{"ticker": "XENE", "overview": {"cik": "1582313", "ticker": "XENE", "name": "Xenon Pharmaceuticals Inc.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410001", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409999", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382412", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377309", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008816", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349351", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001193125-26-349336", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000248", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002245", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338244", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002171", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262672", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262671", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005712", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005710", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256126", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256125", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256124", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256122", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256121", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256120", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256118", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-03", "title": "Form S-8 POS", "accession": "0001193125-26-255544", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-03", "title": "Form S-8 POS", "accession": "0001193125-26-255539", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1066378.9864, "net": -1066378.9864, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-08-28"}, "metrics": {"ticker": "XENE", "has_prices": true, "as_of": "2026-07-24", "last": 65.42, "prev_close": 65.42, "change": 0.0, "change_pct": 0.0, "session_volume": 529959.0, "vwap_5": 66.05050294354541, "vwap_20": 64.49407005525161, "vwap_60": 58.45844319175745, "vwap_250": 49.800929709230175, "high_52w": 70.96, "low_52w": 38.25, "avg_volume_20": 1796002.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-424428", "src": "INSIDERS", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Thomas Patrick Kelly", "who_key": "Kelly Thomas Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CFO files routine paperwork on XENE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582313/000119312526424428/0001193125-26-424428-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-382412", "src": "INSIDERS", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Dawn Svoronos", "who_key": "Svoronos Dawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41923.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director files routine paperwork on XENE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582313/000119312526382412/0001193125-26-382412-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001193125-26-377309", "src": "INSIDERS", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Christopher John Kenney", "who_key": "KENNEY CHRISTOPHER JOHN", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 425828.9864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Top exec sells $426K of XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/1880129/000119312526377309/0001193125-26-377309-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0000902219-26-000248", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 1.5% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000248-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001193125-26-349351", "src": "INSIDERS", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Steven Gannon", "who_key": "GANNON STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 640550.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Boardroom sells $641K of XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/1643085/000119312526349351/0001193125-26-349351-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "13DG-0000315066-26-002245", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Canada", "headline": "FMR LLC moves to a 10.3% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002245-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000315066-26-002171", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Canada", "headline": "FMR LLC moves to a 9.9% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002171-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000902664-26-002464", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Avoro Capital Advisors LLC", "who_key": "Avoro Capital Advisors 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": "Pharmaceutical Preparations", "country": "Canada", "headline": "Avoro Capital Advisors LLC moves to a 6.26% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633313/0000902664-26-002464-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000938206-26-000027", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Driehaus Capital Management LLC", "who_key": "DRIEHAUS CAPITAL MANAGEMENT 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": "Pharmaceutical Preparations", "country": "Canada", "headline": "DRIEHAUS CAPITAL MANAGEMENT LLC moves to a 4.87% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/938206/0000938206-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001274173-26-000118", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "JANUS HENDERSON GROUP PLC moves to a 4.5% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000118-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000248", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 1.5% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000248-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000315066-26-002245", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Canada", "headline": "FMR LLC moves to a 10.3% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002245-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000315066-26-002171", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals 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": "Pharmaceutical Preparations", "country": "Canada", "headline": "FMR LLC moves to a 9.9% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002171-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000902664-26-002464", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Avoro Capital Advisors LLC", "who_key": "Avoro Capital Advisors 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": "Pharmaceutical Preparations", "country": "Canada", "headline": "Avoro Capital Advisors LLC moves to a 6.26% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633313/0000902664-26-002464-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000938206-26-000027", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Driehaus Capital Management LLC", "who_key": "DRIEHAUS CAPITAL MANAGEMENT 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": "Pharmaceutical Preparations", "country": "Canada", "headline": "DRIEHAUS CAPITAL MANAGEMENT LLC moves to a 4.87% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/938206/0000938206-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001274173-26-000118", "src": "13DG", "ticker": "XENE", "cik": "1582313", "company": "Xenon Pharmaceuticals Inc.", "company_raw": "Xenon Pharmaceuticals Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "JANUS HENDERSON GROUP PLC moves to a 