "volume": 619351.0}, {"date": "2019-03-04", "close": 20.72, "volume": 1158759.0}, {"date": "2019-03-05", "close": 20.44, "volume": 512385.0}, {"date": "2019-03-06", "close": 18.84, "volume": 1135470.0}, {"date": "2019-03-07", "close": 19.41, "volume": 971649.0}, {"date": "2019-03-08", "close": 20.0, "volume": 395379.0}, {"date": "2019-03-11", "close": 20.24, "volume": 669480.0}, {"date": "2019-03-12", "close": 20.69, "volume": 734382.0}, {"date": "2019-03-13", "close": 21.18, "volume": 997520.0}, {"date": "2019-03-14", "close": 21.0, "volume": 438344.0}, {"date": "2019-03-15", "close": 21.66, "volume": 1865865.0}, {"date": "2019-03-18", "close": 21.85, "volume": 674164.0}, {"date": "2019-03-19", "close": 22.04, "volume": 527005.0}, {"date": "2019-03-20", "close": 22.48, "volume": 398994.0}, {"date": "2019-03-21", "close": 24.16, "volume": 768394.0}, {"date": "2019-03-22", "close": 24.46, "volume": 1350419.0}, {"date": "2019-03-25", "close": 25.76, "volume": 1001746.0}, {"date": "2019-03-26", "close": 25.11, "volume": 871710.0}, {"date": "2019-03-27", "close": 23.63, "volume": 694657.0}, {"date": "2019-03-28", "close": 25.02, "volume": 622014.0}, {"date": "2019-03-29", "close": 25.02, "volume": 951926.0}, {"date": "2019-04-01", "close": 25.07, "volume": 793085.0}, {"date": "2019-04-02", "close": 24.35, "volume": 903417.0}, {"date": "2019-04-03", "close": 24.78, "volume": 677545.0}, {"date": "2019-04-04", "close": 25.55, "volume": 616281.0}, {"date": "2019-04-05", "close": 26.41, "volume": 427383.0}, {"date": "2019-04-08", "close": 25.16, "volume": 721742.0}, {"date": "2019-04-09", "close": 24.97, "volume": 367942.0}, {"date": "2019-04-10", "close": 25.49, "volume": 460644.0}, {"date": "2019-04-11", "close": 25.24, "volume": 449584.0}, {"date": "2019-04-12", "close": 25.65, "volume": 552675.0}, {"date": "2019-04-15", "close": 24.64, "volume": 443031.0}, {"date": "2019-04-16", "close": 24.39, "volume": 448918.0}, {"date": "2019-04-17", "close": 22.93, "volume": 752600.0}, {"date": "2019-04-18", "close": 23.03, "volume": 339571.0}, {"date": "2019-04-22", "close": 23.02, "volume": 218836.0}, {"date": "2019-04-23", "close": 23.71, "volume": 314860.0}, {"date": "2019-04-24", "close": 23.36, "volume": 212078.0}, {"date": "2019-04-25", "close": 22.92, "volume": 265542.0}, {"date": "2019-04-26", "close": 23.38, "volume": 230742.0}, {"date": "2019-04-29", "close": 23.07, "volume": 344145.0}, {"date": "2019-04-30", "close": 22.87, "volume": 413506.0}, {"date": "2019-05-01", "close": 25.17, "volume": 890519.0}, {"date": "2019-05-02", "close": 24.17, "volume": 1005540.0}, {"date": "2019-05-03", "close": 24.6, "volume": 3996710.0}, {"date": "2019-05-06", "close": 25.5, "volume": 1807481.0}, {"date": "2019-05-07", "close": 23.8, "volume": 608312.0}, {"date": "2019-05-08", "close": 23.6, "volume": 431263.0}, {"date": "2019-05-09", "close": 22.61, "volume": 581157.0}, {"date": "2019-05-10", "close": 23.65, "volume": 587741.0}, {"date": "2019-05-13", "close": 22.21, "volume": 516063.0}, {"date": "2019-05-14", "close": 23.38, "volume": 580980.0}, {"date": "2019-05-15", "close": 24.61, "volume": 504535.0}, {"date": "2019-05-16", "close": 25.11, "volume": 552202.0}, {"date": "2019-05-17", "close": 24.39, "volume": 621668.0}, {"date": "2019-05-20", "close": 24.18, "volume": 526610.0}, {"date": "2019-05-21", "close": 24.65, "volume": 930674.0}, {"date": "2019-05-22", "close": 24.75, "volume": 342927.0}, {"date": "2019-05-23", "close": 24.57, "volume": 473835.0}, {"date": "2019-05-24", "close": 24.5, "volume": 451489.0}, {"date": "2019-05-28", "close": 24.2, "volume": 816563.0}, {"date": "2019-05-29", "close": 24.23, "volume": 810479.0}, {"date": "2019-05-30", "close": 25.03, "volume": 571365.0}, {"date": "2019-05-31", "close": 22.66, "volume": 870825.0}, {"date": "2019-06-03", "close": 22.1, "volume": 872209.0}, {"date": "2019-06-04", "close": 23.45, "volume": 801025.0}, {"date": "2019-06-05", "close": 24.65, "volume": 971907.0}, {"date": "2019-06-06", "close": 24.88, "volume": 711269.0}, {"date": "2019-06-07", "close": 25.75, "volume": 1230596.0}, {"date": "2019-06-10", "close": 26.3, "volume": 560380.0}, {"date": "2019-06-11", "close": 26.25, "volume": 1022927.0}, {"date": "2019-06-12", "close": 27.01, "volume": 493828.0}, {"date": "2019-06-13", "close": 27.93, "volume": 435971.0}, {"date": "2019-06-14", "close": 27.57, "volume": 325195.0}, {"date": "2019-06-17", "close": 28.56, "volume": 668394.0}, {"date": "2019-06-18", "close": 28.51, "volume": 480719.0}, {"date": "2019-06-19", "close": 28.33, "volume": 853962.0}, {"date": "2019-06-20", "close": 28.41, "volume": 1162367.0}, {"date": "2019-06-21", "close": 27.82, "volume": 1554785.0}, {"date": "2019-06-24", "close": 27.25, "volume": 579245.0}, {"date": "2019-06-25", "close": 26.57, "volume": 444496.0}, {"date": "2019-06-26", "close": 25.75, "volume": 525508.0}, {"date": "2019-06-27", "close": 26.53, "volume": 382101.0}, {"date": "2019-06-28", "close": 28.51, "volume": 4279167.0}, {"date": "2019-07-01", "close": 28.75, "volume": 815650.0}, {"date": "2019-07-02", "close": 28.99, "volume": 842919.0}, {"date": "2019-07-03", "close": 29.23, "volume": 473530.0}, {"date": "2019-07-05", "close": 28.57, "volume": 410454.0}, {"date": "2019-07-08", "close": 27.77, "volume": 465921.0}, {"date": "2019-07-09", "close": 28.33, "volume": 467577.0}, {"date": "2019-07-10", "close": 28.49, "volume": 641026.0}, {"date": "2019-07-11", "close": 28.27, "volume": 676336.0}, {"date": "2019-07-12", "close": 27.33, "volume": 502435.0}, {"date": "2019-07-15", "close": 28.03, "volume": 474716.0}, {"date": "2019-07-16", "close": 28.5, "volume": 350869.0}, {"date": "2019-07-17", "close": 29.02, "volume": 363160.0}, {"date": "2019-07-18", "close": 29.51, "volume": 502272.0}, {"date": "2019-07-19", "close": 29.85, "volume": 415399.0}, {"date": "2019-07-22", "close": 30.93, "volume": 789737.0}, {"date": "2019-07-23", "close": 28.62, "volume": 1297993.0}, {"date": "2019-07-24", "close": 28.79, "volume": 613276.0}, {"date": "2019-07-25", "close": 28.53, "volume": 536320.0}, {"date": "2019-07-26", "close": 29.11, "volume": 582552.0}, {"date": "2019-07-29", "close": 29.18, "volume": 674251.0}, {"date": "2019-07-30", "close": 29.61, "volume": 686618.0}, {"date": "2019-07-31", "close": 28.37, "volume": 1301418.0}, {"date": "2019-08-01", "close": 27.0, "volume": 938060.0}, {"date": "2019-08-02", "close": 25.16, "volume": 1007403.0}, {"date": "2019-08-05", "close": 23.87, "volume": 968687.0}, {"date": "2019-08-06", "close": 24.41, "volume": 520540.0}, {"date": "2019-08-07", "close": 24.66, "volume": 665738.0}, {"date": "2019-08-08", "close": 26.7, "volume": 854979.0}, {"date": "2019-08-09", "close": 26.13, "volume": 714831.0}, {"date": "2019-08-12", "close": 25.26, "volume": 450426.0}, {"date": "2019-08-13", "close": 26.95, "volume": 581125.0}, {"date": "2019-08-14", "close": 24.73, "volume": 837578.0}, {"date": "2019-08-15", "close": 24.88, "volume": 499540.0}, {"date": "2019-08-16", "close": 25.64, "volume": 321400.0}, {"date": "2019-08-19", "close": 25.21, "volume": 376246.0}, {"date": "2019-08-20", "close": 25.82, "volume": 392996.0}, {"date": "2019-08-21", "close": 26.28, "volume": 221937.0}, {"date": "2019-08-22", "close": 25.3, "volume": 310163.0}, {"date": "2019-08-23", "close": 24.66, "volume": 310618.0}, {"date": "2019-08-26", "close": 25.2, "volume": 282118.0}, {"date": "2019-08-27", "close": 25.93, "volume": 507244.0}, {"date": "2019-08-28", "close": 26.01, "volume": 319327.0}, {"date": "2019-08-29", "close": 27.05, "volume": 330297.0}, {"date": "2019-08-30", "close": 26.5, "volume": 499452.0}, {"date": "2019-09-03", "close": 25.09, "volume": 332626.0}, {"date": "2019-09-04", "close": 25.37, "volume": 518128.0}, {"date": "2019-09-05", "close": 26.25, "volume": 280907.0}, {"date": "2019-09-06", "close": 25.67, "volume": 246267.0}, {"date": "2019-09-09", "close": 24.92, "volume": 374274.0}, {"date": "2019-09-10", "close": 25.12, "volume": 1042085.0}, {"date": "2019-09-11", "close": 24.61, "volume": 1341779.0}, {"date": "2019-09-12", "close": 25.13, "volume": 676268.0}, {"date": "2019-09-13", "close": 25.74, "volume": 514092.0}, {"date": "2019-09-16", "close": 25.59, "volume": 525091.0}, {"date": "2019-09-17", "close": 26.17, "volume": 497741.0}, {"date": "2019-09-18", "close": 25.94, "volume": 404780.0}, {"date": "2019-09-19", "close": 26.05, "volume": 317397.0}, {"date": "2019-09-20", "close": 26.5, "volume": 1140434.0}, {"date": "2019-09-23", "close": 25.51, "volume": 375766.0}, {"date": "2019-09-24", "close": 24.55, "volume": 587890.0}, {"date": "2019-09-25", "close": 24.16, "volume": 721872.0}, {"date": "2019-09-26", "close": 24.67, "volume": 789995.0}, {"date": "2019-09-27", "close": 24.23, "volume": 945309.0}, {"date": "2019-09-30", "close": 24.0, "volume": 1398170.0}, {"date": "2019-10-01", "close": 22.93, "volume": 1114104.0}, {"date": "2019-10-02", "close": 22.1, "volume": 676917.0}, {"date": "2019-10-03", "close": 22.88, "volume": 583172.0}, {"date": "2019-10-04", "close": 23.44, "volume": 393404.0}, {"date": "2019-10-07", "close": 23.64, "volume": 434389.0}, {"date": "2019-10-08", "close": 23.3, "volume": 604532.0}, {"date": "2019-10-09", "close": 24.59, "volume": 544328.0}, {"date": "2019-10-10", "close": 24.76, "volume": 457224.0}, {"date": "2019-10-11", "close": 25.3, "volume": 550726.0}, {"date": "2019-10-14", "close": 25.22, "volume": 731613.0}, {"date": "2019-10-15", "close": 25.5, "volume": 1120871.0}, {"date": "2019-10-16", "close": 24.39, "volume": 646750.0}, {"date": "2019-10-17", "close": 25.32, "volume": 470624.0}, {"date": "2019-10-18", "close": 24.67, "volume": 450600.0}, {"date": "2019-10-21", "close": 26.19, "volume": 961993.0}, {"date": "2019-10-22", "close": 26.21, "volume": 1286126.0}, {"date": "2019-10-23", "close": 22.1, "volume": 2102864.0}, {"date": "2019-10-24", "close": 20.78, "volume": 1533057.0}, {"date": "2019-10-25", "close": 21.21, "volume": 852609.0}, {"date": "2019-10-28", "close": 22.59, "volume": 1028014.0}, {"date": "2019-10-29", "close": 22.56, "volume": 638875.0}, {"date": "2019-10-30", "close": 22.68, "volume": 368510.0}, {"date": "2019-10-31", "close": 22.93, "volume": 374687.0}, {"date": "2019-11-01", "close": 23.33, "volume": 435622.0}, {"date": "2019-11-04", "close": 23.8, "volume": 534559.0}, {"date": "2019-11-05", "close": 24.01, "volume": 421286.0}, {"date": "2019-11-06", "close": 23.82, "volume": 369523.0}, {"date": "2019-11-07", "close": 23.14, "volume": 448309.0}, {"date": "2019-11-08", "close": 23.59, "volume": 267636.0}, {"date": "2019-11-11", "close": 23.48, "volume": 141522.0}, {"date": "2019-11-12", "close": 23.73, "volume": 220895.0}, {"date": "2019-11-13", "close": 24.13, "volume": 258346.0}, {"date": "2019-11-14", "close": 24.065, "volume": 290673.0}, {"date": "2019-11-15", "close": 25.24, "volume": 294949.0}, {"date": "2019-11-18", "close": 25.44, "volume": 352581.0}, {"date": "2019-11-19", "close": 25.96, "volume": 414030.0}, {"date": "2019-11-20", "close": 26.25, "volume": 498293.0}, {"date": "2019-11-21", "close": 25.71, "volume": 284618.0}, {"date": "2019-11-22", "close": 26.17, "volume": 236093.0}, {"date": "2019-11-25", "close": 28.47, "volume": 558545.0}, {"date": "2019-11-26", "close": 29.05, "volume": 624515.0}, {"date": "2019-11-27", "close": 29.075, "volume": 285071.0}, {"date": "2019-11-29", "close": 28.72, "volume": 258602.0}, {"date": "2019-12-02", "close": 27.19, "volume": 722519.0}, {"date": "2019-12-03", "close": 26.26, "volume": 1362846.0}, {"date": "2019-12-04", "close": 28.345, "volume": 996736.0}, {"date": "2019-12-05", "close": 29.99, "volume": 904034.0}, {"date": "2019-12-06", "close": 29.18, "volume": 527043.0}, {"date": "2019-12-09", "close": 28.46, "volume": 364900.0}, {"date": "2019-12-10", "close": 28.97, "volume": 437410.0}, {"date": "2019-12-11", "close": 28.68, "volume": 400615.0}, {"date": "2019-12-12", "close": 28.63, "volume": 255126.0}, {"date": "2019-12-13", "close": 28.51, "volume": 238808.0}, {"date": "2019-12-16", "close": 29.31, "volume": 350928.0}, {"date": "2019-12-17", "close": 29.29, "volume": 427551.0}, {"date": "2019-12-18", "close": 29.34, "volume": 407944.0}, {"date": "2019-12-19", "close": 29.11, "volume": 234063.0}, {"date": "2019-12-20", "close": 28.52, "volume": 657814.0}, {"date": "2019-12-23", "close": 29.61, "volume": 407891.0}, {"date": "2019-12-24", "close": 29.6, "volume": 173724.0}, {"date": "2019-12-26", "close": 29.82, "volume": 225992.0}, {"date": "2019-12-27", "close": 29.1, "volume": 278976.0}, {"date": "2019-12-30", "close": 28.35, "volume": 308078.0}, {"date": "2019-12-31", "close": 27.92, "volume": 727022.0}, {"date": "2020-01-02", "close": 27.51, "volume": 488795.0}, {"date": "2020-01-03", "close": 26.545, "volume": 547082.0}, {"date": "2020-01-06", "close": 25.97, "volume": 495794.0}, {"date": "2020-01-07", "close": 26.24, "volume": 558842.0}, {"date": "2020-01-08", "close": 27.25, "volume": 778379.0}, {"date": "2020-01-09", "close": 28.45, "volume": 574715.0}, {"date": "2020-01-10", "close": 28.9, "volume": 626636.0}, {"date": "2020-01-13", "close": 28.37, "volume": 401676.0}, {"date": "2020-01-14", "close": 28.57, "volume": 353697.0}, {"date": "2020-01-15", "close": 29.44, "volume": 445207.0}, {"date": "2020-01-16", "close": 30.17, "volume": 437996.0}, {"date": "2020-01-17", "close": 30.15, "volume": 345043.0}, {"date": "2020-01-21", "close": 28.41, "volume": 416083.0}, {"date": "2020-01-22", "close": 28.515, "volume": 269191.0}, {"date": "2020-01-23", "close": 28.565, "volume": 297452.0}, {"date": "2020-01-24", "close": 27.49, "volume": 277380.0}, {"date": "2020-01-27", "close": 27.01, "volume": 592739.0}, {"date": "2020-01-28", "close": 27.44, "volume": 267654.0}, {"date": "2020-01-29", "close": 27.37, "volume": 253822.0}, {"date": "2020-01-30", "close": 26.64, "volume": 153038.0}, {"date": "2020-01-31", "close": 26.25, "volume": 467278.0}, {"date": "2020-02-03", "close": 26.95, "volume": 437645.0}, {"date": "2020-02-04", "close": 