4.5% passive stake in XENE", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000118-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}], "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": "Xenon Pharmaceuticals Inc. - Common Shares", "new_value": "Xenon Pharmaceuticals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001582313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001582313", "applied": 1, "detected_at": "2026-10-28T17:07:33.172844"}]}, "key_people": [{"who": "Steven Gannon", "who_key": "GANNON STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 640550.0000000001, "net": -640550.0000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 640550.0000000001, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643085/000119312526349351/0001193125-26-349351-index.htm"}], "latest": {"action": "SELL", "amount": 640550.0000000001, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643085/000119312526349351/0001193125-26-349351-index.htm"}}, {"who": "Christopher John Kenney", "who_key": "KENNEY CHRISTOPHER JOHN", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 425828.9864, "net": -425828.9864, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 425828.9864, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880129/000119312526377309/0001193125-26-377309-index.htm"}], "latest": {"action": "SELL", "amount": 425828.9864, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1880129/000119312526377309/0001193125-26-377309-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -640550.0000000001}, {"date": "2026-08-28", "net": -425828.9864}], "announcements": [{"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410001", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-409999", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382412", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377309", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008816", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349351", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001193125-26-349336", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000248", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002245", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338244", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002171", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262672", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262671", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005712", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005710", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256126", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256125", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256124", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256122", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256121", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256120", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256118", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-03", "title": "Form S-8 POS", "accession": "0001193125-26-255544", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-03", "title": "Form S-8 POS", "accession": "0001193125-26-255539", "price_sensitive": false}], "performance": {"ticker": "XENE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.88, "volume": 312332.0}, {"date": "2021-07-28", "close": 17.96, "volume": 103025.0}, {"date": "2021-07-29", "close": 17.61, "volume": 89897.0}, {"date": "2021-07-30", "close": 17.27, "volume": 106132.0}, {"date": "2021-08-02", "close": 17.58, "volume": 363532.0}, {"date": "2021-08-03", "close": 17.24, "volume": 190197.0}, {"date": "2021-08-04", "close": 16.73, "volume": 79509.0}, {"date": "2021-08-05", "close": 17.0, "volume": 252903.0}, {"date": "2021-08-06", "close": 16.5, "volume": 113144.0}, {"date": "2021-08-09", "close": 16.39, "volume": 130522.0}, {"date": "2021-08-10", "close": 16.8, "volume": 495748.0}, {"date": "2021-08-11", "close": 18.68, "volume": 288104.0}, {"date": "2021-08-12", "close": 17.86, "volume": 226288.0}, {"date": "2021-08-13", "close": 18.45, "volume": 402449.0}, {"date": "2021-08-16", "close": 17.74, "volume": 204441.0}, {"date": "2021-08-17", "close": 16.97, "volume": 77560.0}, {"date": "2021-08-18", "close": 16.99, "volume": 127450.0}, {"date": "2021-08-19", "close": 16.38, "volume": 120014.0}, {"date": "2021-08-20", "close": 16.44, "volume": 78630.0}, {"date": "2021-08-23", "close": 16.64, "volume": 234942.0}, {"date": "2021-08-24", "close": 17.0, "volume": 182261.0}, {"date": "2021-08-25", "close": 17.0, "volume": 238954.0}, {"date": "2021-08-26", "close": 17.0, "volume": 134800.0}, {"date": "2021-08-27", "close": 17.36, "volume": 125825.0}, {"date": "2021-08-30", "close": 16.91, "volume": 123786.0}, {"date": "2021-08-31", "close": 17.65, "volume": 108840.0}, {"date": "2021-09-01", "close": 18.15, "volume": 134731.0}, {"date": "2021-09-02", "close": 19.45, "volume": 119214.0}, {"date": "2021-09-03", "close": 18.2, "volume": 187700.0}, {"date": "2021-09-07", "close": 17.69, "volume": 54127.0}, {"date": "2021-09-08", "close": 17.18, "volume": 103808.0}, {"date": "2021-09-09", "close": 17.91, "volume": 138514.0}, {"date": "2021-09-10", "close": 17.45, "volume": 231407.0}, {"date": "2021-09-13", "close": 17.7, "volume": 303976.0}, {"date": "2021-09-14", "close": 17.59, "volume": 219640.0}, {"date": "2021-09-15", "close": 17.28, "volume": 368043.0}, {"date": "2021-09-16", "close": 17.0, "volume": 332250.0}, {"date": "2021-09-17", "close": 17.86, "volume": 496142.0}, {"date": "2021-09-20", "close": 16.25, "volume": 588101.0}, {"date": "2021-09-21", "close": 15.77, "volume": 385950.0}, {"date": "2021-09-22", "close": 16.02, "volume": 424495.0}, {"date": "2021-09-23", "close": 15.86, "volume": 215492.0}, {"date": "2021-09-24", "close": 15.07, "volume": 516298.0}, {"date": "2021-09-27", "close": 15.78, "volume": 313288.0}, {"date": "2021-09-28", "close": 15.33, "volume": 234119.0}, {"date": "2021-09-29", "close": 14.86, "volume": 277301.0}, {"date": "2021-09-30", "close": 15.28, "volume": 293059.0}, {"date": "2021-10-01", "close": 15.6, "volume": 295322.0}, {"date": "2021-10-04", "close": 31.5, "volume": 63786360.0}, {"date": "2021-10-05", "close": 29.99, "volume": 24931150.0}, {"date": "2021-10-06", "close": 32.03, "volume": 15991980.0}, {"date": "2021-10-07", "close": 31.67, "volume": 1556409.0}, {"date": "2021-10-08", "close": 32.85, "volume": 1778019.0}, {"date": "2021-10-11", "close": 31.65, "volume": 1106468.0}, {"date": "2021-10-12", "close": 31.96, "volume": 1019634.0}, {"date": "2021-10-13", "close": 31.98, "volume": 602024.0}, {"date": "2021-10-14", "close": 32.96, "volume": 1738801.0}, {"date": "2021-10-15", "close": 33.66, "volume": 1182169.0}, {"date": "2021-10-18", "close": 30.72, "volume": 1786537.0}, {"date": "2021-10-19", "close": 29.81, "volume": 949672.0}, {"date": "2021-10-20", "close": 30.35, "volume": 573005.0}, {"date": "2021-10-21", "close": 30.63, "volume": 324199.0}, {"date": "2021-10-22", "close": 30.86, "volume": 538401.0}, {"date": "2021-10-25", "close": 30.73, "volume": 642119.0}, {"date": "2021-10-26", "close": 30.57, "volume": 342602.0}, {"date": "2021-10-27", "close": 30.09, "volume": 686449.0}, {"date": "2021-10-28", "close": 30.69, "volume": 816242.0}, {"date": "2021-10-29", "close": 31.15, "volume": 416488.0}, {"date": "2021-11-01", "close": 33.31, "volume": 732189.0}, {"date": "2021-11-02", "close": 34.08, "volume": 679674.0}, {"date": "2021-11-03", "close": 34.1, "volume": 806451.0}, {"date": "2021-11-04", "close": 34.78, "volume": 528944.0}, {"date": "2021-11-05", "close": 35.4, "volume": 502183.0}, {"date": "2021-11-08", "close": 35.21, "volume": 342947.0}, {"date": "2021-11-09", "close": 35.25, "volume": 415976.0}, {"date": "2021-11-10", "close": 33.79, "volume": 257451.0}, {"date": "2021-11-11", "close": 31.69, "volume": 860535.0}, {"date": "2021-11-12", "close": 31.46, "volume": 372558.0}, {"date": "2021-11-15", "close": 31.68, "volume": 255887.0}, {"date": "2021-11-16", "close": 31.99, "volume": 348292.0}, {"date": "2021-11-17", "close": 30.63, "volume": 746303.0}, {"date": "2021-11-18", "close": 29.28, "volume": 959091.0}, {"date": "2021-11-19", "close": 28.99, "volume": 688914.0}, {"date": "2021-11-22", "close": 27.13, "volume": 710274.0}, {"date": "2021-11-23", "close": 28.07, "volume": 415376.0}, {"date": "2021-11-24", "close": 28.19, "volume": 289096.0}, {"date": "2021-11-26", "close": 27.44, "volume": 383799.0}, {"date": "2021-11-29", "close": 26.79, "volume": 510482.0}, {"date": "2021-11-30", "close": 26.7, "volume": 1078054.0}, {"date": "2021-12-01", "close": 25.83, "volume": 467257.0}, {"date": "2021-12-02", "close": 25.88, "volume": 251163.0}, {"date": "2021-12-03", "close": 24.76, "volume": 1672813.0}, {"date": "2021-12-06", "close": 24.73, "volume": 758360.0}, {"date": "2021-12-07", "close": 25.87, "volume": 285422.0}, {"date": "2021-12-08", "close": 27.45, "volume": 552917.0}, {"date": "2021-12-09", "close": 26.41, "volume": 406163.0}, {"date": "2021-12-10", "close": 25.85, "volume": 269431.0}, {"date": "2021-12-13", "close": 26.11, "volume": 284464.0}, {"date": "2021-12-14", "close": 25.51, "volume": 402228.0}, {"date": "2021-12-15", "close": 26.57, "volume": 353010.0}, {"date": "2021-12-16", "close": 26.39, "volume": 295693.0}, {"date": "2021-12-17", "close": 28.1, "volume": 398860.0}, {"date": "2021-12-20", "close": 28.61, "volume": 317210.0}, {"date": "2021-12-21", "close": 29.45, "volume": 214998.0}, {"date": "2021-12-22", "close": 29.6, "volume": 321016.0}, {"date": "2021-12-23", "close": 30.5, "volume": 233218.0}, {"date": "2021-12-27", "close": 31.22, "volume": 512288.0}, {"date": "2021-12-28", "close": 31.5, "volume": 230984.0}, {"date": "2021-12-29", "close": 31.41, "volume": 177120.0}, {"date": "2021-12-30", "close": 31.99, "volume": 202411.0}, {"date": "2021-12-31", "close": 31.24, "volume": 154284.0}, {"date": "2022-01-03", "close": 31.59, "volume": 348164.0}, {"date": "2022-01-04", "close": 30.01, "volume": 314314.0}, {"date": "2022-01-05", "close": 30.5, "volume": 438315.0}, {"date": "2022-01-06", "close": 31.05, "volume": 435335.0}, {"date": "2022-01-07", "close": 30.5, "volume": 585165.0}, {"date": "2022-01-10", "close": 28.71, "volume": 1103523.0}, {"date": "2022-01-11", "close": 30.41, "volume": 832795.0}, {"date": "2022-01-12", "close": 29.6, "volume": 138297.0}, {"date": "2022-01-13", "close": 29.13, "volume": 259752.0}, {"date": "2022-01-14", "close": 31.96, "volume": 672670.0}, {"date": "2022-01-18", "close": 30.82, "volume": 513469.0}, {"date": "2022-01-19", "close": 31.61, "volume": 916860.0}, {"date": "2022-01-20", "close": 29.12, "volume": 665694.0}, {"date": "2022-01-21", "close": 26.0, "volume": 778779.0}, {"date": "2022-01-24", "close": 27.1, "volume": 824439.0}, {"date": "2022-01-25", "close": 26.29, "volume": 926626.0}, {"date": "2022-01-26", "close": 26.48, "volume": 217541.0}, {"date": "2022-01-27", "close": 25.09, "volume": 367990.0}, {"date": "2022-01-28", "close": 26.16, "volume": 189330.0}, {"date": "2022-01-31", "close": 27.12, "volume": 445443.0}, {"date": "2022-02-01", "close": 29.64, "volume": 650223.0}, {"date": "2022-02-02", "close": 29.53, "volume": 323519.0}, {"date": "2022-02-03", "close": 28.72, "volume": 359131.0}, {"date": "2022-02-04", "close": 28.0, "volume": 559230.0}, {"date": "2022-02-07", "close": 28.92, "volume": 335747.0}, {"date": "2022-02-08", "close": 30.02, "volume": 190389.0}, {"date": "2022-02-09", "close": 31.9, "volume": 360614.0}, {"date": "2022-02-10", "close": 30.6, "volume": 220026.0}, {"date": "2022-02-11", "close": 30.56, "volume": 198153.0}, {"date": "2022-02-14", "close": 30.6, "volume": 154600.0}, {"date": "2022-02-15", "close": 32.79, "volume": 391688.0}, {"date": "2022-02-16", "close": 33.13, "volume": 302455.0}, {"date": "2022-02-17", "close": 31.24, "volume": 367279.0}, {"date": "2022-02-18", "close": 31.32, "volume": 175277.0}, {"date": "2022-02-22", "close": 30.88, "volume": 239090.0}, {"date": "2022-02-23", "close": 27.86, "volume": 1031385.0}, {"date": "2022-02-24", "close": 29.21, "volume": 264097.0}, {"date": "2022-02-25", "close": 31.04, "volume": 440218.0}, {"date": "2022-02-28", "close": 31.7, "volume": 385736.0}, {"date": "2022-03-01", "close": 31.76, "volume": 395682.0}, {"date": "2022-03-02", "close": 32.74, "volume": 477515.0}, {"date": "2022-03-03", "close": 31.42, "volume": 244588.0}, {"date": "2022-03-04", "close": 30.23, "volume": 415067.0}, {"date": "2022-03-07", "close": 30.21, "volume": 438752.0}, {"date": "2022-03-08", "close": 30.45, "volume": 391159.0}, {"date": "2022-03-09", "close": 30.76, "volume": 372778.0}, {"date": "2022-03-10", "close": 30.01, "volume": 277727.0}, {"date": "2022-03-11", "close": 28.98, "volume": 200689.0}, {"date": "2022-03-14", "close": 27.79, "volume": 244203.0}, {"date": "2022-03-15", "close": 28.07, "volume": 211320.0}, {"date": "2022-03-16", "close": 29.47, "volume": 151334.0}, {"date": "2022-03-17", "close": 30.83, "volume": 183471.0}, {"date": "2022-03-18", "close": 32.65, "volume": 556957.0}, {"date": "2022-03-21", "close": 31.52, "volume": 292913.0}, {"date": "2022-03-22", "close": 32.51, "volume": 249519.0}, {"date": "2022-03-23", "close": 29.73, "volume": 1025819.0}, {"date": "2022-03-24", "close": 30.35, "volume": 1964008.0}, {"date": "2022-03-25", "close": 29.66, "volume": 505816.0}, {"date": "2022-03-28", "close": 28.79, "volume": 325992.0}, {"date": "2022-03-29", "close": 30.53, "volume": 374755.0}, {"date": "2022-03-30", "close": 30.12, "volume": 200752.0}, {"date": "2022-03-31", "close": 30.57, "volume": 222893.0}, {"date": "2022-04-01", "close": 32.36, "volume": 362265.0}, {"date": "2022-04-04", "close": 34.15, "volume": 546367.0}, {"date": "2022-04-05", "close": 35.16, "volume": 1036772.0}, {"date": "2022-04-06", "close": 34.93, "volume": 774546.0}, {"date": "2022-04-07", "close": 34.3, "volume": 785736.0}, {"date": "2022-04-08", "close": 34.7, "volume": 476825.0}, {"date": "2022-04-11", "close": 31.81, "volume": 789022.0}, {"date": "2022-04-12", "close": 31.52, "volume": 316056.0}, {"date": "2022-04-13", "close": 34.12, "volume": 287180.0}, {"date": "2022-04-14", "close": 33.77, "volume": 165748.0}, {"date": "2022-04-18", "close": 32.61, "volume": 215210.0}, {"date": "2022-04-19", "close": 33.33, "volume": 127326.0}, {"date": "2022-04-20", "close": 33.83, "volume": 378889.0}, {"date": "2022-04-21", "close": 32.72, "volume": 257020.0}, {"date": "2022-04-22", "close": 32.19, "volume": 174932.0}, {"date": "2022-04-25", "close": 32.98, "volume": 207830.0}, {"date": "2022-04-26", "close": 31.42, "volume": 308025.0}, {"date": "2022-04-27", "close": 30.48, "volume": 463086.0}, {"date": "2022-04-28", "close": 29.9, "volume": 466103.0}, {"date": "2022-04-29", "close": 28.27, "volume": 605335.0}, {"date": "2022-05-02", "close": 29.05, "volume": 787782.0}, {"date": "2022-05-03", "close": 28.65, "volume": 460607.0}, {"date": "2022-05-04", "close": 29.62, "volume": 584733.0}, {"date": "2022-05-05", "close": 28.27, "volume": 167052.0}, {"date": "2022-05-06", "close": 27.23, "volume": 