28.08, "volume": 375836.0}, {"date": "2020-02-05", "close": 27.48, "volume": 307113.0}, {"date": "2020-02-06", "close": 26.2, "volume": 246750.0}, {"date": "2020-02-07", "close": 25.99, "volume": 304281.0}, {"date": "2020-02-10", "close": 26.67, "volume": 270547.0}, {"date": "2020-02-11", "close": 26.6, "volume": 237719.0}, {"date": "2020-02-12", "close": 26.54, "volume": 306027.0}, {"date": "2020-02-13", "close": 26.16, "volume": 304516.0}, {"date": "2020-02-14", "close": 26.85, "volume": 259255.0}, {"date": "2020-02-18", "close": 26.31, "volume": 190773.0}, {"date": "2020-02-19", "close": 26.74, "volume": 274260.0}, {"date": "2020-02-20", "close": 25.67, "volume": 336990.0}, {"date": "2020-02-21", "close": 25.24, "volume": 593888.0}, {"date": "2020-02-24", "close": 23.81, "volume": 521342.0}, {"date": "2020-02-25", "close": 23.54, "volume": 489032.0}, {"date": "2020-02-26", "close": 23.26, "volume": 1249561.0}, {"date": "2020-02-27", "close": 23.82, "volume": 806928.0}, {"date": "2020-02-28", "close": 24.69, "volume": 646781.0}, {"date": "2020-03-02", "close": 26.1, "volume": 538672.0}, {"date": "2020-03-03", "close": 24.94, "volume": 478294.0}, {"date": "2020-03-04", "close": 25.27, "volume": 368803.0}, {"date": "2020-03-05", "close": 24.76, "volume": 508374.0}, {"date": "2020-03-06", "close": 23.91, "volume": 399347.0}, {"date": "2020-03-09", "close": 24.07, "volume": 527988.0}, {"date": "2020-03-10", "close": 25.43, "volume": 468107.0}, {"date": "2020-03-11", "close": 23.66, "volume": 707110.0}, {"date": "2020-03-12", "close": 19.87, "volume": 962746.0}, {"date": "2020-03-13", "close": 21.16, "volume": 1045588.0}, {"date": "2020-03-16", "close": 18.75, "volume": 815105.0}, {"date": "2020-03-17", "close": 18.45, "volume": 913602.0}, {"date": "2020-03-18", "close": 16.13, "volume": 641311.0}, {"date": "2020-03-19", "close": 19.02, "volume": 733284.0}, {"date": "2020-03-20", "close": 18.39, "volume": 845109.0}, {"date": "2020-03-23", "close": 16.85, "volume": 450628.0}, {"date": "2020-03-24", "close": 19.66, "volume": 571325.0}, {"date": "2020-03-25", "close": 22.005, "volume": 665584.0}, {"date": "2020-03-26", "close": 24.6, "volume": 682368.0}, {"date": "2020-03-27", "close": 23.16, "volume": 547333.0}, {"date": "2020-03-30", "close": 24.17, "volume": 521292.0}, {"date": "2020-03-31", "close": 24.31, "volume": 742288.0}, {"date": "2020-04-01", "close": 20.28, "volume": 674211.0}, {"date": "2020-04-02", "close": 20.94, "volume": 532345.0}, {"date": "2020-04-03", "close": 19.49, "volume": 559451.0}, {"date": "2020-04-06", "close": 21.36, "volume": 548513.0}, {"date": "2020-04-07", "close": 22.71, "volume": 619852.0}, {"date": "2020-04-08", "close": 23.23, "volume": 589892.0}, {"date": "2020-04-09", "close": 22.45, "volume": 688340.0}, {"date": "2020-04-13", "close": 22.27, "volume": 282228.0}, {"date": "2020-04-14", "close": 23.61, "volume": 325399.0}, {"date": "2020-04-15", "close": 22.13, "volume": 323016.0}, {"date": "2020-04-16", "close": 22.75, "volume": 346572.0}, {"date": "2020-04-17", "close": 23.19, "volume": 717470.0}, {"date": "2020-04-20", "close": 23.28, "volume": 415475.0}, {"date": "2020-04-21", "close": 22.52, "volume": 325445.0}, {"date": "2020-04-22", "close": 23.39, "volume": 258292.0}, {"date": "2020-04-23", "close": 23.74, "volume": 304888.0}, {"date": "2020-04-24", "close": 23.41, "volume": 296949.0}, {"date": "2020-04-27", "close": 25.26, "volume": 472493.0}, {"date": "2020-04-28", "close": 25.46, "volume": 451672.0}, {"date": "2020-04-29", "close": 27.46, "volume": 389801.0}, {"date": "2020-04-30", "close": 26.97, "volume": 508266.0}, {"date": "2020-05-01", "close": 26.17, "volume": 297017.0}, {"date": "2020-05-04", "close": 27.31, "volume": 435965.0}, {"date": "2020-05-05", "close": 27.25, "volume": 502902.0}, {"date": "2020-05-06", "close": 27.18, "volume": 499751.0}, {"date": "2020-05-07", "close": 27.21, "volume": 742203.0}, {"date": "2020-05-08", "close": 28.11, "volume": 369089.0}, {"date": "2020-05-11", "close": 26.55, "volume": 565350.0}, {"date": "2020-05-12", "close": 26.405, "volume": 717413.0}, {"date": "2020-05-13", "close": 25.69, "volume": 608450.0}, {"date": "2020-05-14", "close": 24.03, "volume": 752109.0}, {"date": "2020-05-15", "close": 25.87, "volume": 325025.0}, {"date": "2020-05-18", "close": 26.24, "volume": 635798.0}, {"date": "2020-05-19", "close": 25.39, "volume": 363688.0}, {"date": "2020-05-20", "close": 24.81, "volume": 411268.0}, {"date": "2020-05-21", "close": 25.14, "volume": 301134.0}, {"date": "2020-05-22", "close": 25.59, "volume": 252602.0}, {"date": "2020-05-26", "close": 26.87, "volume": 621459.0}, {"date": "2020-05-27", "close": 26.29, "volume": 471756.0}, {"date": "2020-05-28", "close": 26.11, "volume": 351829.0}, {"date": "2020-05-29", "close": 24.94, "volume": 347451.0}, {"date": "2020-06-01", "close": 25.6, "volume": 455138.0}, {"date": "2020-06-02", "close": 26.01, "volume": 339809.0}, {"date": "2020-06-03", "close": 25.9, "volume": 390497.0}, {"date": "2020-06-04", "close": 25.1, "volume": 303804.0}, {"date": "2020-06-05", "close": 26.05, "volume": 428636.0}, {"date": "2020-06-08", "close": 26.3, "volume": 316312.0}, {"date": "2020-06-09", "close": 26.79, "volume": 345024.0}, {"date": "2020-06-10", "close": 26.74, "volume": 390661.0}, {"date": "2020-06-11", "close": 23.93, "volume": 444053.0}, {"date": "2020-06-12", "close": 24.28, "volume": 444653.0}, {"date": "2020-06-15", "close": 24.88, "volume": 289546.0}, {"date": "2020-06-16", "close": 26.2, "volume": 289463.0}, {"date": "2020-06-17", "close": 25.52, "volume": 281342.0}, {"date": "2020-06-18", "close": 25.57, "volume": 237361.0}, {"date": "2020-06-19", "close": 25.1, "volume": 915892.0}, {"date": "2020-06-22", "close": 26.97, "volume": 800026.0}, {"date": "2020-06-23", "close": 27.05, "volume": 474380.0}, {"date": "2020-06-24", "close": 24.8, "volume": 448870.0}, {"date": "2020-06-25", "close": 24.4, "volume": 481342.0}, {"date": "2020-06-26", "close": 23.06, "volume": 889383.0}, {"date": "2020-06-29", "close": 24.45, "volume": 540480.0}, {"date": "2020-06-30", "close": 25.9, "volume": 792001.0}, {"date": "2020-07-01", "close": 26.73, "volume": 534990.0}, {"date": "2020-07-02", "close": 27.71, "volume": 616327.0}, {"date": "2020-07-06", "close": 28.58, "volume": 701484.0}, {"date": "2020-07-07", "close": 28.5, "volume": 657229.0}, {"date": "2020-07-08", "close": 29.47, "volume": 480548.0}, {"date": "2020-07-09", "close": 29.54, "volume": 315010.0}, {"date": "2020-07-10", "close": 29.0, "volume": 252649.0}, {"date": "2020-07-13", "close": 28.46, "volume": 767914.0}, {"date": "2020-07-14", "close": 29.09, "volume": 410455.0}, {"date": "2020-07-15", "close": 30.55, "volume": 325872.0}, {"date": "2020-07-16", "close": 30.41, "volume": 318377.0}, {"date": "2020-07-17", "close": 30.94, "volume": 364586.0}, {"date": "2020-07-20", "close": 31.91, "volume": 447206.0}, {"date": "2020-07-21", "close": 31.72, "volume": 448662.0}, {"date": "2020-07-22", "close": 31.39, "volume": 900699.0}, {"date": "2020-07-23", "close": 30.96, "volume": 439552.0}, {"date": "2020-07-24", "close": 30.33, "volume": 437931.0}, {"date": "2020-07-27", "close": 30.24, "volume": 490539.0}, {"date": "2020-07-28", "close": 28.42, "volume": 312543.0}, {"date": "2020-07-29", "close": 30.18, "volume": 456964.0}, {"date": "2020-07-30", "close": 33.21, "volume": 714314.0}, {"date": "2020-07-31", "close": 35.67, "volume": 1260991.0}, {"date": "2020-08-03", "close": 35.3, "volume": 978422.0}, {"date": "2020-08-04", "close": 32.21, "volume": 1795854.0}, {"date": "2020-08-05", "close": 31.765, "volume": 4362389.0}, {"date": "2020-08-06", "close": 33.37, "volume": 1280639.0}, {"date": "2020-08-07", "close": 32.35, "volume": 803877.0}, {"date": "2020-08-10", "close": 32.22, "volume": 482532.0}, {"date": "2020-08-11", "close": 32.59, "volume": 542641.0}, {"date": "2020-08-12", "close": 33.78, "volume": 668827.0}, {"date": "2020-08-13", "close": 34.82, "volume": 534400.0}, {"date": "2020-08-14", "close": 33.79, "volume": 361360.0}, {"date": "2020-08-17", "close": 34.31, "volume": 329277.0}, {"date": "2020-08-18", "close": 34.31, "volume": 356319.0}, {"date": "2020-08-19", "close": 34.6, "volume": 337061.0}, {"date": "2020-08-20", "close": 35.25, "volume": 326611.0}, {"date": "2020-08-21", "close": 35.61, "volume": 476677.0}, {"date": "2020-08-24", "close": 32.77, "volume": 870291.0}, {"date": "2020-08-25", "close": 32.99, "volume": 454111.0}, {"date": "2020-08-26", "close": 33.28, "volume": 509422.0}, {"date": "2020-08-27", "close": 32.83, "volume": 518107.0}, {"date": "2020-08-28", "close": 33.02, "volume": 310427.0}, {"date": "2020-08-31", "close": 33.31, "volume": 512436.0}, {"date": "2020-09-01", "close": 34.07, "volume": 515111.0}, {"date": "2020-09-02", "close": 34.16, "volume": 455532.0}, {"date": "2020-09-03", "close": 32.59, "volume": 549338.0}, {"date": "2020-09-04", "close": 31.73, "volume": 838491.0}, {"date": "2020-09-08", "close": 30.7, "volume": 457246.0}, {"date": "2020-09-09", "close": 30.74, "volume": 408862.0}, {"date": "2020-09-10", "close": 30.24, "volume": 502807.0}, {"date": "2020-09-11", "close": 30.61, "volume": 330764.0}, {"date": "2020-09-14", "close": 31.87, "volume": 430147.0}, {"date": "2020-09-15", "close": 32.27, "volume": 294162.0}, {"date": "2020-09-16", "close": 32.84, "volume": 325241.0}, {"date": "2020-09-17", "close": 32.58, "volume": 220345.0}, {"date": "2020-09-18", "close": 32.72, "volume": 1190578.0}, {"date": "2020-09-21", "close": 30.97, "volume": 421071.0}, {"date": "2020-09-22", "close": 31.57, "volume": 204694.0}, {"date": "2020-09-23", "close": 29.21, "volume": 378269.0}, {"date": "2020-09-24", "close": 30.09, "volume": 408630.0}, {"date": "2020-09-25", "close": 30.76, "volume": 489044.0}, {"date": "2020-09-28", "close": 31.7, "volume": 248439.0}, {"date": "2020-09-29", "close": 32.79, "volume": 256691.0}, {"date": "2020-09-30", "close": 32.49, "volume": 348231.0}, {"date": "2020-10-01", "close": 33.43, "volume": 283948.0}, {"date": "2020-10-02", "close": 32.49, "volume": 218740.0}, {"date": "2020-10-05", "close": 34.13, "volume": 242043.0}, {"date": "2020-10-06", "close": 35.13, "volume": 471950.0}, {"date": "2020-10-07", "close": 36.3, "volume": 449541.0}, {"date": "2020-10-08", "close": 38.64, "volume": 725516.0}, {"date": "2020-10-09", "close": 41.46, "volume": 473123.0}, {"date": "2020-10-12", "close": 41.8, "volume": 599248.0}, {"date": "2020-10-13", "close": 42.02, "volume": 449400.0}, {"date": "2020-10-14", "close": 41.75, "volume": 379093.0}, {"date": "2020-10-15", "close": 42.8, "volume": 324349.0}, {"date": "2020-10-16", "close": 42.82, "volume": 258330.0}, {"date": "2020-10-19", "close": 41.56, "volume": 330786.0}, {"date": "2020-10-20", "close": 41.06, "volume": 197888.0}, {"date": "2020-10-21", "close": 39.45, "volume": 507586.0}, {"date": "2020-10-22", "close": 39.05, "volume": 575029.0}, {"date": "2020-10-23", "close": 37.34, "volume": 470350.0}, {"date": "2020-10-26", "close": 37.62, "volume": 420993.0}, {"date": "2020-10-27", "close": 36.4, "volume": 829034.0}, {"date": "2020-10-28", "close": 36.06, "volume": 372429.0}, {"date": "2020-10-29", "close": 36.81, "volume": 534307.0}, {"date": "2020-10-30", "close": 34.66, "volume": 495845.0}, {"date": "2020-11-02", "close": 35.0, "volume": 511707.0}, {"date": "2020-11-03", "close": 38.22, "volume": 790708.0}, {"date": "2020-11-04", "close": 40.03, "volume": 584672.0}, {"date": "2020-11-05", "close": 42.01, "volume": 551819.0}, {"date": "2020-11-06", "close": 42.96, "volume": 379707.0}, {"date": "2020-11-09", "close": 43.97, "volume": 664508.0}, {"date": "2020-11-10", "close": 43.5, "volume": 506212.0}, {"date": "2020-11-11", "close": 47.16, "volume": 427661.0}, {"date": "2020-11-12", "close": 46.36, "volume": 476233.0}, {"date": "2020-11-13", "close": 46.635, "volume": 488205.0}, {"date": "2020-11-16", "close": 46.99, "volume": 351009.0}, {"date": "2020-11-17", "close": 48.34, "volume": 363971.0}, {"date": "2020-11-18", "close": 48.0, "volume": 519370.0}, {"date": "2020-11-19", "close": 48.83, "volume": 618813.0}, {"date": "2020-11-20", "close": 51.44, "volume": 577789.0}, {"date": "2020-11-23", "close": 51.55, "volume": 683527.0}, {"date": "2020-11-24", "close": 51.88, "volume": 375427.0}, {"date": "2020-11-25", "close": 50.9, "volume": 387853.0}, {"date": "2020-11-27", "close": 53.2, "volume": 248701.0}, {"date": "2020-11-30", "close": 54.51, "volume": 494413.0}, {"date": "2020-12-01", "close": 55.14, "volume": 561817.0}, {"date": "2020-12-02", "close": 55.08, "volume": 603270.0}, {"date": "2020-12-03", "close": 55.9, "volume": 531665.0}, {"date": "2020-12-04", "close": 57.62, "volume": 569593.0}, {"date": "2020-12-07", "close": 61.88, "volume": 789114.0}, {"date": "2020-12-08", "close": 60.33, "volume": 908459.0}, {"date": "2020-12-09", "close": 54.86, "volume": 1156336.0}, {"date": "2020-12-10", "close": 57.12, "volume": 838836.0}, {"date": "2020-12-11", "close": 55.54, "volume": 697384.0}, {"date": "2020-12-14", "close": 55.43, "volume": 816908.0}, {"date": "2020-12-15", "close": 54.22, "volume": 630136.0}, {"date": "2020-12-16", "close": 47.89, "volume": 1182241.0}, {"date": "2020-12-17", "close": 47.85, "volume": 1255170.0}, {"date": "2020-12-18", "close": 47.93, "volume": 1719018.0}, {"date": "2020-12-21", "close": 51.29, "volume": 1117854.0}, {"date": "2020-12-22", "close": 57.17, "volume": 1562638.0}, {"date": "2020-12-23", "close": 56.97, "volume": 622473.0}, {"date": "2020-12-24", "close": 55.8, "volume": 285510.0}, {"date": "2020-12-28", "close": 54.57, "volume": 610459.0}, {"date": "2020-12-29", "close": 49.01, "volume": 1048445.0}, {"date": "2020-12-30", "close": 50.99, "volume": 576601.0}, {"date": "2020-12-31", "close": 48.94, "volume": 447837.0}, {"date": "2021-01-04", "close": 47.34, "volume": 503769.0}, {"date": "2021-01-05", "close": 48.28, "volume": 353233.0}, {"date": "2021-01-06", "close": 48.86, "volume": 596854.0}, {"date": "2021-01-07", "close": 50.6, "volume": 