442952.0}, {"date": "2022-05-09", "close": 25.44, "volume": 750247.0}, {"date": "2022-05-10", "close": 28.57, "volume": 1136975.0}, {"date": "2022-05-11", "close": 26.94, "volume": 631780.0}, {"date": "2022-05-12", "close": 27.44, "volume": 438683.0}, {"date": "2022-05-13", "close": 29.78, "volume": 673346.0}, {"date": "2022-05-16", "close": 29.92, "volume": 288510.0}, {"date": "2022-05-17", "close": 30.87, "volume": 304846.0}, {"date": "2022-05-18", "close": 29.24, "volume": 469173.0}, {"date": "2022-05-19", "close": 28.52, "volume": 546968.0}, {"date": "2022-05-20", "close": 29.14, "volume": 304858.0}, {"date": "2022-05-23", "close": 28.42, "volume": 417399.0}, {"date": "2022-05-24", "close": 26.49, "volume": 770255.0}, {"date": "2022-05-25", "close": 26.53, "volume": 417116.0}, {"date": "2022-05-26", "close": 26.54, "volume": 469209.0}, {"date": "2022-05-27", "close": 27.49, "volume": 839362.0}, {"date": "2022-05-31", "close": 26.35, "volume": 391823.0}, {"date": "2022-06-01", "close": 26.68, "volume": 712184.0}, {"date": "2022-06-02", "close": 28.0, "volume": 441648.0}, {"date": "2022-06-03", "close": 29.61, "volume": 546228.0}, {"date": "2022-06-06", "close": 29.95, "volume": 451227.0}, {"date": "2022-06-07", "close": 30.25, "volume": 323850.0}, {"date": "2022-06-08", "close": 30.83, "volume": 269988.0}, {"date": "2022-06-09", "close": 29.68, "volume": 325427.0}, {"date": "2022-06-10", "close": 28.06, "volume": 251138.0}, {"date": "2022-06-13", "close": 27.24, "volume": 486884.0}, {"date": "2022-06-14", "close": 28.47, "volume": 324448.0}, {"date": "2022-06-15", "close": 28.81, "volume": 171217.0}, {"date": "2022-06-16", "close": 28.74, "volume": 199822.0}, {"date": "2022-06-17", "close": 30.48, "volume": 512235.0}, {"date": "2022-06-21", "close": 32.97, "volume": 679282.0}, {"date": "2022-06-22", "close": 34.7, "volume": 628457.0}, {"date": "2022-06-23", "close": 31.71, "volume": 4520962.0}, {"date": "2022-06-24", "close": 31.0, "volume": 1490933.0}, {"date": "2022-06-27", "close": 31.46, "volume": 454306.0}, {"date": "2022-06-28", "close": 30.11, "volume": 399622.0}, {"date": "2022-06-29", "close": 30.9, "volume": 627969.0}, {"date": "2022-06-30", "close": 30.42, "volume": 385658.0}, {"date": "2022-07-01", "close": 30.79, "volume": 236450.0}, {"date": "2022-07-05", "close": 31.6, "volume": 264718.0}, {"date": "2022-07-06", "close": 33.31, "volume": 913939.0}, {"date": "2022-07-07", "close": 32.33, "volume": 558115.0}, {"date": "2022-07-08", "close": 33.44, "volume": 638901.0}, {"date": "2022-07-11", "close": 33.09, "volume": 391049.0}, {"date": "2022-07-12", "close": 32.66, "volume": 462855.0}, {"date": "2022-07-13", "close": 33.08, "volume": 304710.0}, {"date": "2022-07-14", "close": 31.98, "volume": 302183.0}, {"date": "2022-07-15", "close": 32.19, "volume": 242313.0}, {"date": "2022-07-18", "close": 31.17, "volume": 219669.0}, {"date": "2022-07-19", "close": 32.69, "volume": 148707.0}, {"date": "2022-07-20", "close": 33.91, "volume": 589566.0}, {"date": "2022-07-21", "close": 34.93, "volume": 547925.0}, {"date": "2022-07-22", "close": 32.44, "volume": 317592.0}, {"date": "2022-07-25", "close": 32.37, "volume": 192660.0}, {"date": "2022-07-26", "close": 32.72, "volume": 220548.0}, {"date": "2022-07-27", "close": 33.58, "volume": 255890.0}, {"date": "2022-07-28", "close": 33.5, "volume": 216591.0}, {"date": "2022-07-29", "close": 33.15, "volume": 157392.0}, {"date": "2022-08-01", "close": 31.68, "volume": 319570.0}, {"date": "2022-08-02", "close": 32.01, "volume": 453925.0}, {"date": "2022-08-03", "close": 33.65, "volume": 273643.0}, {"date": "2022-08-04", "close": 36.28, "volume": 743151.0}, {"date": "2022-08-05", "close": 38.47, "volume": 1181618.0}, {"date": "2022-08-08", "close": 39.65, "volume": 715982.0}, {"date": "2022-08-09", "close": 39.35, "volume": 380131.0}, {"date": "2022-08-10", "close": 39.68, "volume": 566534.0}, {"date": "2022-08-11", "close": 38.02, "volume": 432854.0}, {"date": "2022-08-12", "close": 37.89, "volume": 765203.0}, {"date": "2022-08-15", "close": 37.57, "volume": 337665.0}, {"date": "2022-08-16", "close": 38.18, "volume": 739630.0}, {"date": "2022-08-17", "close": 36.4, "volume": 561541.0}, {"date": "2022-08-18", "close": 37.45, "volume": 500043.0}, {"date": "2022-08-19", "close": 37.0, "volume": 269423.0}, {"date": "2022-08-22", "close": 36.98, "volume": 274786.0}, {"date": "2022-08-23", "close": 38.99, "volume": 573012.0}, {"date": "2022-08-24", "close": 39.82, "volume": 736662.0}, {"date": "2022-08-25", "close": 37.94, "volume": 356954.0}, {"date": "2022-08-26", "close": 36.97, "volume": 242305.0}, {"date": "2022-08-29", "close": 38.2, "volume": 334934.0}, {"date": "2022-08-30", "close": 37.86, "volume": 210053.0}, {"date": "2022-08-31", "close": 38.81, "volume": 378988.0}, {"date": "2022-09-01", "close": 39.53, "volume": 424261.0}, {"date": "2022-09-02", "close": 39.0, "volume": 355457.0}, {"date": "2022-09-06", "close": 37.08, "volume": 364303.0}, {"date": "2022-09-07", "close": 37.62, "volume": 281574.0}, {"date": "2022-09-08", "close": 38.36, "volume": 1335869.0}, {"date": "2022-09-09", "close": 37.53, "volume": 301185.0}, {"date": "2022-09-12", "close": 38.84, "volume": 354302.0}, {"date": "2022-09-13", "close": 37.99, "volume": 293701.0}, {"date": "2022-09-14", "close": 38.81, "volume": 254302.0}, {"date": "2022-09-15", "close": 39.3, "volume": 243738.0}, {"date": "2022-09-16", "close": 37.31, "volume": 306552.0}, {"date": "2022-09-19", "close": 37.88, "volume": 433273.0}, {"date": "2022-09-20", "close": 37.53, "volume": 160818.0}, {"date": "2022-09-21", "close": 37.46, "volume": 413668.0}, {"date": "2022-09-22", "close": 37.09, "volume": 272502.0}, {"date": "2022-09-23", "close": 35.53, "volume": 343731.0}, {"date": "2022-09-26", "close": 35.91, "volume": 353300.0}, {"date": "2022-09-27", "close": 36.0, "volume": 267095.0}, {"date": "2022-09-28", "close": 36.5, "volume": 338909.0}, {"date": "2022-09-29", "close": 35.89, "volume": 255497.0}, {"date": "2022-09-30", "close": 36.1, "volume": 615410.0}, {"date": "2022-10-03", "close": 36.04, "volume": 650538.0}, {"date": "2022-10-04", "close": 36.96, "volume": 393855.0}, {"date": "2022-10-05", "close": 37.13, "volume": 379604.0}, {"date": "2022-10-06", "close": 38.3, "volume": 191089.0}, {"date": "2022-10-07", "close": 36.69, "volume": 341042.0}, {"date": "2022-10-10", "close": 34.49, "volume": 591713.0}, {"date": "2022-10-11", "close": 34.67, "volume": 198885.0}, {"date": "2022-10-12", "close": 35.44, "volume": 176179.0}, {"date": "2022-10-13", "close": 36.13, "volume": 194698.0}, {"date": "2022-10-14", "close": 34.67, "volume": 464273.0}, {"date": "2022-10-17", "close": 34.76, "volume": 132905.0}, {"date": "2022-10-18", "close": 35.52, "volume": 183107.0}, {"date": "2022-10-19", "close": 35.12, "volume": 205079.0}, {"date": "2022-10-20", "close": 36.15, "volume": 429254.0}, {"date": "2022-10-21", "close": 36.2, "volume": 207471.0}, {"date": "2022-10-24", "close": 35.65, "volume": 333560.0}, {"date": "2022-10-25", "close": 36.62, "volume": 335371.0}, {"date": "2022-10-26", "close": 36.48, "volume": 186647.0}, {"date": "2022-10-27", "close": 36.36, "volume": 221648.0}, {"date": "2022-10-28", "close": 37.34, "volume": 361355.0}, {"date": "2022-10-31", "close": 36.57, "volume": 276328.0}, {"date": "2022-11-01", "close": 37.12, "volume": 253040.0}, {"date": "2022-11-02", "close": 36.93, "volume": 633141.0}, {"date": "2022-11-03", "close": 36.57, "volume": 472813.0}, {"date": "2022-11-04", "close": 35.7, "volume": 272161.0}, {"date": "2022-11-07", "close": 