601958.0}, {"date": "2021-01-08", "close": 51.99, "volume": 1155214.0}, {"date": "2021-01-11", "close": 49.86, "volume": 597976.0}, {"date": "2021-01-12", "close": 49.96, "volume": 658904.0}, {"date": "2021-01-13", "close": 49.95, "volume": 474942.0}, {"date": "2021-01-14", "close": 52.58, "volume": 679914.0}, {"date": "2021-01-15", "close": 50.79, "volume": 605331.0}, {"date": "2021-01-19", "close": 53.4, "volume": 635660.0}, {"date": "2021-01-20", "close": 54.17, "volume": 912360.0}, {"date": "2021-01-21", "close": 53.97, "volume": 766376.0}, {"date": "2021-01-22", "close": 55.24, "volume": 493351.0}, {"date": "2021-01-25", "close": 55.38, "volume": 628655.0}, {"date": "2021-01-26", "close": 52.57, "volume": 575817.0}, {"date": "2021-01-27", "close": 51.76, "volume": 1017950.0}, {"date": "2021-01-28", "close": 56.87, "volume": 661230.0}, {"date": "2021-01-29", "close": 56.7, "volume": 621948.0}, {"date": "2021-02-01", "close": 60.72, "volume": 571828.0}, {"date": "2021-02-02", "close": 65.03, "volume": 981453.0}, {"date": "2021-02-03", "close": 73.79, "volume": 1195253.0}, {"date": "2021-02-04", "close": 77.87, "volume": 1141819.0}, {"date": "2021-02-05", "close": 73.04, "volume": 2986768.0}, {"date": "2021-02-08", "close": 77.27, "volume": 2621021.0}, {"date": "2021-02-09", "close": 81.38, "volume": 1898691.0}, {"date": "2021-02-10", "close": 76.44, "volume": 1152091.0}, {"date": "2021-02-11", "close": 74.92, "volume": 840036.0}, {"date": "2021-02-12", "close": 75.73, "volume": 897357.0}, {"date": "2021-02-16", "close": 74.66, "volume": 1040439.0}, {"date": "2021-02-17", "close": 74.0, "volume": 864506.0}, {"date": "2021-02-18", "close": 69.82, "volume": 1319561.0}, {"date": "2021-02-19", "close": 72.96, "volume": 721522.0}, {"date": "2021-02-22", "close": 63.09, "volume": 1283822.0}, {"date": "2021-02-23", "close": 61.51, "volume": 1650895.0}, {"date": "2021-02-24", "close": 62.3, "volume": 868041.0}, {"date": "2021-02-25", "close": 58.56, "volume": 931140.0}, {"date": "2021-02-26", "close": 58.06, "volume": 854318.0}, {"date": "2021-03-01", "close": 62.89, "volume": 979898.0}, {"date": "2021-03-02", "close": 62.15, "volume": 940364.0}, {"date": "2021-03-03", "close": 55.38, "volume": 740708.0}, {"date": "2021-03-04", "close": 46.91, "volume": 2181131.0}, {"date": "2021-03-05", "close": 47.51, "volume": 2519574.0}, {"date": "2021-03-08", "close": 44.47, "volume": 1417157.0}, {"date": "2021-03-09", "close": 50.69, "volume": 1707096.0}, {"date": "2021-03-10", "close": 50.01, "volume": 1440634.0}, {"date": "2021-03-11", "close": 53.16, "volume": 1589338.0}, {"date": "2021-03-12", "close": 52.48, "volume": 627641.0}, {"date": "2021-03-15", "close": 53.93, "volume": 753817.0}, {"date": "2021-03-16", "close": 52.91, "volume": 1053400.0}, {"date": "2021-03-17", "close": 53.92, "volume": 1356588.0}, {"date": "2021-03-18", "close": 49.84, "volume": 1500069.0}, {"date": "2021-03-19", "close": 51.99, "volume": 2009583.0}, {"date": "2021-03-22", "close": 54.41, "volume": 981462.0}, {"date": "2021-03-23", "close": 53.01, "volume": 970419.0}, {"date": "2021-03-24", "close": 48.11, "volume": 1418739.0}, {"date": "2021-03-25", "close": 50.01, "volume": 1170539.0}, {"date": "2021-03-26", "close": 48.33, "volume": 864765.0}, {"date": "2021-03-29", "close": 46.74, "volume": 607549.0}, {"date": "2021-03-30", "close": 49.47, "volume": 530856.0}, {"date": "2021-03-31", "close": 53.75, "volume": 1028196.0}, {"date": "2021-04-01", "close": 52.72, "volume": 876091.0}, {"date": "2021-04-05", "close": 56.62, "volume": 741326.0}, {"date": "2021-04-06", "close": 55.41, "volume": 981300.0}, {"date": "2021-04-07", "close": 52.16, "volume": 450713.0}, {"date": "2021-04-08", "close": 53.37, "volume": 397223.0}, {"date": "2021-04-09", "close": 52.57, "volume": 455953.0}, {"date": "2021-04-12", "close": 51.65, "volume": 328742.0}, {"date": "2021-04-13", "close": 55.04, "volume": 693739.0}, {"date": "2021-04-14", "close": 53.57, "volume": 518275.0}, {"date": "2021-04-15", "close": 56.38, "volume": 497265.0}, {"date": "2021-04-16", "close": 48.17, "volume": 1480293.0}, {"date": "2021-04-19", "close": 45.31, "volume": 855757.0}, {"date": "2021-04-20", "close": 45.97, "volume": 775075.0}, {"date": "2021-04-21", "close": 49.39, "volume": 515874.0}, {"date": "2021-04-22", "close": 49.18, "volume": 592631.0}, {"date": "2021-04-23", "close": 49.45, "volume": 452086.0}, {"date": "2021-04-26", "close": 50.66, "volume": 402645.0}, {"date": "2021-04-27", "close": 50.9, "volume": 402695.0}, {"date": "2021-04-28", "close": 50.7, "volume": 327136.0}, {"date": "2021-04-29", "close": 49.0, "volume": 543870.0}, {"date": "2021-04-30", "close": 49.75, "volume": 583680.0}, {"date": "2021-05-03", "close": 45.99, "volume": 594417.0}, {"date": "2021-05-04", "close": 45.27, "volume": 863303.0}, {"date": "2021-05-05", "close": 43.66, "volume": 568467.0}, {"date": "2021-05-06", "close": 43.81, "volume": 823689.0}, {"date": "2021-05-07", "close": 44.35, "volume": 679772.0}, {"date": "2021-05-10", "close": 42.31, "volume": 1207223.0}, {"date": "2021-05-11", "close": 39.89, "volume": 1771501.0}, {"date": "2021-05-12", "close": 36.46, "volume": 1106893.0}, {"date": "2021-05-13", "close": 35.2, "volume": 1339747.0}, {"date": "2021-05-14", "close": 36.56, "volume": 1047310.0}, {"date": "2021-05-17", "close": 35.62, "volume": 846930.0}, {"date": "2021-05-18", "close": 36.44, "volume": 901683.0}, {"date": "2021-05-19", "close": 36.65, "volume": 839484.0}, {"date": "2021-05-20", "close": 37.13, "volume": 683249.0}, {"date": "2021-05-21", "close": 37.76, "volume": 1475003.0}, {"date": "2021-05-24", "close": 37.29, "volume": 553683.0}, {"date": "2021-05-25", "close": 38.25, "volume": 700692.0}, {"date": "2021-05-26", "close": 40.4, "volume": 673168.0}, {"date": "2021-05-27", "close": 39.48, "volume": 727910.0}, {"date": "2021-05-28", "close": 39.05, "volume": 538974.0}, {"date": "2021-06-01", "close": 36.6, "volume": 737568.0}, {"date": "2021-06-02", "close": 36.07, "volume": 899196.0}, {"date": "2021-06-03", "close": 33.9, "volume": 1034776.0}, {"date": "2021-06-04", "close": 32.94, "volume": 1067346.0}, {"date": "2021-06-07", "close": 34.94, "volume": 1582189.0}, {"date": "2021-06-08", "close": 34.4, "volume": 749018.0}, {"date": "2021-06-09", "close": 35.52, "volume": 1031227.0}, {"date": "2021-06-10", "close": 36.69, "volume": 1010751.0}, {"date": "2021-06-11", "close": 36.14, "volume": 660752.0}, {"date": "2021-06-14", "close": 37.25, "volume": 662054.0}, {"date": "2021-06-15", "close": 36.45, "volume": 548441.0}, {"date": "2021-06-16", "close": 36.37, "volume": 497691.0}, {"date": "2021-06-17", "close": 38.19, "volume": 652476.0}, {"date": "2021-06-18", "close": 37.47, "volume": 1357947.0}, {"date": "2021-06-21", "close": 38.01, "volume": 561553.0}, {"date": "2021-06-22", "close": 38.56, "volume": 416135.0}, {"date": "2021-06-23", "close": 39.08, "volume": 485920.0}, {"date": "2021-06-24", "close": 40.6, "volume": 626738.0}, {"date": "2021-06-25", "close": 42.0, "volume": 3500971.0}, {"date": "2021-06-28", "close": 41.93, "volume": 813338.0}, {"date": "2021-06-29", "close": 41.28, "volume": 888005.0}, {"date": "2021-06-30", "close": 39.98, "volume": 827398.0}, {"date": "2021-07-01", "close": 40.04, "volume": 433211.0}, {"date": "2021-07-02", "close": 39.5, "volume": 606575.0}, {"date": "2021-07-06", "close": 39.99, "volume": 557929.0}, {"date": "2021-07-07", "close": 38.2, "volume": 431461.0}, {"date": "2021-07-08", "close": 37.9, "volume": 824152.0}, {"date": "2021-07-09", "close": 37.97, "volume": 547579.0}, {"date": "2021-07-12", "close": 39.4, "volume": 931658.0}, {"date": "2021-07-13", "close": 38.6, "volume": 583376.0}, {"date": "2021-07-14", "close": 35.62, "volume": 606915.0}, {"date": "2021-07-15", "close": 36.74, "volume": 813542.0}, {"date": "2021-07-16", "close": 38.13, "volume": 809551.0}, {"date": "2021-07-19", "close": 36.59, "volume": 479191.0}, {"date": "2021-07-20", "close": 38.4, "volume": 788506.0}, {"date": "2021-07-21", "close": 38.89, "volume": 362711.0}, {"date": "2021-07-22", "close": 38.27, "volume": 319547.0}, {"date": "2021-07-23", "close": 39.25, "volume": 657058.0}, {"date": "2021-07-26", "close": 37.47, "volume": 379190.0}, {"date": "2021-07-27", "close": 37.2, "volume": 438194.0}, {"date": "2021-07-28", "close": 39.45, "volume": 634146.0}, {"date": "2021-07-29", "close": 39.23, "volume": 693502.0}, {"date": "2021-07-30", "close": 44.56, "volume": 1246954.0}, {"date": "2021-08-02", "close": 43.94, "volume": 706010.0}, {"date": "2021-08-03", "close": 44.6, "volume": 620378.0}, {"date": "2021-08-04", "close": 46.34, "volume": 565363.0}, {"date": "2021-08-05", "close": 47.84, "volume": 552850.0}, {"date": "2021-08-06", "close": 46.97, "volume": 518336.0}, {"date": "2021-08-09", "close": 46.87, "volume": 546432.0}, {"date": "2021-08-10", "close": 43.81, "volume": 438282.0}, {"date": "2021-08-11", "close": 42.99, "volume": 734044.0}, {"date": "2021-08-12", "close": 42.52, "volume": 404303.0}, {"date": "2021-08-13", "close": 40.55, "volume": 364477.0}, {"date": "2021-08-16", "close": 38.77, "volume": 720916.0}, {"date": "2021-08-17", "close": 38.1, "volume": 468520.0}, {"date": "2021-08-18", "close": 37.04, "volume": 492623.0}, {"date": "2021-08-19", "close": 37.07, "volume": 315513.0}, {"date": "2021-08-20", "close": 39.03, "volume": 897722.0}, {"date": "2021-08-23", "close": 40.26, "volume": 709755.0}, {"date": "2021-08-24", "close": 42.02, "volume": 445324.0}, {"date": "2021-08-25", "close": 44.39, "volume": 1178164.0}, {"date": "2021-08-26", "close": 44.36, "volume": 881780.0}, {"date": "2021-08-27", "close": 47.72, "volume": 794573.0}, {"date": "2021-08-30", "close": 48.71, "volume": 696826.0}, {"date": "2021-08-31", "close": 48.11, "volume": 1076591.0}, {"date": "2021-09-01", "close": 51.64, "volume": 676207.0}, {"date": "2021-09-02", "close": 52.97, "volume": 866553.0}, {"date": "2021-09-03", "close": 51.26, "volume": 670481.0}, {"date": "2021-09-07", "close": 51.06, "volume": 631668.0}, {"date": "2021-09-08", "close": 49.84, "volume": 486627.0}, {"date": "2021-09-09", "close": 49.37, "volume": 387577.0}, {"date": "2021-09-10", "close": 48.66, "volume": 523998.0}, {"date": "2021-09-13", "close": 48.24, "volume": 545449.0}, {"date": "2021-09-14", "close": 46.91, "volume": 549290.0}, {"date": "2021-09-15", "close": 46.72, "volume": 545452.0}, {"date": "2021-09-16", "close": 46.81, "volume": 294968.0}, {"date": "2021-09-17", "close": 51.2, "volume": 1261855.0}, {"date": "2021-09-20", "close": 48.19, "volume": 473542.0}, {"date": "2021-09-21", "close": 49.17, "volume": 365582.0}, {"date": "2021-09-22", "close": 50.61, "volume": 274261.0}, {"date": "2021-09-23", "close": 52.04, "volume": 301021.0}, {"date": "2021-09-24", "close": 48.88, "volume": 415244.0}, {"date": "2021-09-27", "close": 47.68, "volume": 394371.0}, {"date": "2021-09-28", "close": 46.42, "volume": 503694.0}, {"date": "2021-09-29", "close": 45.24, "volume": 460444.0}, {"date": "2021-09-30", "close": 46.45, "volume": 551565.0}, {"date": "2021-10-01", "close": 46.68, "volume": 446886.0}, {"date": "2021-10-04", "close": 43.2, "volume": 523377.0}, {"date": "2021-10-05", "close": 44.35, "volume": 415466.0}, {"date": "2021-10-06", "close": 43.54, "volume": 355223.0}, {"date": "2021-10-07", "close": 43.89, "volume": 358008.0}, {"date": "2021-10-08", "close": 41.53, "volume": 299183.0}, {"date": "2021-10-11", "close": 41.55, "volume": 195892.0}, {"date": "2021-10-12", "close": 43.23, "volume": 327334.0}, {"date": "2021-10-13", "close": 43.85, "volume": 280330.0}, {"date": "2021-10-14", "close": 45.1, "volume": 278815.0}, {"date": "2021-10-15", "close": 45.16, "volume": 352608.0}, {"date": "2021-10-18", "close": 45.15, "volume": 269884.0}, {"date": "2021-10-19", "close": 46.83, "volume": 372346.0}, {"date": "2021-10-20", "close": 46.45, "volume": 198429.0}, {"date": "2021-10-21", "close": 46.53, "volume": 211320.0}, {"date": "2021-10-22", "close": 46.4, "volume": 218726.0}, {"date": "2021-10-25", "close": 45.91, "volume": 238210.0}, {"date": "2021-10-26", "close": 46.36, "volume": 349469.0}, {"date": "2021-10-27", "close": 45.37, "volume": 606196.0}, {"date": "2021-10-28", "close": 49.25, "volume": 467470.0}, {"date": "2021-10-29", "close": 47.88, "volume": 499624.0}, {"date": "2021-11-01", "close": 51.8, "volume": 471130.0}, {"date": "2021-11-02", "close": 52.53, "volume": 428449.0}, {"date": "2021-11-03", "close": 53.79, "volume": 413008.0}, {"date": "2021-11-04", "close": 52.5, "volume": 431966.0}, {"date": "2021-11-05", "close": 49.96, "volume": 441131.0}, {"date": "2021-11-08", "close": 50.79, "volume": 608291.0}, {"date": "2021-11-09", "close": 50.09, "volume": 608532.0}, {"date": "2021-11-10", "close": 45.98, "volume": 809744.0}, {"date": "2021-11-11", "close": 47.0, "volume": 394153.0}, {"date": "2021-11-12", "close": 48.15, "volume": 755792.0}, {"date": "2021-11-15", "close": 46.45, "volume": 376204.0}, {"date": "2021-11-16", "close": 46.93, "volume": 415536.0}, {"date": "2021-11-17", "close": 45.59, "volume": 554240.0}, {"date": "2021-11-18", "close": 45.47, "volume": 537835.0}, {"date": "2021-11-19", "close": 49.3, "volume": 1298272.0}, {"date": "2021-11-22", "close": 45.17, "volume": 735008.0}, {"date": "2021-11-23", "close": 42.45, "volume": 849218.0}, {"date": "2021-11-24", "close": 42.21, "volume": 498592.0}, {"date": "2021-11-26", "close": 41.56, "volume": 363313.0}, {"date": "2021-11-29", "close": 41.45, "volume": 623052.0}, {"date": "2021-11-30", "close": 41.48, "volume": 786357.0}, {"date": "2021-12-01", "close": 37.92, "volume": 674425.0}, {"date": "2021-12-02", "close": 39.22, "volume": 740422.0}, {"date": "2021-12-03", "close": 36.09, "volume": 928487.0}, {"date": "2021-12-06", "close": 37.6, "volume": 794340.0}, {"date": "2021-12-07", "close": 41.2, "volume": 696596.0}, {"date": "2021-12-08", "close": 42.22, "volume": 386387.0}, {"date": "2021-12-09", "close": 39.42, "volume": 466934.0}, {"date": "2021-12-10", "close": 39.22, "volume": 