34.77, "volume": 368524.0}, {"date": "2022-11-08", "close": 35.4, "volume": 625489.0}, {"date": "2022-11-09", "close": 33.06, "volume": 905393.0}, {"date": "2022-11-10", "close": 34.8, "volume": 362827.0}, {"date": "2022-11-11", "close": 34.41, "volume": 597605.0}, {"date": "2022-11-14", "close": 34.29, "volume": 350512.0}, {"date": "2022-11-15", "close": 34.79, "volume": 424508.0}, {"date": "2022-11-16", "close": 33.06, "volume": 346244.0}, {"date": "2022-11-17", "close": 33.47, "volume": 168493.0}, {"date": "2022-11-18", "close": 34.32, "volume": 276004.0}, {"date": "2022-11-21", "close": 34.0, "volume": 385388.0}, {"date": "2022-11-22", "close": 34.69, "volume": 243460.0}, {"date": "2022-11-23", "close": 34.37, "volume": 411507.0}, {"date": "2022-11-25", "close": 34.81, "volume": 75000.0}, {"date": "2022-11-28", "close": 36.47, "volume": 384177.0}, {"date": "2022-11-29", "close": 36.39, "volume": 286684.0}, {"date": "2022-11-30", "close": 36.88, "volume": 786886.0}, {"date": "2022-12-01", "close": 36.93, "volume": 410131.0}, {"date": "2022-12-02", "close": 38.89, "volume": 400274.0}, {"date": "2022-12-05", "close": 38.83, "volume": 254417.0}, {"date": "2022-12-06", "close": 37.99, "volume": 309577.0}, {"date": "2022-12-07", "close": 36.02, "volume": 286208.0}, {"date": "2022-12-08", "close": 36.53, "volume": 340522.0}, {"date": "2022-12-09", "close": 36.2, "volume": 311493.0}, {"date": "2022-12-12", "close": 38.19, "volume": 793024.0}, {"date": "2022-12-13", "close": 38.07, "volume": 428544.0}, {"date": "2022-12-14", "close": 38.74, "volume": 520397.0}, {"date": "2022-12-15", "close": 38.17, "volume": 302711.0}, {"date": "2022-12-16", "close": 38.83, "volume": 344883.0}, {"date": "2022-12-19", "close": 38.11, "volume": 343720.0}, {"date": "2022-12-20", "close": 38.36, "volume": 533794.0}, {"date": "2022-12-21", "close": 39.2, "volume": 357463.0}, {"date": "2022-12-22", "close": 39.1, "volume": 329822.0}, {"date": "2022-12-23", "close": 38.08, "volume": 418562.0}, {"date": "2022-12-27", "close": 37.7, "volume": 213351.0}, {"date": "2022-12-28", "close": 38.1, "volume": 232330.0}, {"date": "2022-12-29", "close": 39.17, "volume": 234444.0}, {"date": "2022-12-30", "close": 39.43, "volume": 183924.0}, {"date": "2023-01-03", "close": 37.26, "volume": 439604.0}, {"date": "2023-01-04", "close": 37.75, "volume": 315343.0}, {"date": "2023-01-05", "close": 38.18, "volume": 447023.0}, {"date": "2023-01-06", "close": 38.26, "volume": 283160.0}, {"date": "2023-01-09", "close": 36.94, "volume": 935954.0}, {"date": "2023-01-10", "close": 37.12, "volume": 631542.0}, {"date": "2023-01-11", "close": 36.29, "volume": 502649.0}, {"date": "2023-01-12", "close": 36.55, "volume": 762699.0}, {"date": "2023-01-13", "close": 36.2, "volume": 358579.0}, {"date": "2023-01-17", "close": 36.2, "volume": 244158.0}, {"date": "2023-01-18", "close": 35.93, "volume": 172584.0}, {"date": "2023-01-19", "close": 35.67, "volume": 374447.0}, {"date": "2023-01-20", "close": 36.48, "volume": 414022.0}, {"date": "2023-01-23", "close": 36.15, "volume": 226594.0}, {"date": "2023-01-24", "close": 36.51, "volume": 258610.0}, {"date": "2023-01-25", "close": 37.7, "volume": 283873.0}, {"date": "2023-01-26", "close": 38.15, "volume": 235314.0}, {"date": "2023-01-27", "close": 37.65, "volume": 313999.0}, {"date": "2023-01-30", "close": 38.0, "volume": 251668.0}, {"date": "2023-01-31", "close": 39.09, "volume": 395917.0}, {"date": "2023-02-01", "close": 39.18, "volume": 350102.0}, {"date": "2023-02-02", "close": 38.34, "volume": 496763.0}, {"date": "2023-02-03", "close": 39.19, "volume": 207568.0}, {"date": "2023-02-06", "close": 39.19, "volume": 528323.0}, {"date": "2023-02-07", "close": 39.61, "volume": 216072.0}, {"date": "2023-02-08", "close": 38.85, "volume": 230388.0}, {"date": "2023-02-09", "close": 38.85, "volume": 244046.0}, {"date": "2023-02-10", "close": 39.53, "volume": 344562.0}, {"date": "2023-02-13", "close": 40.28, "volume": 731009.0}, {"date": "2023-02-14", "close": 39.71, "volume": 514201.0}, {"date": "2023-02-15", "close": 38.81, "volume": 360500.0}, {"date": "2023-02-16", "close": 38.21, "volume": 298627.0}, {"date": "2023-02-17", "close": 38.34, "volume": 148791.0}, {"date": "2023-02-21", "close": 36.51, "volume": 671924.0}, {"date": "2023-02-22", "close": 37.09, "volume": 264767.0}, {"date": "2023-02-23", "close": 38.33, "volume": 336078.0}, {"date": "2023-02-24", "close": 38.73, "volume": 273248.0}, {"date": "2023-02-27", "close": 38.7, "volume": 247424.0}, {"date": "2023-02-28", "close": 39.46, "volume": 359915.0}, {"date": "2023-03-01", "close": 40.35, "volume": 546485.0}, {"date": "2023-03-02", "close": 37.37, "volume": 1423469.0}, {"date": "2023-03-03", "close": 37.01, "volume": 508844.0}, {"date": "2023-03-06", "close": 37.13, "volume": 393895.0}, {"date": "2023-03-07", "close": 36.04, "volume": 397654.0}, {"date": "2023-03-08", "close": 36.2, "volume": 321157.0}, {"date": "2023-03-09", "close": 35.45, "volume": 415721.0}, {"date": "2023-03-10", "close": 34.18, "volume": 651104.0}, {"date": "2023-03-13", "close": 34.23, "volume": 344342.0}, {"date": "2023-03-14", "close": 34.49, "volume": 251572.0}, {"date": "2023-03-15", "close": 33.98, "volume": 218557.0}, {"date": "2023-03-16", "close": 34.14, "volume": 277551.0}, {"date": "2023-03-17", "close": 33.59, "volume": 698426.0}, {"date": "2023-03-20", "close": 34.6, "volume": 180440.0}, {"date": "2023-03-21", "close": 33.46, "volume": 310050.0}, {"date": "2023-03-22", "close": 33.55, "volume": 529135.0}, {"date": "2023-03-23", "close": 33.99, "volume": 468085.0}, {"date": "2023-03-24", "close": 35.05, "volume": 528335.0}, {"date": "2023-03-27", "close": 34.44, "volume": 617603.0}, {"date": "2023-03-28", "close": 34.62, "volume": 414665.0}, {"date": "2023-03-29", "close": 36.17, "volume": 432880.0}, {"date": "2023-03-30", "close": 35.61, "volume": 332224.0}, {"date": "2023-03-31", "close": 35.79, "volume": 290055.0}, {"date": "2023-04-03", "close": 36.69, "volume": 438914.0}, {"date": "2023-04-04", "close": 36.08, "volume": 226250.0}, {"date": "2023-04-05", "close": 34.92, "volume": 266512.0}, {"date": "2023-04-06", "close": 35.14, "volume": 450127.0}, {"date": "2023-04-10", "close": 34.84, "volume": 330020.0}, {"date": "2023-04-11", "close": 35.22, "volume": 244053.0}, {"date": "2023-04-12", "close": 35.29, "volume": 448709.0}, {"date": "2023-04-13", "close": 36.26, "volume": 421313.0}, {"date": "2023-04-14", "close": 35.6, "volume": 313434.0}, {"date": "2023-04-17", "close": 37.05, "volume": 190593.0}, {"date": "2023-04-18", "close": 37.55, "volume": 310168.0}, {"date": "2023-04-19", "close": 38.0, "volume": 263918.0}, {"date": "2023-04-20", "close": 38.2, "volume": 199653.0}, {"date": "2023-04-21", "close": 39.39, "volume": 676296.0}, {"date": "2023-04-24", "close": 39.26, "volume": 658296.0}, {"date": "2023-04-25", "close": 39.77, "volume": 467080.0}, {"date": "2023-04-26", "close": 39.52, "volume": 356228.0}, {"date": "2023-04-27", "close": 39.38, "volume": 385113.0}, {"date": "2023-04-28", "close": 40.28, "volume": 473602.0}, {"date": "2023-05-01", "close": 39.98, "volume": 368908.0}, {"date": "2023-05-02", "close": 40.18, "volume": 494560.0}, {"date": "2023-05-03", "close": 40.78, "volume": 330171.0}, {"date": "2023-05-04", "close": 41.36, "volume": 443740.0}, {"date": "2023-05-05", "close": 42.42, "volume": 358748.0}, {"date": "2023-05-08", "close": 42.5, "volume": 286082.0}, {"date": "2023-05-09", "close": 43.54, "volume": 594708.0}, {"date": "2023-05-10", "close": 41.14, "volume": 