462320.0}, {"date": "2021-12-13", "close": 40.42, "volume": 601663.0}, {"date": "2021-12-14", "close": 39.71, "volume": 701809.0}, {"date": "2021-12-15", "close": 42.5, "volume": 724977.0}, {"date": "2021-12-16", "close": 38.72, "volume": 932160.0}, {"date": "2021-12-17", "close": 44.99, "volume": 1660238.0}, {"date": "2021-12-20", "close": 41.07, "volume": 1070913.0}, {"date": "2021-12-21", "close": 43.3, "volume": 452984.0}, {"date": "2021-12-22", "close": 43.62, "volume": 457684.0}, {"date": "2021-12-23", "close": 40.49, "volume": 622776.0}, {"date": "2021-12-27", "close": 40.12, "volume": 499441.0}, {"date": "2021-12-28", "close": 39.05, "volume": 424802.0}, {"date": "2021-12-29", "close": 39.06, "volume": 377227.0}, {"date": "2021-12-30", "close": 41.45, "volume": 495899.0}, {"date": "2021-12-31", "close": 41.2, "volume": 412316.0}, {"date": "2022-01-03", "close": 42.51, "volume": 565363.0}, {"date": "2022-01-04", "close": 37.73, "volume": 773386.0}, {"date": "2022-01-05", "close": 34.91, "volume": 797688.0}, {"date": "2022-01-06", "close": 35.12, "volume": 725827.0}, {"date": "2022-01-07", "close": 33.58, "volume": 627083.0}, {"date": "2022-01-10", "close": 33.98, "volume": 795985.0}, {"date": "2022-01-11", "close": 33.57, "volume": 695981.0}, {"date": "2022-01-12", "close": 32.02, "volume": 836067.0}, {"date": "2022-01-13", "close": 29.47, "volume": 1041793.0}, {"date": "2022-01-14", "close": 30.34, "volume": 857943.0}, {"date": "2022-01-18", "close": 27.79, "volume": 722691.0}, {"date": "2022-01-19", "close": 27.22, "volume": 824128.0}, {"date": "2022-01-20", "close": 27.67, "volume": 950910.0}, {"date": "2022-01-21", "close": 26.96, "volume": 1136724.0}, {"date": "2022-01-24", "close": 28.92, "volume": 1449158.0}, {"date": "2022-01-25", "close": 27.56, "volume": 1153701.0}, {"date": "2022-01-26", "close": 27.06, "volume": 1033586.0}, {"date": "2022-01-27", "close": 25.56, "volume": 752898.0}, {"date": "2022-01-28", "close": 27.08, "volume": 1043307.0}, {"date": "2022-01-31", "close": 30.41, "volume": 1178094.0}, {"date": "2022-02-01", "close": 31.24, "volume": 823801.0}, {"date": "2022-02-02", "close": 29.64, "volume": 652800.0}, {"date": "2022-02-03", "close": 27.71, "volume": 814408.0}, {"date": "2022-02-04", "close": 28.66, "volume": 841811.0}, {"date": "2022-02-07", "close": 30.14, "volume": 1100372.0}, {"date": "2022-02-08", "close": 30.1, "volume": 482895.0}, {"date": "2022-02-09", "close": 32.47, "volume": 692116.0}, {"date": "2022-02-10", "close": 30.83, "volume": 777315.0}, {"date": "2022-02-11", "close": 29.94, "volume": 599796.0}, {"date": "2022-02-14", "close": 29.39, "volume": 640480.0}, {"date": "2022-02-15", "close": 31.2, "volume": 699789.0}, {"date": "2022-02-16", "close": 29.87, "volume": 543738.0}, {"date": "2022-02-17", "close": 26.55, "volume": 853958.0}, {"date": "2022-02-18", "close": 25.33, "volume": 671580.0}, {"date": "2022-02-22", "close": 24.8, "volume": 638838.0}, {"date": "2022-02-23", "close": 23.55, "volume": 655695.0}, {"date": "2022-02-24", "close": 26.16, "volume": 1077821.0}, {"date": "2022-02-25", "close": 26.93, "volume": 741713.0}, {"date": "2022-02-28", "close": 27.8, "volume": 906968.0}, {"date": "2022-03-01", "close": 28.04, "volume": 1380939.0}, {"date": "2022-03-02", "close": 27.84, "volume": 1005350.0}, {"date": "2022-03-03", "close": 26.02, "volume": 903760.0}, {"date": "2022-03-04", "close": 24.76, "volume": 758077.0}, {"date": "2022-03-07", "close": 24.51, "volume": 797259.0}, {"date": "2022-03-08", "close": 25.19, "volume": 815320.0}, {"date": "2022-03-09", "close": 26.24, "volume": 973535.0}, {"date": "2022-03-10", "close": 25.87, "volume": 498065.0}, {"date": "2022-03-11", "close": 23.79, "volume": 602485.0}, {"date": "2022-03-14", "close": 21.94, "volume": 1218371.0}, {"date": "2022-03-15", "close": 23.53, "volume": 890440.0}, {"date": "2022-03-16", "close": 25.98, "volume": 1276279.0}, {"date": "2022-03-17", "close": 27.56, "volume": 780922.0}, {"date": "2022-03-18", "close": 28.29, "volume": 2237649.0}, {"date": "2022-03-21", "close": 27.22, "volume": 727261.0}, {"date": "2022-03-22", "close": 28.16, "volume": 634738.0}, {"date": "2022-03-23", "close": 26.93, "volume": 573234.0}, {"date": "2022-03-24", "close": 27.64, "volume": 706770.0}, {"date": "2022-03-25", "close": 26.96, "volume": 524287.0}, {"date": "2022-03-28", "close": 27.83, "volume": 572933.0}, {"date": "2022-03-29", "close": 30.89, "volume": 1071179.0}, {"date": "2022-03-30", "close": 28.76, "volume": 695763.0}, {"date": "2022-03-31", "close": 27.57, "volume": 668604.0}, {"date": "2022-04-01", "close": 29.02, "volume": 776403.0}, {"date": "2022-04-04", "close": 29.52, "volume": 464693.0}, {"date": "2022-04-05", "close": 27.01, "volume": 689386.0}, {"date": "2022-04-06", "close": 26.86, "volume": 958765.0}, {"date": "2022-04-07", "close": 26.6, "volume": 715553.0}, {"date": "2022-04-08", "close": 25.78, "volume": 680018.0}, {"date": "2022-04-11", "close": 25.32, "volume": 545867.0}, {"date": "2022-04-12", "close": 25.8, "volume": 676269.0}, {"date": "2022-04-13", "close": 25.88, "volume": 704165.0}, {"date": "2022-04-14", "close": 24.15, "volume": 528798.0}, {"date": "2022-04-18", "close": 23.26, "volume": 592051.0}, {"date": "2022-04-19", "close": 23.88, "volume": 682830.0}, {"date": "2022-04-20", "close": 23.06, "volume": 747086.0}, {"date": "2022-04-21", "close": 21.7, "volume": 1003649.0}, {"date": "2022-04-22", "close": 21.79, "volume": 1542374.0}, {"date": "2022-04-25", "close": 23.32, "volume": 914536.0}, {"date": "2022-04-26", "close": 21.88, "volume": 1210330.0}, {"date": "2022-04-27", "close": 21.57, "volume": 1047409.0}, {"date": "2022-04-28", "close": 21.34, "volume": 801092.0}, {"date": "2022-04-29", "close": 20.47, "volume": 735369.0}, {"date": "2022-05-02", "close": 21.59, "volume": 1230237.0}, {"date": "2022-05-03", "close": 21.46, "volume": 1404282.0}, {"date": "2022-05-04", "close": 22.45, "volume": 2217053.0}, {"date": "2022-05-05", "close": 19.01, "volume": 1271209.0}, {"date": "2022-05-06", "close": 18.44, "volume": 2005956.0}, {"date": "2022-05-09", "close": 17.0, "volume": 2089612.0}, {"date": "2022-05-10", "close": 16.59, "volume": 1699740.0}, {"date": "2022-05-11", "close": 15.45, "volume": 1259256.0}, {"date": "2022-05-12", "close": 16.48, "volume": 1881852.0}, {"date": "2022-05-13", "close": 18.16, "volume": 1346529.0}, {"date": "2022-05-16", "close": 16.58, "volume": 827220.0}, {"date": "2022-05-17", "close": 17.41, "volume": 1157888.0}, {"date": "2022-05-18", "close": 16.14, "volume": 886232.0}, {"date": "2022-05-19", "close": 17.47, "volume": 1161698.0}, {"date": "2022-05-20", "close": 18.37, "volume": 1105963.0}, {"date": "2022-05-23", "close": 17.94, "volume": 679710.0}, {"date": "2022-05-24", "close": 16.94, "volume": 747271.0}, {"date": "2022-05-25", "close": 17.12, "volume": 841517.0}, {"date": "2022-05-26", "close": 17.35, "volume": 620238.0}, {"date": "2022-05-27", "close": 18.89, "volume": 1034701.0}, {"date": "2022-05-31", "close": 17.58, "volume": 1146858.0}, {"date": "2022-06-01", "close": 17.34, "volume": 971671.0}, {"date": "2022-06-02", "close": 18.23, "volume": 886588.0}, {"date": "2022-06-03", "close": 17.12, "volume": 845886.0}, {"date": "2022-06-06", "close": 17.36, "volume": 717703.0}, {"date": "2022-06-07", "close": 17.86, "volume": 636697.0}, {"date": "2022-06-08", "close": 18.6, "volume": 759516.0}, {"date": "2022-06-09", "close": 17.47, "volume": 707351.0}, {"date": "2022-06-10", "close": 16.33, "volume": 883536.0}, {"date": "2022-06-13", "close": 15.96, "volume": 1260371.0}, {"date": "2022-06-14", "close": 16.2, "volume": 1569094.0}, {"date": "2022-06-15", "close": 17.95, "volume": 1374552.0}, {"date": "2022-06-16", "close": 16.97, "volume": 931545.0}, {"date": "2022-06-17", "close": 17.0, "volume": 2293236.0}, {"date": "2022-06-21", "close": 17.48, "volume": 1099522.0}, {"date": "2022-06-22", "close": 18.74, "volume": 1261415.0}, {"date": "2022-06-23", "close": 21.82, "volume": 1424318.0}, {"date": "2022-06-24", "close": 22.74, "volume": 2281945.0}, {"date": "2022-06-27", "close": 20.99, "volume": 944281.0}, {"date": "2022-06-28", "close": 19.83, "volume": 993706.0}, {"date": "2022-06-29", "close": 19.97, "volume": 887180.0}, {"date": "2022-06-30", "close": 19.9, "volume": 816627.0}, {"date": "2022-07-01", "close": 21.1, "volume": 795021.0}, {"date": "2022-07-05", "close": 23.41, "volume": 1200151.0}, {"date": "2022-07-06", "close": 23.93, "volume": 1176725.0}, {"date": "2022-07-07", "close": 25.38, "volume": 886599.0}, {"date": "2022-07-08", "close": 25.6, "volume": 745454.0}, {"date": "2022-07-11", "close": 24.72, "volume": 1024864.0}, {"date": "2022-07-12", "close": 25.61, "volume": 860296.0}, {"date": "2022-07-13", "close": 25.72, "volume": 775292.0}, {"date": "2022-07-14", "close": 25.58, "volume": 654447.0}, {"date": "2022-07-15", "close": 26.69, "volume": 871285.0}, {"date": "2022-07-18", "close": 24.25, "volume": 901747.0}, {"date": "2022-07-19", "close": 25.82, "volume": 1435335.0}, {"date": "2022-07-20", "close": 26.92, "volume": 1024591.0}, {"date": "2022-07-21", "close": 26.6, "volume": 970113.0}, {"date": "2022-07-22", "close": 24.54, "volume": 967255.0}, {"date": "2022-07-25", "close": 24.67, "volume": 1001899.0}, {"date": "2022-07-26", "close": 24.73, "volume": 704646.0}, {"date": "2022-07-27", "close": 26.22, "volume": 768656.0}, {"date": "2022-07-28", "close": 27.46, "volume": 834544.0}, {"date": "2022-07-29", "close": 26.34, "volume": 896891.0}, {"date": "2022-08-01", "close": 25.82, "volume": 910480.0}, {"date": "2022-08-02", "close": 26.64, "volume": 665382.0}, {"date": "2022-08-03", "close": 25.05, "volume": 1106735.0}, {"date": "2022-08-04", "close": 27.66, "volume": 1038344.0}, {"date": "2022-08-05", "close": 27.9, "volume": 926521.0}, {"date": "2022-08-08", "close": 26.83, "volume": 1256167.0}, {"date": "2022-08-09", "close": 24.13, "volume": 916605.0}, {"date": "2022-08-10", "close": 25.96, "volume": 1102001.0}, {"date": "2022-08-11", "close": 25.49, "volume": 1175869.0}, {"date": "2022-08-12", "close": 26.05, "volume": 620671.0}, {"date": "2022-08-15", "close": 25.85, "volume": 566086.0}, {"date": "2022-08-16", "close": 24.13, "volume": 753708.0}, {"date": "2022-08-17", "close": 22.58, "volume": 681081.0}, {"date": "2022-08-18", "close": 22.82, "volume": 748962.0}, {"date": "2022-08-19", "close": 21.7, "volume": 605700.0}, {"date": "2022-08-22", "close": 21.18, "volume": 634321.0}, {"date": "2022-08-23", "close": 21.46, "volume": 646956.0}, {"date": "2022-08-24", "close": 22.02, "volume": 553647.0}, {"date": "2022-08-25", "close": 22.92, "volume": 483640.0}, {"date": "2022-08-26", "close": 21.34, "volume": 864283.0}, {"date": "2022-08-29", "close": 20.56, "volume": 743478.0}, {"date": "2022-08-30", "close": 20.43, "volume": 961329.0}, {"date": "2022-08-31", "close": 20.4, "volume": 793102.0}, {"date": "2022-09-01", "close": 19.81, "volume": 968801.0}, {"date": "2022-09-02", "close": 19.18, "volume": 872478.0}, {"date": "2022-09-06", "close": 18.7, "volume": 1005603.0}, {"date": "2022-09-07", "close": 19.56, "volume": 729307.0}, {"date": "2022-09-08", "close": 19.39, "volume": 893106.0}, {"date": "2022-09-09", "close": 19.95, "volume": 835765.0}, {"date": "2022-09-12", "close": 20.88, "volume": 947416.0}, {"date": "2022-09-13", "close": 19.19, "volume": 1446384.0}, {"date": "2022-09-14", "close": 19.23, "volume": 1183499.0}, {"date": "2022-09-15", "close": 19.6, "volume": 920210.0}, {"date": "2022-09-16", "close": 18.47, "volume": 1314495.0}, {"date": "2022-09-19", "close": 18.63, "volume": 627513.0}, {"date": "2022-09-20", "close": 18.08, "volume": 1609195.0}, {"date": "2022-09-21", "close": 17.05, "volume": 1351990.0}, {"date": "2022-09-22", "close": 16.71, "volume": 892287.0}, {"date": "2022-09-23", "close": 16.58, "volume": 968072.0}, {"date": "2022-09-26", "close": 17.31, "volume": 1134952.0}, {"date": "2022-09-27", "close": 16.95, "volume": 1242026.0}, {"date": "2022-09-28", "close": 17.4, "volume": 1926519.0}, {"date": "2022-09-29", "close": 16.64, "volume": 1167988.0}, {"date": "2022-09-30", "close": 16.6, "volume": 853388.0}, {"date": "2022-10-03", "close": 17.09, "volume": 912096.0}, {"date": "2022-10-04", "close": 18.63, "volume": 1253968.0}, {"date": "2022-10-05", "close": 18.63, "volume": 947016.0}, {"date": "2022-10-06", "close": 18.49, "volume": 743293.0}, {"date": "2022-10-07", "close": 17.57, "volume": 1306854.0}, {"date": "2022-10-10", "close": 16.08, "volume": 862019.0}, {"date": "2022-10-11", "close": 15.59, "volume": 1027032.0}, {"date": "2022-10-12", "close": 15.91, "volume": 678189.0}, {"date": "2022-10-13", "close": 16.22, "volume": 813111.0}, {"date": "2022-10-14", "close": 15.61, "volume": 723512.0}, {"date": "2022-10-17", "close": 16.78, "volume": 821974.0}, {"date": "2022-10-18", "close": 16.96, "volume": 743346.0}, {"date": "2022-10-19", "close": 15.5, "volume": 934664.0}, {"date": "2022-10-20", "close": 15.31, "volume": 682985.0}, {"date": "2022-10-21", "close": 15.83, "volume": 863072.0}, {"date": "2022-10-24", "close": 16.06, "volume": 664596.0}, {"date": "2022-10-25", "close": 17.63, "volume": 939463.0}, {"date": "2022-10-26", "close": 18.36, "volume": 955884.0}, {"date": "2022-10-27", "close": 18.5, "volume": 982074.0}, {"date": "2022-10-28", "close": 19.31, "volume": 1010102.0}, {"date": "2022-10-31", "close": 20.11, "volume": 1092824.0}, {"date": "2022-11-01", "close": 20.65, "volume": 1072270.0}, {"date": "2022-11-02", "close": 19.5, "volume": 974059.0}, {"date": "2022-11-03", "close": 24.23, "volume": 2726020.0}, {"date": "2022-11-04", "close": 24.38, "volume": 1438702.0}, {"date": "2022-11-07", "close": 24.73, "volume": 1080596.0}, {"date": "2022-11-08", "close": 24.96, "volume": 821979.0}, {"date": "2022-11-09", "close": 23.09, "volume": 1148547.0}, {"date": "2022-11-10", "close": 27.96, "volume": 1661049.0}, {"date": "2022-11-11", "close": 29.94, "volume": 1966950.0}, {"date": "2022-11-14", "close": 28.65, "volume": 1121482.0}, {"date": "2022-11-15", "close": 28.82, "volume": 1097388.0}, {"date": "2022-11-16", "close": 27.65, "volume": 1051174.0}, {"date": "2022-11-17", "close": 27.05, "volume": 693324.0}, {"date": "2022-11-18", "close": 25.98, "volume": 733005.0}, {"date": "2022-11-21", "close": 25.9, "volume": 724478.0}, {"date": "2022-11-22", "close": 26.37, "volume": 700229.0}, {"date": "2022-11-23", "close": 26.42, "volume": 522131.0}, {"date": "2022-11-25", "close": 26.2, "volume": 217981.0}, {"date": "2022-11-28", "close": 25.27, "volume": 672326.0}, {"date": "2022-11-29", "close": 25.49, "volume": 577955.0}, {"date": "2022-11-30", "close": 27.74, "volume": 1163518.0}, {"date": "2022-12-01", "close": 28.83, "volume": 989863.0}, {"date": "2022-12-02", "close": 29.14, "volume": 990051.0}, {"date": "2022-12-05", "close": 27.17, "volume": 828464.0}, {"date": "2022-12-06", "close": 27.25, "volume": 722430.0}, {"date": "2022-12-07", "close": 26.84, "volume": 645518.0}, {"date": "2022-12-08", "close": 26.87, "volume": 622453.0}, {"date": "2022-12-09", "close": 26.69, "volume": 1474167.0}, {"date": "2022-12-12", "close": 29.09, "volume": 1347288.0}, {"date": "2022-12-13", "close": 29.8, "volume": 1177393.0}, {"date": "2022-12-14", "close": 29.13, "volume": 1354406.0}, {"date": "2022-12-15", "close": 28.32, "volume": 974823.0}, {"date": "2022-12-16", "close": 27.41, "volume": 3765243.0}, {"date": "2022-12-19", "close": 26.43, "volume": 703994.0}, {"date": "2022-12-20", "close": 26.51, "volume": 745807.0}, {"date": "2022-12-21", "close": 27.28, "volume": 663755.0}, {"date": "2022-12-22", "close": 26.47, "volume": 667828.0}, {"date": "2022-12-23", "close": 24.58, "volume": 578089.0}, {"date": "2022-12-27", "close": 23.87, "volume": 539125.0}, {"date": "2022-12-28", "close": 23.42, "volume": 580275.0}, {"date": "2022-12-29", "close": 24.09, "volume": 678301.0}, {"date": "2022-12-30", "close": 23.73, "volume": 536966.0}, {"date": "2023-01-03", "close": 22.65, "volume": 711969.0}, {"date": "2023-01-04", "close": 23.77, "volume": 993089.0}, {"date": "2023-01-05", "close": 23.1, "volume": 572238.0}, {"date": "2023-01-06", "close": 22.39, "volume": 624912.0}, {"date": "2023-01-09", "close": 23.06, "volume": 867440.0}, {"date": "2023-01-10", "close": 23.99, "volume": 654904.0}, {"date": "2023-01-11", "close": 25.22, "volume": 772501.0}, {"date": "2023-01-12", "close": 26.05, "volume": 731851.0}, {"date": "2023-01-13", "close": 26.62, "volume": 940261.0}, {"date": "2023-01-17", "close": 26.69, "volume": 493583.0}, {"date": "2023-01-18", "close": 25.91, "volume": 713306.0}, {"date": "2023-01-19", "close": 23.94, "volume": 734000.0}, {"date": "2023-01-20", "close": 24.89, "volume": 689104.0}, {"date": "2023-01-23", "close": 26.32, "volume": 702103.0}, {"date": "2023-01-24", "close": 25.87, "volume": 522185.0}, {"date": "2023-01-25", "close": 25.75, "volume": 649123.0}, {"date": "2023-01-26", "close": 26.06, "volume": 521753.0}, {"date": "2023-01-27", "close": 26.03, "volume": 620726.0}, {"date": "2023-01-30", "close": 24.53, "volume": 524620.0}, {"date": "2023-01-31", "close": 25.13, "volume": 567442.0}, {"date": "2023-02-01", "close": 25.96, "volume": 821825.0}, {"date": "2023-02-02", "close": 27.89, "volume": 663041.0}, {"date": "2023-02-03", "close": 26.67, "volume": 551822.0}, {"date": "2023-02-06", "close": 25.56, "volume": 444435.0}, {"date": "2023-02-07", "close": 26.23, "volume": 606268.0}, {"date": "2023-02-08", "close": 25.91, "volume": 941217.0}, {"date": "2023-02-09", "close": 25.24, "volume": 599230.0}, {"date": "2023-02-10", "close": 24.35, "volume": 753982.0}, {"date": "2023-02-13", "close": 25.13, "volume": 539980.0}, {"date": "2023-02-14", "close": 25.96, "volume": 608666.0}, {"date": "2023-02-15", "close": 27.01, "volume": 570143.0}, {"date": "2023-02-16", "close": 25.43, "volume": 762854.0}, {"date": "2023-02-17", "close": 25.46, "volume": 841342.0}, {"date": "2023-02-21", "close": 22.72, "volume": 987010.0}, {"date": "2023-02-22", "close": 23.9, "volume": 1238263.0}, {"date": "2023-02-23", "close": 23.93, "volume": 1038198.0}, {"date": "2023-02-24", "close": 23.78, "volume": 599908.0}, {"date": "2023-02-27", "close": 24.22, "volume": 482339.0}, {"date": "2023-02-28", "close": 24.61, "volume": 898001.0}, {"date": "2023-03-01", "close": 23.7, "volume": 1044786.0}, {"date": "2023-03-02", "close": 24.1, "volume": 770592.0}, {"date": "2023-03-03", "close": 24.74, "volume": 645590.0}, {"date": "2023-03-06", "close": 23.73, "volume": 641536.0}, {"date": "2023-03-07", "close": 23.39, "volume": 500642.0}, {"date": "2023-03-08", "close": 23.77, "volume": 756633.0}, {"date": "2023-03-09", "close": 23.12, "volume": 716734.0}, {"date": "2023-03-10", "close": 21.09, "volume": 972582.0}, {"date": "2023-03-13", "close": 22.68, "volume": 930789.0}, {"date": "2023-03-14", "close": 23.08, "volume": 649207.0}, {"date": "2023-03-15", "close": 22.91, "volume": 900357.0}, {"date": "2023-03-16", "close": 23.31, "volume": 948328.0}, {"date": "2023-03-17", "close": 22.43, "volume": 1531040.0}, {"date": "2023-03-20", "close": 22.5, "volume": 512523.0}, {"date": "2023-03-21", "close": 23.24, "volume": 534755.0}, {"date": "2023-03-22", "close": 21.83, "volume": 642826.0}, {"date": "2023-03-23", "close": 22.12, "volume": 625111.0}, {"date": "2023-03-24", "close": 21.97, "volume": 734834.0}, {"date": "2023-03-27", "close": 21.91, "volume": 969379.0}, {"date": "2023-03-28", "close": 20.58, "volume": 732114.0}, {"date": "2023-03-29", "close": 21.47, "volume": 667211.0}, {"date": "2023-03-30", "close": 20.61, "volume": 523046.0}, {"date": "2023-03-31", "close": 22.3, "volume": 970687.0}, {"date": "2023-04-03", "close": 22.17, "volume": 607662.0}, {"date": "2023-04-04", "close": 22.17, "volume": 840316.0}, {"date": "2023-04-05", "close": 21.49, "volume": 550789.0}, {"date": "2023-04-06", "close": 21.69, "volume": 454763.0}, {"date": "2023-04-10", "close": 21.3, "volume": 601541.0}, {"date": "2023-04-11", "close": 21.39, "volume": 484722.0}, {"date": "2023-04-12", "close": 21.26, "volume": 474073.0}, {"date": "2023-04-13", "close": 22.8, "volume": 748293.0}, {"date": "2023-04-14", "close": 21.93, "volume": 463041.0}, {"date": "2023-04-17", "close": 22.96, "volume": 854931.0}, {"date": "2023-04-18", "close": 22.84, "volume": 449662.0}, {"date": "2023-04-19", "close": 23.21, "volume": 689479.0}, {"date": "2023-04-20", "close": 22.73, "volume": 854492.0}, {"date": "2023-04-21", "close": 23.14, "volume": 497830.0}, {"date": "2023-04-24", "close": 23.21, "volume": 465560.0}, {"date": "2023-04-25", "close": 22.08, "volume": 759409.0}, {"date": "2023-04-26", "close": 21.97, "volume": 526620.0}, {"date": "2023-04-27", "close": 22.29, "volume": 654766.0}, {"date": "2023-04-28", "close": 22.64, "volume": 524077.0}, {"date": "2023-05-01", "close": 22.84, "volume": 708929.0}, {"date": "2023-05-02", "close": 20.96, "volume": 773643.0}, {"date": "2023-05-03", "close": 21.52, "volume": 697677.0}, {"date": "2023-05-04", "close": 22.26, "volume": 1067650.0}, {"date": "2023-05-05", "close": 23.28, "volume": 774938.0}, {"date": "2023-05-08", "close": 22.63, "volume": 778486.0}, {"date": "2023-05-09", "close": 22.97, "volume": 633057.0}, {"date": "2023-05-10", "close": 23.65, "volume": 674233.0}, {"date": "2023-05-11", "close": 23.58, "volume": 650235.0}, {"date": "2023-05-12", "close": 23.52, "volume": 566549.0}, {"date": "2023-05-15", "close": 25.1, "volume": 668356.0}, {"date": "2023-05-16", "close": 24.58, "volume": 873529.0}, {"date": "2023-05-17", "close": 25.06, "volume": 685603.0}, {"date": "2023-05-18", "close": 24.59, "volume": 561783.0}, {"date": "2023-05-19", "close": 24.39, "volume": 650426.0}, {"date": "2023-05-22", "close": 26.29, "volume": 602101.0}, {"date": "2023-05-23", "close": 26.0, "volume": 597991.0}, {"date": "2023-05-24", "close": 25.94, "volume": 722806.0}, {"date": "2023-05-25", "close": 25.49, "volume": 564555.0}, {"date": "2023-05-26", "close": 25.58, "volume": 504293.0}, {"date": "2023-05-30", "close": 25.68, "volume": 410366.0}, {"date": "2023-05-31", "close": 25.88, "volume": 821727.0}, {"date": "2023-06-01", "close": 26.19, "volume": 508622.0}, {"date": "2023-06-02", "close": 26.72, "volume": 526473.0}, {"date": "2023-06-05", "close": 25.92, "volume": 464652.0}, {"date": "2023-06-06", "close": 25.81, "volume": 627454.0}, {"date": "2023-06-07", "close": 26.44, "volume": 941330.0}, {"date": "2023-06-08", "close": 25.9, "volume": 522633.0}, {"date": "2023-06-09", "close": 25.84, "volume": 480710.0}, {"date": "2023-06-12", "close": 26.76, "volume": 586453.0}, {"date": "2023-06-13", "close": 26.99, "volume": 632847.0}, {"date": "2023-06-14", "close": 26.4, "volume": 520979.0}, {"date": "2023-06-15", "close": 26.52, "volume": 514817.0}, {"date": "2023-06-16", "close": 26.09, "volume": 1922925.0}, {"date": "2023-06-20", "close": 26.25, "volume": 646584.0}, {"date": "2023-06-21", "close": 25.86, "volume": 492662.0}, {"date": "2023-06-22", "close": 26.5, "volume": 468686.0}, {"date": "2023-06-23", "close": 25.53, "volume": 827137.0}, {"date": "2023-06-26", "close": 25.62, "volume": 635954.0}, {"date": "2023-06-27", "close": 25.35, "volume": 638360.0}, {"date": "2023-06-28", "close": 25.86, "volume": 505009.0}, {"date": "2023-06-29", "close": 25.86, "volume": 794432.0}, {"date": "2023-06-30", "close": 25.47, "volume": 555698.0}, {"date": "2023-07-03", "close": 24.92, "volume": 355438.0}, {"date": "2023-07-05", "close": 23.97, "volume": 797506.0}, {"date": "2023-07-06", "close": 23.22, "volume": 599470.0}, {"date": "2023-07-07", "close": 23.71, "volume": 693161.0}, {"date": "2023-07-10", "close": 25.21, "volume": 873651.0}, {"date": "2023-07-11", "close": 27.38, "volume": 942132.0}, {"date": "2023-07-12", "close": 28.3, "volume": 894807.0}, {"date": "2023-07-13", "close": 28.52, "volume": 735361.0}, {"date": "2023-07-14", "close": 28.81, "volume": 747179.0}, {"date": "2023-07-17", "close": 29.92, "volume": 872161.0}, {"date": "2023-07-18", "close": 29.78, "volume": 814601.0}, {"date": "2023-07-19", "close": 29.28, "volume": 582398.0}, {"date": "2023-07-20", "close": 28.02, "volume": 558398.0}, {"date": "2023-07-21", "close": 28.58, "volume": 486101.0}, {"date": "2023-07-24", "close": 27.54, "volume": 654466.0}, {"date": "2023-07-25", "close": 28.53, "volume": 425734.0}, {"date": "2023-07-26", "close": 28.62, "volume": 366124.0}, {"date": "2023-07-27", "close": 27.24, "volume": 496506.0}, {"date": "2023-07-28", "close": 28.1, "volume": 410727.0}, {"date": "2023-07-31", "close": 27.45, "volume": 520470.0}, {"date": "2023-08-01", "close": 27.04, "volume": 817112.0}, {"date": "2023-08-02", "close": 25.85, "volume": 659306.0}, {"date": "2023-08-03", "close": 25.48, "volume": 564287.0}, {"date": "2023-08-04", "close": 25.55, "volume": 624982.0}, {"date": "2023-08-07", "close": 24.79, "volume": 722397.0}, {"date": "2023-08-08", "close": 25.0, "volume": 850744.0}, {"date": "2023-08-09", "close": 26.76, "volume": 973826.0}, {"date": "2023-08-10", "close": 25.44, "volume": 424340.0}, {"date": "2023-08-11", "close": 25.15, "volume": 405687.0}, {"date": "2023-08-14", "close": 25.36, "volume": 342647.0}, {"date": "2023-08-15", "close": 25.03, "volume": 320585.0}, {"date": "2023-08-16", "close": 24.51, "volume": 453742.0}, {"date": "2023-08-17", "close": 24.38, "volume": 492262.0}, {"date": "2023-08-18", "close": 24.79, "volume": 489588.0}, {"date": "2023-08-21", "close": 25.85, "volume": 481650.0}, {"date": "2023-08-22", "close": 25.99, "volume": 671122.0}, {"date": "2023-08-23", "close": 26.24, "volume": 387565.0}, {"date": "2023-08-24", "close": 25.11, "volume": 447224.0}, {"date": "2023-08-25", "close": 25.43, "volume": 421512.0}, {"date": "2023-08-28", "close": 25.05, "volume": 358159.0}, {"date": "2023-08-29", "close": 26.3, "volume": 521741.0}, {"date": "2023-08-30", "close": 26.47, "volume": 637094.0}, {"date": "2023-08-31", "close": 26.4, "volume": 505183.0}, {"date": "2023-09-01", "close": 26.7, "volume": 421261.0}, {"date": "2023-09-05", "close": 26.18, "volume": 453489.0}, {"date": "2023-09-06", "close": 26.01, "volume": 306767.0}, {"date": "2023-09-07", "close": 25.33, "volume": 452422.0}, {"date": "2023-09-08", "close": 24.68, "volume": 535922.0}, {"date": "2023-09-11", "close": 25.29, "volume": 435725.0}, {"date": "2023-09-12", "close": 25.3, "volume": 293846.0}, {"date": "2023-09-13", "close": 25.35, "volume": 379516.0}, {"date": "2023-09-14", "close": 25.21, "volume": 436073.0}, {"date": "2023-09-15", "close": 25.05, "volume": 1496035.0}, {"date": "2023-09-18", "close": 24.33, "volume": 590744.0}, {"date": "2023-09-19", "close": 24.11, "volume": 383068.0}, {"date": "2023-09-20", "close": 23.33, "volume": 496642.0}, {"date": "2023-09-21", "close": 22.6, "volume": 521353.0}, {"date": "2023-09-22", "close": 22.47, "volume": 439060.0}, {"date": "2023-09-25", "close": 22.47, "volume": 367983.0}, {"date": "2023-09-26", "close": 22.58, "volume": 466724.0}, {"date": "2023-09-27", "close": 22.86, "volume": 431978.0}, {"date": "2023-09-28", "close": 22.91, "volume": 505719.0}, {"date": "2023-09-29", "close": 22.33, "volume": 727570.0}, {"date": "2023-10-02", "close": 21.96, "volume": 622611.0}, {"date": "2023-10-03", "close": 21.46, "volume": 352814.0}, {"date": "2023-10-04", "close": 21.48, "volume": 488622.0}, {"date": "2023-10-05", "close": 21.35, "volume": 591040.0}, {"date": "2023-10-06", "close": 21.55, "volume": 512665.0}, {"date": "2023-10-09", "close": 21.87, "volume": 436689.0}, {"date": "2023-10-10", "close": 22.56, "volume": 510755.0}, {"date": "2023-10-11", "close": 22.32, "volume": 456912.0}, {"date": "2023-10-12", "close": 21.02, "volume": 542040.0}, {"date": "2023-10-13", "close": 21.28, "volume": 400216.0}, {"date": "2023-10-16", "close": 21.28, "volume": 400863.0}, {"date": "2023-10-17", "close": 21.52, "volume": 466500.0}, {"date": "2023-10-18", "close": 20.75, "volume": 418344.0}, {"date": "2023-10-19", "close": 20.79, "volume": 670630.0}, {"date": "2023-10-20", "close": 20.93, "volume": 465388.0}, {"date": "2023-10-23", "close": 