873979.0}, {"date": "2023-05-11", "close": 40.99, "volume": 490002.0}, {"date": "2023-05-12", "close": 40.16, "volume": 451999.0}, {"date": "2023-05-15", "close": 41.74, "volume": 379037.0}, {"date": "2023-05-16", "close": 41.12, "volume": 241083.0}, {"date": "2023-05-17", "close": 41.31, "volume": 284511.0}, {"date": "2023-05-18", "close": 40.77, "volume": 233920.0}, {"date": "2023-05-19", "close": 41.02, "volume": 158670.0}, {"date": "2023-05-22", "close": 42.14, "volume": 175162.0}, {"date": "2023-05-23", "close": 41.84, "volume": 366509.0}, {"date": "2023-05-24", "close": 41.4, "volume": 223283.0}, {"date": "2023-05-25", "close": 40.51, "volume": 250780.0}, {"date": "2023-05-26", "close": 40.09, "volume": 157561.0}, {"date": "2023-05-30", "close": 38.37, "volume": 530975.0}, {"date": "2023-05-31", "close": 38.53, "volume": 501881.0}, {"date": "2023-06-01", "close": 38.65, "volume": 369526.0}, {"date": "2023-06-02", "close": 38.96, "volume": 351553.0}, {"date": "2023-06-05", "close": 39.5, "volume": 315050.0}, {"date": "2023-06-06", "close": 40.01, "volume": 386128.0}, {"date": "2023-06-07", "close": 41.66, "volume": 668911.0}, {"date": "2023-06-08", "close": 42.51, "volume": 496497.0}, {"date": "2023-06-09", "close": 42.02, "volume": 398058.0}, {"date": "2023-06-12", "close": 42.35, "volume": 214996.0}, {"date": "2023-06-13", "close": 43.14, "volume": 395165.0}, {"date": "2023-06-14", "close": 42.61, "volume": 593233.0}, {"date": "2023-06-15", "close": 42.03, "volume": 634296.0}, {"date": "2023-06-16", "close": 40.79, "volume": 490806.0}, {"date": "2023-06-20", "close": 41.1, "volume": 380384.0}, {"date": "2023-06-21", "close": 41.67, "volume": 231072.0}, {"date": "2023-06-22", "close": 40.67, "volume": 180668.0}, {"date": "2023-06-23", "close": 40.01, "volume": 294110.0}, {"date": "2023-06-26", "close": 39.03, "volume": 249511.0}, {"date": "2023-06-27", "close": 40.11, "volume": 598969.0}, {"date": "2023-06-28", "close": 40.47, "volume": 276969.0}, {"date": "2023-06-29", "close": 38.43, "volume": 257486.0}, {"date": "2023-06-30", "close": 38.5, "volume": 255726.0}, {"date": "2023-07-03", "close": 38.25, "volume": 157620.0}, {"date": "2023-07-05", "close": 38.45, "volume": 145628.0}, {"date": "2023-07-06", "close": 38.92, "volume": 206748.0}, {"date": "2023-07-07", "close": 38.7, "volume": 267327.0}, {"date": "2023-07-10", "close": 38.59, "volume": 219548.0}, {"date": "2023-07-11", "close": 39.64, "volume": 182649.0}, {"date": "2023-07-12", "close": 38.7, "volume": 337008.0}, {"date": "2023-07-13", "close": 38.09, "volume": 250873.0}, {"date": "2023-07-14", "close": 38.85, "volume": 182716.0}, {"date": "2023-07-17", "close": 39.12, "volume": 354430.0}, {"date": "2023-07-18", "close": 39.05, "volume": 249257.0}, {"date": "2023-07-19", "close": 39.15, "volume": 187107.0}, {"date": "2023-07-20", "close": 37.88, "volume": 354957.0}, {"date": "2023-07-21", "close": 37.01, "volume": 268682.0}, {"date": "2023-07-24", "close": 36.39, "volume": 454741.0}, {"date": "2023-07-25", "close": 36.49, "volume": 322470.0}, {"date": "2023-07-26", "close": 35.8, "volume": 352089.0}, {"date": "2023-07-27", "close": 35.83, "volume": 297702.0}, {"date": "2023-07-28", "close": 36.67, "volume": 244977.0}, {"date": "2023-07-31", "close": 36.92, "volume": 193097.0}, {"date": "2023-08-01", "close": 37.38, "volume": 331520.0}, {"date": "2023-08-02", "close": 37.79, "volume": 331476.0}, {"date": "2023-08-03", "close": 37.64, "volume": 347967.0}, {"date": "2023-08-04", "close": 38.17, "volume": 226380.0}, {"date": "2023-08-07", "close": 35.51, "volume": 606184.0}, {"date": "2023-08-08", "close": 35.35, "volume": 348129.0}, {"date": "2023-08-09", "close": 35.45, "volume": 461792.0}, {"date": "2023-08-10", "close": 38.39, "volume": 978740.0}, {"date": "2023-08-11", "close": 37.7, "volume": 305617.0}, {"date": "2023-08-14", "close": 37.54, "volume": 276473.0}, {"date": "2023-08-15", "close": 37.36, "volume": 176653.0}, {"date": "2023-08-16", "close": 36.47, "volume": 393983.0}, {"date": "2023-08-17", "close": 35.07, "volume": 606739.0}, {"date": "2023-08-18", "close": 36.49, "volume": 522571.0}, {"date": "2023-08-21", "close": 38.07, "volume": 593979.0}, {"date": "2023-08-22", "close": 38.39, "volume": 289191.0}, {"date": "2023-08-23", "close": 38.59, "volume": 188972.0}, {"date": "2023-08-24", "close": 38.3, "volume": 245984.0}, {"date": "2023-08-25", "close": 38.05, "volume": 144714.0}, {"date": "2023-08-28", "close": 38.39, "volume": 127240.0}, {"date": "2023-08-29", "close": 38.57, "volume": 297666.0}, {"date": "2023-08-30", "close": 38.88, "volume": 381593.0}, {"date": "2023-08-31", "close": 38.98, "volume": 385426.0}, {"date": "2023-09-01", "close": 39.73, "volume": 211564.0}, {"date": "2023-09-05", "close": 39.31, "volume": 291738.0}, {"date": "2023-09-06", "close": 39.09, "volume": 197046.0}, {"date": "2023-09-07", "close": 38.68, "volume": 321123.0}, {"date": "2023-09-08", "close": 38.14, "volume": 214411.0}, {"date": "2023-09-11", "close": 37.38, "volume": 261312.0}, {"date": "2023-09-12", "close": 37.27, "volume": 196630.0}, {"date": "2023-09-13", "close": 36.96, "volume": 339376.0}, {"date": "2023-09-14", "close": 36.68, "volume": 570810.0}, {"date": "2023-09-15", "close": 36.86, "volume": 341843.0}, {"date": "2023-09-18", "close": 36.84, "volume": 286371.0}, {"date": "2023-09-19", "close": 36.72, "volume": 334542.0}, {"date": "2023-09-20", "close": 35.84, "volume": 361978.0}, {"date": "2023-09-21", "close": 35.76, "volume": 530556.0}, {"date": "2023-09-22", "close": 35.17, "volume": 267832.0}, {"date": "2023-09-25", "close": 35.31, "volume": 372549.0}, {"date": "2023-09-26", "close": 35.03, "volume": 404913.0}, {"date": "2023-09-27", "close": 35.1, "volume": 1596159.0}, {"date": "2023-09-28", "close": 35.33, "volume": 590357.0}, {"date": "2023-09-29", "close": 34.16, "volume": 493066.0}, {"date": "2023-10-02", "close": 33.06, "volume": 386850.0}, {"date": "2023-10-03", "close": 33.58, "volume": 382107.0}, {"date": "2023-10-04", "close": 33.5, "volume": 356799.0}, {"date": "2023-10-05", "close": 35.17, "volume": 699061.0}, {"date": "2023-10-06", "close": 35.61, "volume": 256428.0}, {"date": "2023-10-09", "close": 35.49, "volume": 235509.0}, {"date": "2023-10-10", "close": 36.69, "volume": 573048.0}, {"date": "2023-10-11", "close": 35.38, "volume": 332276.0}, {"date": "2023-10-12", "close": 34.72, "volume": 225493.0}, {"date": "2023-10-13", "close": 35.14, "volume": 192540.0}, {"date": "2023-10-16", "close": 34.98, "volume": 498902.0}, {"date": "2023-10-17", "close": 35.29, "volume": 224872.0}, {"date": "2023-10-18", "close": 34.92, "volume": 230345.0}, {"date": "2023-10-19", "close": 34.95, "volume": 559418.0}, {"date": "2023-10-20", "close": 33.24, "volume": 466859.0}, {"date": "2023-10-23", "close": 32.7, "volume": 364170.0}, {"date": "2023-10-24", "close": 33.15, "volume": 362910.0}, {"date": "2023-10-25", "close": 32.95, "volume": 245871.0}, {"date": "2023-10-26", "close": 31.14, "volume": 560145.0}, {"date": "2023-10-27", "close": 30.87, "volume": 734474.0}, {"date": "2023-10-30", "close": 31.5, "volume": 453926.0}, {"date": "2023-10-31", "close": 31.0, "volume": 653521.0}, {"date": "2023-11-01", "close": 31.22, "volume": 446967.0}, {"date": "2023-11-02", "close": 33.07, "volume": 723195.0}, {"date": "2023-11-03", "close": 32.88, "volume": 455769.0}, {"date": "2023-11-06", "close": 32.86, "volume": 423998.0}, {"date": "2023-11-07", "close": 31.79, "volume": 882900.0}, {"date": "2023-11-08", "close": 32.15, "volume": 444795.0}, {"date": "2023-11-09", "close": 30.0, "volume": 2140665.0}, {"date": "2023-11-10", "close": 28.83, "volume": 904757.0}, {"date": "2023-11-13", "close": 29.7, "volume": 626959.0}, {"date": "2023-11-14", "close": 29.75, "volume": 673552.0}, {"date": "2023-11-15", "close": 29.15, "volume": 580532.0}, {"date": "2023-11-16", "close": 28.7, "volume": 531534.0}, {"date": "2023-11-17", "close": 29.44, "volume": 626577.0}, {"date": "2023-11-20", "close": 29.09, "volume": 472446.0}, {"date": "2023-11-21", "close": 30.03, "volume": 583970.0}, {"date": "2023-11-22", "close": 28.73, "volume": 446423.0}, {"date": "2023-11-24", "close": 28.97, "volume": 347395.0}, {"date": "2023-11-27", "close": 34.12, "volume": 3379791.0}, {"date": "2023-11-28", "close": 35.24, "volume": 1031477.0}, {"date": "2023-11-29", "close": 33.75, "volume": 377319.0}, {"date": "2023-11-30", "close": 36.58, "volume": 2691414.0}, {"date": "2023-12-01", "close": 36.8, "volume": 654095.0}, {"date": "2023-12-04", "close": 37.76, "volume": 859105.0}, {"date": "2023-12-05", "close": 38.74, "volume": 506754.0}, {"date": "2023-12-06", "close": 38.63, "volume": 768073.0}, {"date": "2023-12-07", "close": 39.04, "volume": 441500.0}, {"date": "2023-12-08", "close": 38.34, "volume": 318215.0}, {"date": "2023-12-11", "close": 38.33, "volume": 556991.0}, {"date": "2023-12-12", "close": 39.68, "volume": 512852.0}, {"date": "2023-12-13", "close": 39.9, "volume": 474464.0}, {"date": "2023-12-14", "close": 41.24, "volume": 1250994.0}, {"date": "2023-12-15", "close": 41.41, "volume": 794686.0}, {"date": "2023-12-18", "close": 41.15, "volume": 559685.0}, {"date": "2023-12-19", "close": 42.01, "volume": 530521.0}, {"date": "2023-12-20", "close": 41.0, "volume": 556582.0}, {"date": "2023-12-21", "close": 41.53, "volume": 384347.0}, {"date": "2023-12-22", "close": 44.63, "volume": 1484655.0}, {"date": "2023-12-26", "close": 45.8, "volume": 668148.0}, {"date": "2023-12-27", "close": 46.46, "volume": 511851.0}, {"date": "2023-12-28", "close": 46.3, "volume": 802716.0}, {"date": "2023-12-29", "close": 46.06, "volume": 658015.0}, {"date": "2024-01-02", "close": 44.91, "volume": 727752.0}, {"date": "2024-01-03", "close": 44.19, "volume": 304405.0}, {"date": "2024-01-04", "close": 46.02, "volume": 1252124.0}, {"date": "2024-01-05", "close": 45.5, "volume": 585932.0}, {"date": "2024-01-08", "close": 47.88, "volume": 749345.0}, {"date": "2024-01-09", "close": 47.15, "volume": 713949.0}, {"date": "2024-01-10", "close": 45.08, "volume": 447419.0}, {"date": "2024-01-11", "close": 44.92, "volume": 631924.0}, {"date": "2024-01-12", "close": 45.09, "volume": 384227.0}, {"date": "2024-01-16", "close": 45.83, "volume": 538350.0}, {"date": "2024-01-17", "close": 45.63, "volume": 600176.0}, {"date": "2024-01-18", "close": 44.1, "volume": 416417.0}, {"date": "2024-01-19", "close": 43.77, "volume": 328175.0}, {"date": "2024-01-22", "close": 45.2, "volume": 512155.0}, {"date": "2024-01-23", "close": 45.05, "volume": 304956.0}, {"date": "2024-01-24", "close": 44.03, "volume": 313736.0}, {"date": "2024-01-25", "close": 45.15, "volume": 324514.0}, {"date": "2024-01-26", "close": 45.64, "volume": 340515.0}, {"date": "2024-01-29", "close": 46.5, "volume": 470705.0}, {"date": "2024-01-30", "close": 45.67, "volume": 358905.0}, {"date": "2024-01-31", "close": 45.22, "volume": 227007.0}, {"date": "2024-02-01", "close": 46.43, "volume": 246871.0}, {"date": "2024-02-02", "close": 45.92, "volume": 227949.0}, {"date": "2024-02-05", "close": 46.39, "volume": 483219.0}, {"date": "2024-02-06", "close": 47.68, "volume": 371196.0}, {"date": "2024-02-07", "close": 47.13, "volume": 383352.0}, {"date": "2024-02-08", "close": 48.18, "volume": 252203.0}, {"date": "2024-02-09", "close": 50.04, "volume": 531786.0}, {"date": "2024-02-12", "close": 49.36, "volume": 707609.0}, {"date": "2024-02-13", "close": 48.06, "volume": 520005.0}, {"date": "2024-02-14", "close": 48.5, "volume": 238523.0}, {"date": "2024-02-15", "close": 48.69, "volume": 242600.0}, {"date": "2024-02-16", "close": 48.91, "volume": 207128.0}, {"date": "2024-02-20", "close": 48.42, "volume": 223097.0}, {"date": "2024-02-21", "close": 48.83, "volume": 457123.0}, {"date": "2024-02-22", "close": 49.25, "volume": 734338.0}, {"date": "2024-02-23", "close": 49.46, "volume": 296356.0}, {"date": "2024-02-26", "close": 49.13, "volume": 409585.0}, {"date": "2024-02-27", "close": 49.63, "volume": 493698.0}, {"date": "2024-02-28", "close": 47.84, "volume": 529634.0}, {"date": "2024-02-29", "close": 47.2, "volume": 685666.0}, {"date": "2024-03-01", "close": 46.84, "volume": 721322.0}, {"date": "2024-03-04", "close": 45.95, "volume": 448723.0}, {"date": "2024-03-05", "close": 46.0, "volume": 290148.0}, {"date": "2024-03-06", "close": 45.96, "volume": 353153.0}, {"date": "2024-03-07", "close": 46.16, "volume": 256539.0}, {"date": "2024-03-08", "close": 46.24, "volume": 267223.0}, {"date": "2024-03-11", "close": 44.37, "volume": 608612.0}, {"date": "2024-03-12", "close": 44.25, "volume": 459614.0}, {"date": "2024-03-13", "close": 45.08, "volume": 265585.0}, {"date": "2024-03-14", "close": 43.67, "volume": 293021.0}, {"date": "2024-03-15", "close": 43.96, "volume": 254025.0}, {"date": "2024-03-18", "close": 42.89, "volume": 340825.0}, {"date": "2024-03-19", "close": 44.35, "volume": 439883.0}, {"date": "2024-03-20", "close": 43.79, "volume": 190224.0}, {"date": "2024-03-21", "close": 43.45, "volume": 312570.0}, {"date": "2024-03-22", "close": 44.0, "volume": 263745.0}, {"date": "2024-03-25", "close": 42.7, "volume": 406456.0}, {"date": "2024-03-26", "close": 42.66, "volume": 184075.0}, {"date": "2024-03-27", "close": 43.0, "volume": 438100.0}, {"date": "2024-03-28", "close": 43.05, "volume": 364266.0}, {"date": "2024-04-01", "close": 42.14, "volume": 240125.0}, {"date": "2024-04-02", "close": 41.47, "volume": 237071.0}, {"date": "2024-04-03", "close": 41.3, "volume": 276669.0}, {"date": "2024-04-04", "close": 42.21, "volume": 459334.0}, {"date": "2024-04-05", "close": 42.25, "volume": 183991.0}, {"date": "2024-04-08", "close": 42.62, "volume": 265329.0}, {"date": "2024-04-09", "close": 43.03, "volume": 203498.0}, {"date": "2024-04-10", "close": 42.43, "volume": 209161.0}, {"date": "2024-04-11", "close": 42.97, "volume": 188192.0}, {"date": "2024-04-12", "close": 41.3, "volume": 582422.0}, {"date": "2024-04-15", "close": 41.31, "volume": 362008.0}, {"date": "2024-04-16", "close": 41.49, "volume": 409168.0}, {"date": "2024-04-17", "close": 41.63, "volume": 393800.0}, {"date": "2024-04-18", "close": 40.31, "volume": 324121.0}, {"date": "2024-04-19", "close": 39.88, "volume": 362875.0}, {"date": "2024-04-22", "close": 40.01, "volume": 395140.0}, {"date": "2024-04-23", "close": 41.09, "volume": 323512.0}, {"date": "2024-04-24", "close": 39.5, "volume": 325554.0}, {"date": "2024-04-25", "close": 40.1, "volume": 255970.0}, {"date": "2024-04-26", "close": 40.5, "volume": 320772.0}, {"date": "2024-04-29", "close": 42.73, "volume": 629045.0}, {"date": "2024-04-30", "close": 40.65, "volume": 595929.0}, {"date": "2024-05-01", "close": 42.49, "volume": 368985.0}, {"date": "2024-05-02", "close": 43.0, "volume": 204121.0}, {"date": "2024-05-03", "close": 43.75, "volume": 252216.0}, {"date": "2024-05-06", "close": 43.19, "volume": 266970.0}, {"date": "2024-05-07", "close": 43.43, "volume": 140345.0}, {"date": "2024-05-08", "close": 42.93, "volume": 113596.0}, {"date": "2024-05-09", "close": 42.49, "volume": 182754.0}, {"date": "2024-05-10", "close": 40.54, "volume": 527882.0}, {"date": "2024-05-13", "close": 40.48, "volume": 