20.76, "volume": 487772.0}, {"date": "2023-10-24", "close": 21.46, "volume": 460958.0}, {"date": "2023-10-25", "close": 19.95, "volume": 819221.0}, {"date": "2023-10-26", "close": 20.42, "volume": 709071.0}, {"date": "2023-10-27", "close": 19.72, "volume": 869853.0}, {"date": "2023-10-30", "close": 20.22, "volume": 486099.0}, {"date": "2023-10-31", "close": 20.72, "volume": 413378.0}, {"date": "2023-11-01", "close": 21.06, "volume": 607457.0}, {"date": "2023-11-02", "close": 22.35, "volume": 811896.0}, {"date": "2023-11-03", "close": 24.46, "volume": 987975.0}, {"date": "2023-11-06", "close": 23.7, "volume": 757902.0}, {"date": "2023-11-07", "close": 24.01, "volume": 676576.0}, {"date": "2023-11-08", "close": 23.15, "volume": 1013182.0}, {"date": "2023-11-09", "close": 21.47, "volume": 944975.0}, {"date": "2023-11-10", "close": 22.2, "volume": 876662.0}, {"date": "2023-11-13", "close": 22.95, "volume": 486409.0}, {"date": "2023-11-14", "close": 25.25, "volume": 1075116.0}, {"date": "2023-11-15", "close": 25.02, "volume": 741763.0}, {"date": "2023-11-16", "close": 24.71, "volume": 532346.0}, {"date": "2023-11-17", "close": 25.25, "volume": 525881.0}, {"date": "2023-11-20", "close": 26.04, "volume": 484616.0}, {"date": "2023-11-21", "close": 25.18, "volume": 700674.0}, {"date": "2023-11-22", "close": 26.12, "volume": 770616.0}, {"date": "2023-11-24", "close": 26.19, "volume": 191246.0}, {"date": "2023-11-27", "close": 26.37, "volume": 809142.0}, {"date": "2023-11-28", "close": 25.78, "volume": 497938.0}, {"date": "2023-11-29", "close": 25.73, "volume": 652240.0}, {"date": "2023-11-30", "close": 25.6, "volume": 721202.0}, {"date": "2023-12-01", "close": 26.54, "volume": 577355.0}, {"date": "2023-12-04", "close": 26.07, "volume": 647746.0}, {"date": "2023-12-05", "close": 25.39, "volume": 497446.0}, {"date": "2023-12-06", "close": 25.69, "volume": 682755.0}, {"date": "2023-12-07", "close": 25.02, "volume": 557418.0}, {"date": "2023-12-08", "close": 25.62, "volume": 792986.0}, {"date": "2023-12-11", "close": 25.61, "volume": 705481.0}, {"date": "2023-12-12", "close": 25.56, "volume": 676038.0}, {"date": "2023-12-13", "close": 27.48, "volume": 740300.0}, {"date": "2023-12-14", "close": 28.45, "volume": 874630.0}, {"date": "2023-12-15", "close": 28.17, "volume": 1546068.0}, {"date": "2023-12-18", "close": 27.76, "volume": 625062.0}, {"date": "2023-12-19", "close": 28.68, "volume": 883017.0}, {"date": "2023-12-20", "close": 27.45, "volume": 536978.0}, {"date": "2023-12-21", "close": 28.01, "volume": 404276.0}, {"date": "2023-12-22", "close": 28.27, "volume": 451914.0}, {"date": "2023-12-26", "close": 28.54, "volume": 412533.0}, {"date": "2023-12-27", "close": 28.43, "volume": 460674.0}, {"date": "2023-12-28", "close": 28.62, "volume": 435303.0}, {"date": "2023-12-29", "close": 27.51, "volume": 592123.0}, {"date": "2024-01-02", "close": 27.4, "volume": 419262.0}, {"date": "2024-01-03", "close": 25.99, "volume": 426276.0}, {"date": "2024-01-04", "close": 25.54, "volume": 539254.0}, {"date": "2024-01-05", "close": 25.73, "volume": 549662.0}, {"date": "2024-01-08", "close": 29.1, "volume": 666686.0}, {"date": "2024-01-09", "close": 28.29, "volume": 674589.0}, {"date": "2024-01-10", "close": 27.41, "volume": 684528.0}, {"date": "2024-01-11", "close": 26.94, "volume": 706325.0}, {"date": "2024-01-12", "close": 26.52, "volume": 480859.0}, {"date": "2024-01-16", "close": 26.62, "volume": 645017.0}, {"date": "2024-01-17", "close": 25.6, "volume": 515176.0}, {"date": "2024-01-18", "close": 25.55, "volume": 395029.0}, {"date": "2024-01-19", "close": 25.53, "volume": 352728.0}, {"date": "2024-01-22", "close": 26.37, "volume": 497629.0}, {"date": "2024-01-23", "close": 26.47, "volume": 370615.0}, {"date": "2024-01-24", "close": 25.89, "volume": 406445.0}, {"date": "2024-01-25", "close": 26.02, "volume": 369416.0}, {"date": "2024-01-26", "close": 26.28, "volume": 416104.0}, {"date": "2024-01-29", "close": 27.09, "volume": 490144.0}, {"date": "2024-01-30", "close": 25.74, "volume": 532650.0}, {"date": "2024-01-31", "close": 25.02, "volume": 645484.0}, {"date": "2024-02-01", "close": 25.36, "volume": 357786.0}, {"date": "2024-02-02", "close": 24.83, "volume": 377878.0}, {"date": "2024-02-05", "close": 24.52, "volume": 347078.0}, {"date": "2024-02-06", "close": 25.45, "volume": 683017.0}, {"date": "2024-02-07", "close": 24.36, "volume": 457240.0}, {"date": "2024-02-08", "close": 25.0, "volume": 464500.0}, {"date": "2024-02-09", "close": 25.57, "volume": 325513.0}, {"date": "2024-02-12", "close": 26.52, "volume": 510171.0}, {"date": "2024-02-13", "close": 24.04, "volume": 981642.0}, {"date": "2024-02-14", "close": 25.53, "volume": 534626.0}, {"date": "2024-02-15", "close": 25.3, "volume": 747037.0}, {"date": "2024-02-16", "close": 24.74, "volume": 749883.0}, {"date": "2024-02-20", "close": 25.03, "volume": 829428.0}, {"date": "2024-02-21", "close": 24.54, "volume": 635520.0}, {"date": "2024-02-22", "close": 24.34, "volume": 615840.0}, {"date": "2024-02-23", "close": 22.18, "volume": 1022477.0}, {"date": "2024-02-26", "close": 23.56, "volume": 1179726.0}, {"date": "2024-02-27", "close": 23.62, "volume": 902038.0}, {"date": "2024-02-28", "close": 23.77, "volume": 701966.0}, {"date": "2024-02-29", "close": 23.55, "volume": 719903.0}, {"date": "2024-03-01", "close": 24.0, "volume": 673347.0}, {"date": "2024-03-04", "close": 23.53, "volume": 650962.0}, {"date": "2024-03-05", "close": 22.95, "volume": 649001.0}, {"date": "2024-03-06", "close": 22.34, "volume": 654408.0}, {"date": "2024-03-07", "close": 22.75, "volume": 590001.0}, {"date": "2024-03-08", "close": 22.72, "volume": 558597.0}, {"date": "2024-03-11", "close": 22.66, "volume": 732039.0}, {"date": "2024-03-12", "close": 22.32, "volume": 695816.0}, {"date": "2024-03-13", "close": 22.07, "volume": 674195.0}, {"date": "2024-03-14", "close": 21.26, "volume": 650425.0}, {"date": "2024-03-15", "close": 21.1, "volume": 2608045.0}, {"date": "2024-03-18", "close": 21.58, "volume": 962568.0}, {"date": "2024-03-19", "close": 21.67, "volume": 581852.0}, {"date": "2024-03-20", "close": 21.61, "volume": 541639.0}, {"date": "2024-03-21", "close": 21.57, "volume": 618795.0}, {"date": "2024-03-22", "close": 21.09, "volume": 471920.0}, {"date": "2024-03-25", "close": 21.0, "volume": 582930.0}, {"date": "2024-03-26", "close": 21.16, "volume": 605316.0}, {"date": "2024-03-27", "close": 21.72, "volume": 538875.0}, {"date": "2024-03-28", "close": 22.16, "volume": 614310.0}, {"date": "2024-04-01", "close": 21.64, "volume": 568084.0}, {"date": "2024-04-02", "close": 20.51, "volume": 685623.0}, {"date": "2024-04-03", "close": 20.63, "volume": 702071.0}, {"date": "2024-04-04", "close": 20.17, "volume": 508827.0}, {"date": "2024-04-05", "close": 20.12, "volume": 480469.0}, {"date": "2024-04-08", "close": 20.69, "volume": 421400.0}, {"date": "2024-04-09", "close": 21.43, "volume": 622033.0}, {"date": "2024-04-10", "close": 20.71, "volume": 658053.0}, {"date": "2024-04-11", "close": 20.73, "volume": 435007.0}, {"date": "2024-04-12", "close": 20.23, "volume": 563132.0}, {"date": "2024-04-15", "close": 19.37, "volume": 828930.0}, {"date": "2024-04-16", "close": 18.92, "volume": 682622.0}, {"date": "2024-04-17", "close": 18.86, "volume": 656372.0}, {"date": "2024-04-18", "close": 19.2, "volume": 813915.0}, {"date": "2024-04-19", "close": 19.45, "volume": 1360124.0}, {"date": "2024-04-22", "close": 19.85, "volume": 645022.0}, {"date": "2024-04-23", "close": 19.83, "volume": 563849.0}, {"date": "2024-04-24", "close": 19.9, "volume": 511680.0}, {"date": "2024-04-25", "close": 19.48, "volume": 654265.0}, {"date": "2024-04-26", "close": 19.31, "volume": 629746.0}, {"date": "2024-04-29", "close": 20.34, "volume": 633959.0}, {"date": "2024-04-30", "close": 19.57, "volume": 647271.0}, {"date": "2024-05-01", "close": 20.13, "volume": 882120.0}, {"date": "2024-05-02", "close": 20.19, "volume": 509005.0}, {"date": "2024-05-03", "close": 20.35, "volume": 463840.0}, {"date": "2024-05-06", "close": 20.92, "volume": 515522.0}, {"date": "2024-05-07", "close": 21.03, "volume": 752942.0}, {"date": "2024-05-08", "close": 20.12, "volume": 955094.0}, {"date": "2024-05-09", "close": 20.63, "volume": 746995.0}, {"date": "2024-05-10", "close": 21.37, "volume": 1054502.0}, {"date": "2024-05-13", "close": 22.5, "volume": 1346458.0}, {"date": "2024-05-14", "close": 23.02, "volume": 1117896.0}, {"date": "2024-05-15", "close": 23.55, "volume": 737880.0}, {"date": "2024-05-16", "close": 23.4, "volume": 659169.0}, {"date": "2024-05-17", "close": 22.88, "volume": 628696.0}, {"date": "2024-05-20", "close": 22.3, "volume": 562899.0}, {"date": "2024-05-21", "close": 21.78, "volume": 688902.0}, {"date": "2024-05-22", "close": 21.62, "volume": 635498.0}, {"date": "2024-05-23", "close": 20.84, "volume": 736441.0}, {"date": "2024-05-24", "close": 20.8, "volume": 460682.0}, {"date": "2024-05-28", "close": 21.45, "volume": 643124.0}, {"date": "2024-05-29", "close": 20.79, "volume": 772760.0}, {"date": "2024-05-30", "close": 20.99, "volume": 609413.0}, {"date": "2024-05-31", "close": 20.75, "volume": 771387.0}, {"date": "2024-06-03", "close": 21.15, "volume": 613217.0}, {"date": "2024-06-04", "close": 21.29, "volume": 478267.0}, {"date": "2024-06-05", "close": 21.81, "volume": 573763.0}, {"date": "2024-06-06", "close": 21.41, "volume": 522827.0}, {"date": "2024-06-07", "close": 20.65, "volume": 470343.0}, {"date": "2024-06-10", "close": 20.88, "volume": 769418.0}, {"date": "2024-06-11", "close": 21.29, "volume": 558635.0}, {"date": "2024-06-12", "close": 22.07, "volume": 845222.0}, {"date": "2024-06-13", "close": 21.79, "volume": 641935.0}, {"date": "2024-06-14", "close": 20.97, "volume": 915885.0}, {"date": "2024-06-17", "close": 21.38, "volume": 807935.0}, {"date": "2024-06-18", "close": 21.41, "volume": 579213.0}, {"date": "2024-06-20", "close": 21.76, "volume": 617775.0}, {"date": "2024-06-21", "close": 22.54, "volume": 3307731.0}, {"date": "2024-06-24", "close": 22.94, "volume": 835841.0}, {"date": "2024-06-25", "close": 22.73, "volume": 669322.0}, {"date": "2024-06-26", "close": 22.5, "volume": 660114.0}, {"date": "2024-06-27", "close": 21.99, "volume": 879088.0}, {"date": "2024-06-28", "close": 21.67, "volume": 1632046.0}, {"date": "2024-07-01", "close": 21.33, "volume": 758916.0}, {"date": "2024-07-02", "close": 21.26, "volume": 656348.0}, {"date": "2024-07-03", "close": 21.47, "volume": 303128.0}, {"date": "2024-07-05", "close": 21.53, "volume": 342991.0}, {"date": "2024-07-08", "close": 21.7, "volume": 864873.0}, {"date": "2024-07-09", "close": 21.27, "volume": 616672.0}, {"date": "2024-07-10", "close": 21.51, "volume": 515254.0}, {"date": "2024-07-11", "close": 22.57, "volume": 701207.0}, {"date": "2024-07-12", "close": 22.75, "volume": 665377.0}, {"date": "2024-07-15", "close": 22.59, "volume": 766676.0}, {"date": "2024-07-16", "close": 25.56, "volume": 1658752.0}, {"date": "2024-07-17", "close": 25.28, "volume": 886566.0}, {"date": "2024-07-18", "close": 23.93, "volume": 876836.0}, {"date": "2024-07-19", "close": 23.18, "volume": 744307.0}, {"date": "2024-07-22", "close": 23.47, "volume": 1730966.0}, {"date": "2024-07-23", "close": 23.5, "volume": 1173034.0}, {"date": "2024-07-24", "close": 23.42, "volume": 661221.0}, {"date": "2024-07-25", "close": 23.76, "volume": 719098.0}, {"date": "2024-07-26", "close": 23.72, "volume": 478767.0}, {"date": "2024-07-29", "close": 23.03, "volume": 649554.0}, {"date": "2024-07-30", "close": 23.57, "volume": 573730.0}, {"date": "2024-07-31", "close": 24.0, "volume": 791036.0}, {"date": "2024-08-01", "close": 22.95, "volume": 850736.0}, {"date": "2024-08-02", "close": 21.6, "volume": 1011019.0}, {"date": "2024-08-05", "close": 21.0, "volume": 1734127.0}, {"date": "2024-08-06", "close": 21.82, "volume": 1168958.0}, {"date": "2024-08-07", "close": 27.05, "volume": 4352764.0}, {"date": "2024-08-08", "close": 29.97, "volume": 1613395.0}, {"date": "2024-08-09", "close": 29.27, "volume": 1911026.0}, {"date": "2024-08-12", "close": 29.92, "volume": 1626533.0}, {"date": "2024-08-13", "close": 32.55, "volume": 1741024.0}, {"date": "2024-08-14", "close": 31.19, "volume": 1115830.0}, {"date": "2024-08-15", "close": 32.66, "volume": 865849.0}, {"date": "2024-08-16", "close": 32.85, "volume": 822223.0}, {"date": "2024-08-19", "close": 32.34, "volume": 807392.0}, {"date": "2024-08-20", "close": 31.69, "volume": 719509.0}, {"date": "2024-08-21", "close": 31.63, "volume": 539354.0}, {"date": "2024-08-22", "close": 31.06, "volume": 450046.0}, {"date": "2024-08-23", "close": 32.0, "volume": 754179.0}, {"date": "2024-08-26", "close": 32.33, "volume": 516549.0}, {"date": "2024-08-27", "close": 32.0, "volume": 543901.0}, {"date": "2024-08-28", "close": 31.62, "volume": 518503.0}, {"date": "2024-08-29", "close": 31.94, "volume": 787515.0}, {"date": "2024-08-30", "close": 31.55, "volume": 676769.0}, {"date": "2024-09-03", "close": 30.29, "volume": 806590.0}, {"date": "2024-09-04", "close": 29.55, "volume": 971307.0}, {"date": "2024-09-05", "close": 29.77, "volume": 548532.0}, {"date": "2024-09-06", "close": 28.57, "volume": 810977.0}, {"date": "2024-09-09", "close": 29.08, "volume": 742471.0}, {"date": "2024-09-10", "close": 29.74, "volume": 542049.0}, {"date": "2024-09-11", "close": 30.32, "volume": 1181686.0}, {"date": "2024-09-12", "close": 30.42, "volume": 684187.0}, {"date": "2024-09-13", "close": 32.92, "volume": 766471.0}, {"date": "2024-09-16", "close": 33.63, "volume": 775641.0}, {"date": "2024-09-17", "close": 34.32, "volume": 928390.0}, {"date": "2024-09-18", "close": 33.76, "volume": 1105807.0}, {"date": "2024-09-19", "close": 35.25, "volume": 682452.0}, {"date": "2024-09-20", "close": 34.83, "volume": 1467294.0}, {"date": "2024-09-23", "close": 34.26, "volume": 613033.0}, {"date": "2024-09-24", "close": 33.73, "volume": 547508.0}, {"date": "2024-09-25", "close": 33.35, "volume": 557361.0}, {"date": "2024-09-26", "close": 33.51, "volume": 539795.0}, {"date": "2024-09-27", "close": 33.77, "volume": 1542199.0}, {"date": "2024-09-30", "close": 34.04, "volume": 1024007.0}, {"date": "2024-10-01", "close": 33.13, "volume": 987522.0}, {"date": "2024-10-02", "close": 33.795, "volume": 824924.0}, {"date": "2024-10-03", "close": 32.97, "volume": 503754.0}, {"date": "2024-10-04", "close": 32.84, "volume": 377587.0}, {"date": "2024-10-07", "close": 33.87, "volume": 989329.0}, {"date": "2024-10-08", "close": 33.48, "volume": 779078.0}, {"date": "2024-10-09", "close": 31.92, "volume": 851489.0}, {"date": "2024-10-10", "close": 32.27, "volume": 812201.0}, {"date": "2024-10-11", "close": 34.02, "volume": 724034.0}, {"date": "2024-10-14", "close": 33.93, "volume": 565070.0}, {"date": "2024-10-15", "close": 34.07, "volume": 765234.0}, {"date": "2024-10-16", "close": 34.72, "volume": 670338.0}, {"date": "2024-10-17", "close": 34.31, "volume": 567287.0}, {"date": "2024-10-18", "close": 34.44, "volume": 448885.0}, {"date": "2024-10-21", "close": 33.12, "volume": 585505.0}, {"date": "2024-10-22", "close": 32.6, "volume": 471595.0}, {"date": "2024-10-23", "close": 32.45, "volume": 625596.0}, {"date": "2024-10-24", "close": 32.78, "volume": 536176.0}, {"date": "2024-10-25", "close": 33.03, "volume": 473289.0}, {"date": "2024-10-28", "close": 34.12, "volume": 815202.0}, {"date": "2024-10-29", "close": 34.38, "volume": 338660.0}, {"date": "2024-10-30", "close": 35.0, "volume": 449261.0}, {"date": "2024-10-31", "close": 33.74, "volume": 803075.0}, {"date": "2024-11-01", "close": 34.31, "volume": 553888.0}, {"date": "2024-11-04", "close": 34.98, "volume": 686664.0}, {"date": "2024-11-05", "close": 35.93, "volume": 887982.0}, {"date": "2024-11-06", "close": 36.59, "volume": 1197815.0}, {"date": "2024-11-07", "close": 37.34, "volume": 1934539.0}, {"date": "2024-11-08", "close": 36.48, "volume": 902733.0}, {"date": "2024-11-11", "close": 38.89, "volume": 1049806.0}, {"date": "2024-11-12", "close": 38.24, "volume": 873833.0}, {"date": "2024-11-13", "close": 39.53, "volume": 1143031.0}, {"date": "2024-11-14", "close": 37.04, "volume": 877283.0}, {"date": "2024-11-15", "close": 35.94, "volume": 1626863.0}, {"date": "2024-11-18", "close": 36.71, "volume": 804488.0}, {"date": "2024-11-19", "close": 39.15, "volume": 850157.0}, {"date": "2024-11-20", "close": 39.2, "volume": 632021.0}, {"date": "2024-11-21", "close": 38.94, "volume": 634453.0}, {"date": "2024-11-22", "close": 39.59, "volume": 714947.0}, {"date": "2024-11-25", "close": 41.1, "volume": 716038.0}, {"date": "2024-11-26", "close": 42.84, "volume": 1032316.0}, {"date": "2024-11-27", "close": 42.89, "volume": 822169.0}, {"date": "2024-11-29", "close": 42.95, "volume": 490418.0}, {"date": "2024-12-02", "close": 44.12, "volume": 1165268.0}, {"date": "2024-12-03", "close": 43.66, "volume": 629262.0}, {"date": "2024-12-04", "close": 44.09, "volume": 643707.0}, {"date": "2024-12-05", "close": 42.84, "volume": 763530.0}, {"date": "2024-12-06", "close": 44.13, "volume": 1076804.0}, {"date": "2024-12-09", "close": 42.76, "volume": 857663.0}, {"date": "2024-12-10", "close": 42.98, "volume": 749493.0}, {"date": "2024-12-11", "close": 43.51, "volume": 504331.0}, {"date": "2024-12-12", "close": 44.4, "volume": 647216.0}, {"date": "2024-12-13", "close": 43.22, "volume": 684684.0}, {"date": "2024-12-16", "close": 43.33, "volume": 469425.0}, {"date": "2024-12-17", "close": 42.24, "volume": 726627.0}, {"date": "2024-12-18", "close": 39.53, "volume": 805845.0}, {"date": "2024-12-19", "close": 39.07, "volume": 610221.0}, {"date": "2024-12-20", "close": 40.89, "volume": 2010201.0}, {"date": "2024-12-23", "close": 40.99, "volume": 737731.0}, {"date": "2024-12-24", "close": 41.18, "volume": 183604.0}, {"date": "2024-12-26", "close": 40.95, "volume": 296257.0}, {"date": "2024-12-27", "close": 40.12, "volume": 425889.0}, {"date": "2024-12-30", "close": 40.0, "volume": 456479.0}, {"date": "2024-12-31", "close": 39.6, "volume": 451561.0}, {"date": "2025-01-02", "close": 40.44, "volume": 620662.0}, {"date": "2025-01-03", "close": 41.91, "volume": 414297.0}, {"date": "2025-01-06", "close": 43.41, "volume": 1004116.0}, {"date": "2025-01-07", "close": 42.49, "volume": 779303.0}, {"date": "2025-01-08", "close": 43.78, "volume": 633077.0}, {"date": "2025-01-10", "close": 41.54, "volume": 958025.0}, {"date": "2025-01-13", "close": 42.78, "volume": 1092871.0}, {"date": "2025-01-14", "close": 41.06, "volume": 770966.0}, {"date": "2025-01-15", "close": 41.72, "volume": 713192.0}, {"date": "2025-01-16", "close": 41.1, "volume": 614922.0}, {"date": "2025-01-17", "close": 40.58, "volume": 2571951.0}, {"date": "2025-01-21", "close": 43.6, "volume": 666511.0}, {"date": "2025-01-22", "close": 43.05, "volume": 671037.0}, {"date": "2025-01-23", "close": 44.07, "volume": 713630.0}, {"date": "2025-01-24", "close": 43.81, "volume": 652528.0}, {"date": "2025-01-27", "close": 42.93, "volume": 613259.0}, {"date": "2025-01-28", "close": 43.67, "volume": 537780.0}, {"date": "2025-01-29", "close": 44.44, "volume": 685073.0}, {"date": "2025-01-30", "close": 46.14, "volume": 879850.0}, {"date": "2025-01-31", "close": 45.48, "volume": 680820.0}, {"date": "2025-02-03", "close": 45.06, "volume": 664292.0}, {"date": "2025-02-04", "close": 43.75, "volume": 750820.0}, {"date": "2025-02-05", "close": 45.2, "volume": 928952.0}, {"date": "2025-02-06", "close": 43.5, "volume": 645717.0}, {"date": "2025-02-07", "close": 41.56, "volume": 1016208.0}, {"date": "2025-02-10", "close": 41.93, "volume": 450547.0}, {"date": "2025-02-11", "close": 40.97, "volume": 565482.0}, {"date": "2025-02-12", "close": 40.38, "volume": 881862.0}, {"date": "2025-02-13", "close": 39.59, "volume": 940507.0}, {"date": "2025-02-14", "close": 41.11, "volume": 820116.0}, {"date": "2025-02-18", "close": 40.42, "volume": 616300.0}, {"date": "2025-02-19", "close": 42.11, "volume": 880721.0}, {"date": "2025-02-20", "close": 41.05, "volume": 563968.0}, {"date": "2025-02-21", "close": 39.18, "volume": 856953.0}, {"date": "2025-02-24", "close": 39.36, "volume": 1102280.0}, {"date": "2025-02-25", "close": 33.46, "volume": 2601547.0}, {"date": "2025-02-26", "close": 35.53, "volume": 1619408.0}, {"date": "2025-02-27", "close": 33.84, "volume": 1588561.0}, {"date": "2025-02-28", "close": 34.76, "volume": 1193082.0}, {"date": "2025-03-03", "close": 33.56, "volume": 1169938.0}, {"date": "2025-03-04", "close": 34.11, "volume": 1150917.0}, {"date": "2025-03-05", "close": 32.96, "volume": 1553533.0}, {"date": "2025-03-06", "close": 32.51, "volume": 895996.0}, {"date": "2025-03-07", "close": 32.02, "volume": 1556959.0}, {"date": "2025-03-10", "close": 30.38, "volume": 1389784.0}, {"date": "2025-03-11", "close": 31.1, "volume": 1286073.0}, {"date": "2025-03-12", "close": 30.96, "volume": 811025.0}, {"date": "2025-03-13", "close": 30.43, "volume": 605854.0}, {"date": "2025-03-14", "close": 31.51, "volume": 680839.0}, {"date": "2025-03-17", "close": 31.23, "volume": 756736.0}, {"date": "2025-03-18", "close": 31.24, "volume": 658745.0}, {"date": "2025-03-19", "close": 31.78, "volume": 636485.0}, {"date": "2025-03-20", "close": 31.84, "volume": 779674.0}, {"date": "2025-03-21", "close": 31.82, "volume": 1810011.0}, {"date": "2025-03-24", "close": 33.16, "volume": 622586.0}, {"date": "2025-03-25", "close": 33.69, "volume": 906372.0}, {"date": "2025-03-26", "close": 31.05, "volume": 1235194.0}, {"date": "2025-03-27", "close": 31.1, "volume": 505565.0}, {"date": "2025-03-28", "close": 30.12, "volume": 710113.0}, {"date": "2025-03-31", "close": 29.65, "volume": 1066730.0}, {"date": "2025-04-01", "close": 29.56, "volume": 684559.0}, {"date": "2025-04-02", "close": 30.13, "volume": 808987.0}, {"date": "2025-04-03", "close": 28.47, "volume": 874161.0}, {"date": "2025-04-04", "close": 28.95, "volume": 1305961.0}, {"date": "2025-04-07", "close": 29.53, "volume": 1439278.0}, {"date": "2025-04-08", "close": 28.88, "volume": 1529355.0}, {"date": "2025-04-09", "close": 32.62, "volume": 1863379.0}, {"date": "2025-04-10", "close": 30.25, "volume": 1417415.0}, {"date": "2025-04-11", "close": 31.8, "volume": 1003630.0}, {"date": "2025-04-14", "close": 32.14, "volume": 1063614.0}, {"date": "2025-04-15", "close": 31.76, "volume": 744280.0}, {"date": "2025-04-16", "close": 31.53, "volume": 920570.0}, {"date": "2025-04-17", "close": 31.14, "volume": 697996.0}, {"date": "2025-04-21", "close": 30.6, "volume": 611595.0}, {"date": "2025-04-22", "close": 31.13, "volume": 1026929.0}, {"date": "2025-04-23", "close": 31.465, "volume": 956477.0}, {"date": "2025-04-24", "close": 32.14, "volume": 476224.0}, {"date": "2025-04-25", "close": 32.23, "volume": 478110.0}, {"date": "2025-04-28", "close": 31.67, "volume": 722950.0}, {"date": "2025-04-29", "close": 31.38, "volume": 834311.0}, {"date": "2025-04-30", "close": 30.5, "volume": 1071054.0}, {"date": "2025-05-01", "close": 29.71, "volume": 1276592.0}, {"date": "2025-05-02", "close": 30.35, "volume": 1748493.0}, {"date": "2025-05-05", "close": 31.32, "volume": 861419.0}, {"date": "2025-05-06", "close": 30.56, "volume": 1043314.0}, {"date": "2025-05-07", "close": 30.84, "volume": 1337432.0}, {"date": "2025-05-08", "close": 31.21, "volume": 2123722.0}, {"date": "2025-05-09", "close": 29.71, "volume": 1498680.0}, {"date": "2025-05-12", "close": 30.76, "volume": 1081029.0}, {"date": "2025-05-13", "close": 29.31, "volume": 1584551.0}, {"date": "2025-05-14", "close": 28.49, "volume": 1359324.0}, {"date": "2025-05-15", "close": 28.49, "volume": 1059025.0}, {"date": "2025-05-16", "close": 29.2, "volume": 966746.0}, {"date": "2025-05-19", "close": 29.0, "volume": 649019.0}, {"date": "2025-05-20", "close": 28.81, "volume": 604961.0}, {"date": "2025-05-21", "close": 27.61, "volume": 1105399.0}, {"date": "2025-05-22", "close": 27.4, "volume": 1001586.0}, {"date": "2025-05-23", "close": 27.16, "volume": 612390.0}, {"date": "2025-05-27", "close": 27.97, "volume": 843609.0}, {"date": "2025-05-28", "close": 26.72, "volume": 1073940.0}, {"date": "2025-05-29", "close": 26.96, "volume": 878858.0}, {"date": "2025-05-30", "close": 26.61, "volume": 1460455.0}, {"date": "2025-06-02", "close": 26.74, "volume": 929678.0}, {"date": "2025-06-03", "close": 26.5, "volume": 836349.0}, {"date": "2025-06-04", "close": 27.29, "volume": 875700.0}, {"date": "2025-06-05", "close": 26.98, "volume": 1253503.0}, {"date": "2025-06-06", "close": 27.46, "volume": 996187.0}, {"date": "2025-06-09", "close": 27.85, "volume": 854457.0}, {"date": "2025-06-10", "close": 27.88, "volume": 729240.0}, {"date": "2025-06-11", "close": 27.93, "volume": 1219469.0}, {"date": "2025-06-12", "close": 26.69, "volume": 774343.0}, {"date": "2025-06-13", "close": 26.44, "volume": 953596.0}, {"date": "2025-06-16", "close": 26.64, "volume": 634212.0}, {"date": "2025-06-17", "close": 26.76, "volume": 745860.0}, {"date": "2025-06-18", "close": 26.82, "volume": 687365.0}, {"date": "2025-06-20", "close": 26.39, "volume": 1682385.0}, {"date": "2025-06-23", "close": 26.71, "volume": 608821.0}, {"date": "2025-06-24", "close": 26.88, "volume": 534868.0}, {"date": "2025-06-25", "close": 26.45, "volume": 815333.0}, {"date": "2025-06-26", "close": 26.81, "volume": 919774.0}, {"date": "2025-06-27", "close": 27.38, "volume": 3601450.0}, {"date": "2025-06-30", "close": 27.03, "volume": 701571.0}, {"date": "2025-07-01", "close": 27.32, "volume": 1073442.0}, {"date": "2025-07-02", "close": 27.58, "volume": 1094040.0}, {"date": "2025-07-03", "close": 27.51, "volume": 445469.0}, {"date": "2025-07-07", "close": 26.34, "volume": 691843.0}, {"date": "2025-07-08", "close": 26.58, "volume": 750148.0}, {"date": "2025-07-09", "close": 27.08, "volume": 823071.0}, {"date": "2025-07-10", "close": 27.52, "volume": 936247.0}, {"date": "2025-07-11", "close": 27.08, "volume": 1066608.0}, {"date": "2025-07-14", "close": 26.65, "volume": 664102.0}, {"date": "2025-07-15", "close": 25.24, "volume": 697041.0}, {"date": "2025-07-16", "close": 25.17, "volume": 833570.0}, {"date": "2025-07-17", "close": 24.22, "volume": 820920.0}, {"date": "2025-07-18", "close": 23.51, "volume": 1613147.0}, {"date": "2025-07-21", "close": 23.03, "volume": 753240.0}, {"date": "2025-07-22", "close": 23.51, "volume": 1119265.0}, {"date": "2025-07-23", "close": 24.21, "volume": 967694.0}, {"date": "2025-07-24", "close": 23.59, "volume": 822805.0}, {"date": "2025-07-25", "close": 25.25, "volume": 5361251.0}, {"date": "2025-07-28", "close": 25.02, "volume": 15571580.0}, {"date": "2025-07-29", "close": 24.47, "volume": 2301958.0}, {"date": "2025-07-30", "close": 23.97, "volume": 1887848.0}, {"date": "2025-07-31", "close": 23.51, "volume": 1661512.0}, {"date": "2025-08-01", "close": 23.64, "volume": 1741706.0}, {"date": "2025-08-04", "close": 24.32, "volume": 1211653.0}, {"date": "2025-08-05", "close": 25.01, "volume": 1552327.0}, {"date": "2025-08-06", "close": 23.97, "volume": 1393910.0}, {"date": "2025-08-07", "close": 27.68, "volume": 2562876.0}, {"date": "2025-08-08", "close": 27.37, "volume": 1544900.0}, {"date": "2025-08-11", "close": 27.99, "volume": 2043723.0}, {"date": "2025-08-12", "close": 28.77, "volume": 1403699.0}, {"date": "2025-08-13", "close": 30.68, "volume": 2729261.0}, {"date": "2025-08-14", "close": 30.04, "volume": 1391593.0}, {"date": "2025-08-15", "close": 30.22, "volume": 1147703.0}, {"date": "2025-08-18", "close": 30.07, "volume": 634393.0}, {"date": "2025-08-19", "close": 29.57, "volume": 974233.0}, {"date": "2025-08-20", "close": 29.49, "volume": 1519416.0}, {"date": "2025-08-21", "close": 29.43, "volume": 753166.0}, {"date": "2025-08-22", "close": 31.0, "volume": 1047703.0}, {"date": "2025-08-25", "close": 29.55, "volume": 683133.0}, {"date": "2025-08-26", "close": 29.07, "volume": 757585.0}, {"date": "2025-08-27", "close": 28.61, "volume": 1043499.0}, {"date": "2025-08-28", "close": 29.95, "volume": 974771.0}, {"date": "2025-08-29", "close": 30.34, "volume": 814616.0}, {"date": "2025-09-02", "close": 30.11, "volume": 829207.0}, {"date": "2025-09-03", "close": 30.62, "volume": 1231682.0}, {"date": "2025-09-04", "close": 31.52, "volume": 1170061.0}, {"date": "2025-09-05", "close": 32.43, "volume": 1570169.0}, {"date": "2025-09-08", "close": 32.46, "volume": 1223031.0}, {"date": "2025-09-09", "close": 31.99, "volume": 747933.0}, {"date": "2025-09-10", "close": 30.82, "volume": 939551.0}, {"date": "2025-09-11", "close": 31.86, "volume": 907765.0}, {"date": "2025-09-12", "close": 30.88, "volume": 615141.0}, {"date": "2025-09-15", "close": 31.87, "volume": 712497.0}, {"date": "2025-09-16", "close": 32.28, "volume": 523666.0}, {"date": "2025-09-17", "close": 31.83, "volume": 745401.0}, {"date": "2025-09-18", "close": 33.23, "volume": 767478.0}, {"date": "2025-09-19", "close": 34.11, "volume": 2782902.0}, {"date": "2025-09-22", "close": 33.93, "volume": 1322869.0}, {"date": "2025-09-23", "close": 34.15, "volume": 748167.0}, {"date": "2025-09-24", "close": 32.68, "volume": 697580.0}, {"date": "2025-09-25", "close": 32.82, "volume": 769159.0}, {"date": "2025-09-26", "close": 33.44, "volume": 816771.0}, {"date": "2025-09-29", "close": 33.61, "volume": 865270.0}, {"date": "2025-09-30", "close": 34.33, "volume": 1020107.0}, {"date": "2025-10-01", "close": 36.21, "volume": 1095491.0}, {"date": "2025-10-02", "close": 35.63, "volume": 1105654.0}, {"date": "2025-10-03", "close": 36.0, "volume": 724075.0}, {"date": "2025-10-06", "close": 36.04, "volume": 609917.0}, {"date": "2025-10-07", "close": 34.61, "volume": 745568.0}, {"date": "2025-10-08", "close": 35.1, "volume": 852154.0}, {"date": "2025-10-09", "close": 34.93, "volume": 567762.0}, {"date": "2025-10-10", "close": 34.8, "volume": 1044993.0}, {"date": "2025-10-13", "close": 34.09, "volume": 598184.0}, {"date": "2025-10-14", "close": 33.95, "volume": 867164.0}, {"date": "2025-10-15", "close": 34.78, "volume": 801961.0}, {"date": "2025-10-16", "close": 35.81, "volume": 833019.0}, {"date": "2025-10-17", "close": 35.83, "volume": 800789.0}, {"date": "2025-10-20", "close": 36.65, "volume": 863885.0}, {"date": "2025-10-21", "close": 36.1, "volume": 762441.0}, {"date": "2025-10-22", "close": 34.75, "volume": 870334.0}, {"date": "2025-10-23", "close": 35.64, "volume": 680862.0}, {"date": "2025-10-24", "close": 36.73, "volume": 497580.0}, {"date": "2025-10-27", "close": 35.97, "volume": 707313.0}, {"date": "2025-10-28", "close": 35.6, "volume": 573199.0}, {"date": "2025-10-29", "close": 35.41, "volume": 600690.0}, {"date": "2025-10-30", "close": 35.33, "volume": 522192.0}, {"date": "2025-10-31", "close": 36.08, "volume": 623746.0}, {"date": "2025-11-03", "close": 36.45, "volume": 707232.0}, {"date": "2025-11-04", "close": 36.12, "volume": 1297832.0}, {"date": "2025-11-05", "close": 46.04, "volume": 4438960.0}, {"date": "2025-11-06", "close": 41.69, "volume": 1881990.0}, {"date": "2025-11-07", "close": 41.7, "volume": 1160500.0}, {"date": "2025-11-10", "close": 42.35, "volume": 769468.0}, {"date": "2025-11-11", "close": 42.66, "volume": 527064.0}, {"date": "2025-11-12", "close": 42.3, "volume": 861496.0}, {"date": "2025-11-13", "close": 39.87, "volume": 815246.0}, {"date": "2025-11-14", "close": 39.35, "volume": 1021859.0}, {"date": "2025-11-17", "close": 39.28, "volume": 565052.0}, {"date": "2025-11-18", "close": 38.76, "volume": 1672095.0}, {"date": "2025-11-19", "close": 39.93, "volume": 1004741.0}, {"date": "2025-11-20", "close": 40.85, "volume": 990410.0}, {"date": "2025-11-21", "close": 44.01, "volume": 1185505.0}, {"date": "2025-11-24", "close": 46.7, "volume": 1234912.0}, {"date": "2025-11-25", "close": 49.38, "volume": 1833430.0}, {"date": "2025-11-26", "close": 47.71, "volume": 1082161.0}, {"date": "2025-11-28", "close": 47.34, "volume": 335635.0}, {"date": "2025-12-01", "close": 46.39, "volume": 727717.0}, {"date": "2025-12-02", "close": 46.16, "volume": 752964.0}, {"date": "2025-12-03", "close": 47.75, "volume": 1066609.0}, {"date": "2025-12-04", "close": 47.41, "volume": 895621.0}, {"date": "2025-12-05", "close": 44.61, "volume": 1073639.0}, {"date": "2025-12-08", "close": 44.36, "volume": 977468.0}, {"date": "2025-12-09", "close": 43.84, "volume": 892770.0}, {"date": "2025-12-10", "close": 43.33, "volume": 1395630.0}, {"date": "2025-12-11", "close": 42.22, "volume": 734700.0}, {"date": "2025-12-12", "close": 42.84, "volume": 821565.0}, {"date": "2025-12-15", "close": 43.53, "volume": 745441.0}, {"date": "2025-12-16", "close": 43.22, "volume": 936111.0}, {"date": "2025-12-17", "close": 42.21, "volume": 714331.0}, {"date": "2025-12-18", "close": 42.04, "volume": 665517.0}, {"date": "2025-12-19", "close": 42.92, "volume": 1159990.0}, {"date": "2025-12-22", "close": 43.09, "volume": 556406.0}, {"date": "2025-12-23", "close": 42.92, "volume": 420442.0}, {"date": "2025-12-24", "close": 42.77, "volume": 260599.0}, {"date": "2025-12-26", "close": 42.49, "volume": 382995.0}, {"date": "2025-12-29", "close": 42.88, "volume": 642977.0}, {"date": "2025-12-30", "close": 42.28, "volume": 534786.0}, {"date": "2025-12-31", "close": 42.1, "volume": 561456.0}, {"date": "2026-01-02", "close": 42.39, "volume": 493045.0}, {"date": "2026-01-05", "close": 43.63, "volume": 538628.0}, {"date": "2026-01-06", "close": 45.64, "volume": 807820.0}, {"date": "2026-01-07", "close": 45.11, "volume": 669576.0}, {"date": "2026-01-08", "close": 43.56, "volume": 569288.0}, {"date": "2026-01-09", "close": 42.04, "volume": 1208103.0}, {"date": "2026-01-12", "close": 43.45, "volume": 1107366.0}, {"date": "2026-01-13", "close": 43.05, "volume": 603452.0}, {"date": "2026-01-14", "close": 42.45, "volume": 660022.0}, {"date": "2026-01-15", "close": 41.0, "volume": 821167.0}, {"date": "2026-01-16", "close": 41.57, "volume": 749669.0}, {"date": "2026-01-20", "close": 41.69, "volume": 565111.0}, {"date": "2026-01-21", "close": 43.3, "volume": 593855.0}, {"date": "2026-01-22", "close": 43.8, "volume": 1068920.0}, {"date": "2026-01-23", "close": 42.27, "volume": 1239223.0}, {"date": "2026-01-26", "close": 40.57, "volume": 815535.0}, {"date": "2026-01-27", "close": 39.8, "volume": 584993.0}, {"date": "2026-01-28", "close": 38.48, "volume": 748434.0}, {"date": "2026-01-29", "close": 38.74, "volume": 662806.0}, {"date": "2026-01-30", "close": 38.08, "volume": 1213178.0}, {"date": "2026-02-02", "close": 38.16, "volume": 1026559.0}, {"date": "2026-02-03", "close": 37.74, "volume": 678643.0}, {"date": "2026-02-04", "close": 36.1, "volume": 947868.0}, {"date": "2026-02-05", "close": 34.86, "volume": 985060.0}, {"date": "2026-02-06", "close": 36.19, "volume": 1203480.0}, {"date": "2026-02-09", "close": 36.73, "volume": 766335.0}, {"date": "2026-02-10", "close": 37.03, "volume": 881113.0}, {"date": "2026-02-11", "close": 35.99, "volume": 1177837.0}, {"date": "2026-02-12", "close": 35.15, "volume": 1037140.0}, {"date": "2026-02-13", "close": 35.77, "volume": 674209.0}, {"date": "2026-02-17", "close": 36.03, "volume": 568928.0}, {"date": "2026-02-18", "close": 36.61, "volume": 678576.0}, {"date": "2026-02-19", "close": 36.28, "volume": 534089.0}, {"date": "2026-02-20", "close": 35.63, "volume": 1124703.0}, {"date": "2026-02-23", "close": 35.75, "volume": 634673.0}, {"date": "2026-02-24", "close": 35.69, "volume": 831448.0}, {"date": "2026-02-25", "close": 35.72, "volume": 666677.0}, {"date": "2026-02-26", "close": 38.75, "volume": 1927187.0}, {"date": "2026-02-27", "close": 36.59, "volume": 1049577.0}, {"date": "2026-03-02", "close": 36.01, "volume": 1223603.0}, {"date": "2026-03-03", "close": 35.08, "volume": 984736.0}, {"date": "2026-03-04", "close": 36.27, "volume": 931601.0}, {"date": "2026-03-05", "close": 34.68, "volume": 978381.0}, {"date": "2026-03-06", "close": 33.85, "volume": 964112.0}, {"date": "2026-03-09", "close": 33.37, "volume": 1383894.0}, {"date": "2026-03-10", "close": 32.78, "volume": 830612.0}, {"date": "2026-03-11", "close": 32.46, "volume": 605108.0}, {"date": "2026-03-12", "close": 30.93, "volume": 672375.0}, {"date": "2026-03-13", "close": 32.13, "volume": 1228707.0}, {"date": "2026-03-16", "close": 32.92, "volume": 833963.0}, {"date": "2026-03-17", "close": 33.48, "volume": 701675.0}, {"date": "2026-03-18", "close": 33.28, "volume": 881036.0}, {"date": "2026-03-19", "close": 32.78, "volume": 840382.0}, {"date": "2026-03-20", "close": 31.84, "volume": 3203869.0}, {"date": "2026-03-23", "close": 33.54, "volume": 1271660.0}, {"date": "2026-03-24", "close": 32.94, "volume": 949699.0}, {"date": "2026-03-25", "close": 32.79, "volume": 609867.0}, {"date": "2026-03-26", "close": 32.8, "volume": 617988.0}, {"date": "2026-03-27", "close": 30.01, "volume": 1500078.0}, {"date": "2026-03-30", "close": 30.44, "volume": 1326564.0}, {"date": "2026-03-31", "close": 32.21, "volume": 1082291.0}, {"date": "2026-04-01", "close": 32.4, "volume": 639052.0}, {"date": "2026-04-02", "close": 32.25, "volume": 702900.0}, {"date": "2026-04-06", "close": 32.32, "volume": 411763.0}, {"date": "2026-04-07", "close": 32.15, "volume": 504866.0}, {"date": "2026-04-08", "close": 32.67, "volume": 826015.0}, {"date": "2026-04-09", "close": 31.35, "volume": 510432.0}, {"date": "2026-04-10", "close": 31.09, "volume": 798488.0}, {"date": "2026-04-13", "close": 32.44, "volume": 912158.0}, {"date": "2026-04-14", "close": 34.3, "volume": 504360.0}, {"date": "2026-04-15", "close": 34.04, "volume": 559570.0}, {"date": "2026-04-16", "close": 33.03, "volume": 588205.0}, {"date": "2026-04-17", "close": 33.8, "volume": 1666081.0}, {"date": "2026-04-20", "close": 33.45, "volume": 386845.0}, {"date": "2026-04-21", "close": 33.51, "volume": 660103.0}, {"date": "2026-04-22", "close": 33.71, "volume": 538453.0}, {"date": "2026-04-23", "close": 33.15, "volume": 853964.0}, {"date": "2026-04-24", "close": 34.33, "volume": 635409.0}, {"date": "2026-04-27", "close": 33.85, "volume": 618730.0}, {"date": "2026-04-28", "close": 33.43, "volume": 905340.0}, {"date": "2026-04-29", "close": 31.78, "volume": 711418.0}, {"date": "2026-04-30", "close": 32.92, "volume": 704998.0}, {"date": "2026-05-01", "close": 33.09, "volume": 478018.0}, {"date": "2026-05-04", "close": 33.45, "volume": 767890.0}, {"date": "2026-05-05", "close": 32.97, "volume": 1494381.0}, {"date": "2026-05-06", "close": 41.19, "volume": 2995302.0}, {"date": "2026-05-07", "close": 40.76, "volume": 1693006.0}, {"date": "2026-05-08", "close": 40.42, "volume": 1159335.0}, {"date": "2026-05-11", "close": 39.7, "volume": 995000.0}, {"date": "2026-05-12", "close": 39.56, "volume": 742327.0}, {"date": "2026-05-13", "close": 38.25, "volume": 1107418.0}, {"date": "2026-05-14", "close": 38.9, "volume": 902960.0}, {"date": "2026-05-15", "close": 38.48, "volume": 944926.0}, {"date": "2026-05-18", "close": 41.5, "volume": 1489598.0}, {"date": "2026-05-19", "close": 41.69, "volume": 978533.0}, {"date": "2026-05-20", "close": 45.19, "volume": 1181491.0}, {"date": "2026-05-21", "close": 45.19, "volume": 1114919.0}, {"date": "2026-05-22", "close": 45.03, "volume": 1398669.0}, {"date": "2026-05-26", "close": 44.21, "volume": 941110.0}, {"date": "2026-05-27", "close": 44.49, "volume": 1028890.0}, {"date": "2026-05-28", "close": 47.99, "volume": 999429.0}, {"date": "2026-05-29", "close": 46.34, "volume": 1232886.0}, {"date": "2026-06-01", "close": 48.18, "volume": 1527106.0}, {"date": "2026-06-02", "close": 47.8, "volume": 1783709.0}, {"date": "2026-06-03", "close": 48.69, "volume": 1451705.0}, {"date": "2026-06-04", "close": 49.94, "volume": 1645077.0}, {"date": "2026-06-05", "close": 48.73, "volume": 1168573.0}, {"date": "2026-06-08", "close": 47.27, "volume": 1045929.0}, {"date": "2026-06-09", "close": 49.24, "volume": 1009574.0}, {"date": "2026-06-10", "close": 48.17, "volume": 1390906.0}, {"date": "2026-06-11", "close": 47.42, "volume": 1042402.0}, {"date": "2026-06-12", "close": 47.33, "volume": 1082559.0}, {"date": "2026-06-15", "close": 49.15, "volume": 1426908.0}, {"date": "2026-06-16", "close": 50.92, "volume": 1770406.0}, {"date": "2026-06-17", "close": 51.29, "volume": 1229330.0}, {"date": "2026-06-18", "close": 53.63, "volume": 4155447.0}, {"date": "2026-06-22", "close": 53.19, "volume": 967185.0}, {"date": "2026-06-23", "close": 53.79, "volume": 844898.0}, {"date": "2026-06-24", "close": 56.76, "volume": 1304513.0}, {"date": "2026-06-25", "close": 58.55, "volume": 1511960.0}, {"date": "2026-06-26", "close": 60.49, "volume": 3333219.0}, {"date": "2026-06-29", "close": 60.19, "volume": 1486408.0}, {"date": "2026-06-30", "close": 58.73, "volume": 1324350.0}, {"date": "2026-07-01", "close": 59.85, "volume": 1230120.0}, {"date": "2026-07-02", "close": 57.08, "volume": 1150166.0}, {"date": "2026-07-06", "close": 57.995, "volume": 894569.0}, {"date": "2026-07-07", "close": 56.16, "volume": 1136485.0}, {"date": "2026-07-08", "close": 56.12, "volume": 1358752.0}, {"date": "2026-07-09", "close": 59.3, "volume": 741126.0}, {"date": "2026-07-10", "close": 56.97, "volume": 757211.0}, {"date": "2026-07-13", "close": 57.48, "volume": 853207.0}, {"date": "2026-07-14", "close": 56.62, "volume": 973638.0}, {"date": "2026-07-15", "close": 59.51, "volume": 908855.0}, {"date": "2026-07-16", "close": 59.22, "volume": 834391.0}, {"date": "2026-07-17", "close": 59.13, "volume": 2010249.0}, {"date": "2026-07-20", "close": 57.26, "volume": 1847994.0}, {"date": "2026-07-21", "close": 59.53, "volume": 864532.0}, {"date": "2026-07-22", "close": 58.01, "volume": 610075.0}, {"date": "2026-07-23", "close": 57.88, "volume": 615699.0}, {"date": "2026-07-24", "close": 56.61, "volume": 589882.0}, {"date": "2026-07-27", "close": 55.61, "volume": 748902.0}, {"date": "2026-07-28", "close": 55.65, "volume": 740194.0}, {"date": "2026-07-29", "close": 55.71, "volume": 929258.0}, {"date": "2026-07-30", "close": 59.78, "volume": 1551154.0}, {"date": "2026-07-31", "close": 46.32, "volume": 5994803.0}, {"date": "2026-08-03", "close": 44.85, "volume": 2010947.0}, {"date": "2026-08-04", "close": 46.41, "volume": 1987140.0}, {"date": "2026-08-05", "close": 46.15, "volume": 1227696.0}, {"date": "2026-08-06", "close": 46.15, "volume": 939858.0}, {"date": "2026-08-07", "close": 47.22, "volume": 821473.0}], "refreshing": true}