316882.0}, {"date": "2024-05-14", "close": 40.58, "volume": 295385.0}, {"date": "2024-05-15", "close": 40.45, "volume": 355423.0}, {"date": "2024-05-16", "close": 40.34, "volume": 505234.0}, {"date": "2024-05-17", "close": 39.8, "volume": 261461.0}, {"date": "2024-05-20", "close": 40.42, "volume": 469380.0}, {"date": "2024-05-21", "close": 38.98, "volume": 359807.0}, {"date": "2024-05-22", "close": 38.8, "volume": 418657.0}, {"date": "2024-05-23", "close": 38.46, "volume": 591856.0}, {"date": "2024-05-24", "close": 38.37, "volume": 193372.0}, {"date": "2024-05-28", "close": 38.61, "volume": 331221.0}, {"date": "2024-05-29", "close": 38.29, "volume": 264337.0}, {"date": "2024-05-30", "close": 39.04, "volume": 304956.0}, {"date": "2024-05-31", "close": 38.07, "volume": 778149.0}, {"date": "2024-06-03", "close": 38.44, "volume": 354602.0}, {"date": "2024-06-04", "close": 38.1, "volume": 683087.0}, {"date": "2024-06-05", "close": 38.16, "volume": 301826.0}, {"date": "2024-06-06", "close": 37.83, "volume": 404773.0}, {"date": "2024-06-07", "close": 37.68, "volume": 355964.0}, {"date": "2024-06-10", "close": 38.24, "volume": 195032.0}, {"date": "2024-06-11", "close": 37.96, "volume": 208712.0}, {"date": "2024-06-12", "close": 38.36, "volume": 251156.0}, {"date": "2024-06-13", "close": 38.04, "volume": 300462.0}, {"date": "2024-06-14", "close": 37.25, "volume": 273938.0}, {"date": "2024-06-17", "close": 36.6, "volume": 487700.0}, {"date": "2024-06-18", "close": 36.25, "volume": 668251.0}, {"date": "2024-06-20", "close": 37.09, "volume": 681684.0}, {"date": "2024-06-21", "close": 37.49, "volume": 614666.0}, {"date": "2024-06-24", "close": 37.41, "volume": 387347.0}, {"date": "2024-06-25", "close": 37.0, "volume": 590318.0}, {"date": "2024-06-26", "close": 36.57, "volume": 423780.0}, {"date": "2024-06-27", "close": 37.41, "volume": 669310.0}, {"date": "2024-06-28", "close": 38.99, "volume": 498273.0}, {"date": "2024-07-01", "close": 37.69, "volume": 767551.0}, {"date": "2024-07-02", "close": 36.56, "volume": 267905.0}, {"date": "2024-07-03", "close": 36.12, "volume": 272841.0}, {"date": "2024-07-05", "close": 36.81, "volume": 347498.0}, {"date": "2024-07-08", "close": 37.19, "volume": 533038.0}, {"date": "2024-07-09", "close": 39.25, "volume": 493199.0}, {"date": "2024-07-10", "close": 39.55, "volume": 618993.0}, {"date": "2024-07-11", "close": 41.18, "volume": 332908.0}, {"date": "2024-07-12", "close": 42.92, "volume": 690402.0}, {"date": "2024-07-15", "close": 41.9, "volume": 966681.0}, {"date": "2024-07-16", "close": 42.94, "volume": 557281.0}, {"date": "2024-07-17", "close": 42.09, "volume": 322205.0}, {"date": "2024-07-18", "close": 41.67, "volume": 334985.0}, {"date": "2024-07-19", "close": 42.73, "volume": 297531.0}, {"date": "2024-07-22", "close": 43.12, "volume": 422962.0}, {"date": "2024-07-23", "close": 43.78, "volume": 464461.0}, {"date": "2024-07-24", "close": 43.73, "volume": 531210.0}, {"date": "2024-07-25", "close": 43.85, "volume": 424596.0}, {"date": "2024-07-26", "close": 43.96, "volume": 275411.0}, {"date": "2024-07-29", "close": 43.86, "volume": 435783.0}, {"date": "2024-07-30", "close": 42.78, "volume": 365736.0}, {"date": "2024-07-31", "close": 43.13, "volume": 386487.0}, {"date": "2024-08-01", "close": 43.73, "volume": 536095.0}, {"date": "2024-08-02", "close": 43.17, "volume": 440368.0}, {"date": "2024-08-05", "close": 41.48, "volume": 382316.0}, {"date": "2024-08-06", "close": 42.0, "volume": 300002.0}, {"date": "2024-08-07", "close": 40.37, "volume": 249426.0}, {"date": "2024-08-08", "close": 41.01, "volume": 192885.0}, {"date": "2024-08-09", "close": 39.7, "volume": 399057.0}, {"date": "2024-08-12", "close": 38.85, "volume": 672056.0}, {"date": "2024-08-13", "close": 38.8, "volume": 383457.0}, {"date": "2024-08-14", "close": 38.7, "volume": 244836.0}, {"date": "2024-08-15", "close": 38.25, "volume": 469214.0}, {"date": "2024-08-16", "close": 37.91, "volume": 271679.0}, {"date": "2024-08-19", "close": 39.57, "volume": 622902.0}, {"date": "2024-08-20", "close": 39.51, "volume": 230220.0}, {"date": "2024-08-21", "close": 39.14, "volume": 348272.0}, {"date": "2024-08-22", "close": 38.64, "volume": 286718.0}, {"date": "2024-08-23", "close": 40.76, "volume": 363259.0}, {"date": "2024-08-26", "close": 40.83, "volume": 194304.0}, {"date": "2024-08-27", "close": 40.93, "volume": 169428.0}, {"date": "2024-08-28", "close": 40.08, "volume": 175792.0}, {"date": "2024-08-29", "close": 40.3, "volume": 183370.0}, {"date": "2024-08-30", "close": 40.34, "volume": 229795.0}, {"date": "2024-09-03", "close": 40.15, "volume": 402215.0}, {"date": "2024-09-04", "close": 40.55, "volume": 287195.0}, {"date": "2024-09-05", "close": 39.85, "volume": 254900.0}, {"date": "2024-09-06", "close": 38.47, "volume": 299227.0}, {"date": "2024-09-09", "close": 38.61, "volume": 287433.0}, {"date": "2024-09-10", "close": 38.93, "volume": 261056.0}, {"date": "2024-09-11", "close": 38.65, "volume": 281496.0}, {"date": "2024-09-12", "close": 39.37, "volume": 586062.0}, {"date": "2024-09-13", "close": 40.84, "volume": 415188.0}, {"date": "2024-09-16", "close": 39.98, "volume": 403614.0}, {"date": "2024-09-17", "close": 40.09, "volume": 566609.0}, {"date": "2024-09-18", "close": 40.09, "volume": 389598.0}, {"date": "2024-09-19", "close": 40.79, "volume": 220489.0}, {"date": "2024-09-20", "close": 40.15, "volume": 311955.0}, {"date": "2024-09-23", "close": 39.65, "volume": 221604.0}, {"date": "2024-09-24", "close": 38.93, "volume": 221757.0}, {"date": "2024-09-25", "close": 38.06, "volume": 183970.0}, {"date": "2024-09-26", "close": 38.4, "volume": 151667.0}, {"date": "2024-09-27", "close": 38.65, "volume": 151806.0}, {"date": "2024-09-30", "close": 39.37, "volume": 401145.0}, {"date": "2024-10-01", "close": 40.38, "volume": 584978.0}, {"date": "2024-10-02", "close": 40.84, "volume": 381518.0}, {"date": "2024-10-03", "close": 39.7, "volume": 388186.0}, {"date": "2024-10-04", "close": 40.73, "volume": 182849.0}, {"date": "2024-10-07", "close": 40.59, "volume": 324910.0}, {"date": "2024-10-08", "close": 41.02, "volume": 402762.0}, {"date": "2024-10-09", "close": 39.42, "volume": 677506.0}, {"date": "2024-10-10", "close": 40.41, "volume": 280964.0}, {"date": "2024-10-11", "close": 41.21, "volume": 349635.0}, {"date": "2024-10-14", "close": 41.76, "volume": 226017.0}, {"date": "2024-10-15", "close": 40.71, "volume": 167938.0}, {"date": "2024-10-16", "close": 42.62, "volume": 304331.0}, {"date": "2024-10-17", "close": 43.31, "volume": 471728.0}, {"date": "2024-10-18", "close": 44.86, "volume": 483385.0}, {"date": "2024-10-21", "close": 44.21, "volume": 438746.0}, {"date": "2024-10-22", "close": 42.74, "volume": 393521.0}, {"date": "2024-10-23", "close": 41.66, "volume": 280123.0}, {"date": "2024-10-24", "close": 41.85, "volume": 526013.0}, {"date": "2024-10-25", "close": 41.73, "volume": 379591.0}, {"date": "2024-10-28", "close": 41.74, "volume": 416344.0}, {"date": "2024-10-29", "close": 41.78, "volume": 327139.0}, {"date": "2024-10-30", "close": 41.89, "volume": 224577.0}, {"date": "2024-10-31", "close": 41.11, "volume": 332681.0}, {"date": "2024-11-01", "close": 41.69, "volume": 291442.0}, {"date": "2024-11-04", "close": 41.71, "volume": 487918.0}, {"date": "2024-11-05", "close": 43.33, "volume": 218107.0}, {"date": "2024-11-06", "close": 44.94, "volume": 347744.0}, {"date": "2024-11-07", "close": 45.74, "volume": 411733.0}, {"date": "2024-11-08", "close": 45.0, "volume": 332239.0}, {"date": "2024-11-11", "close": 44.07, "volume": 285523.0}, {"date": "2024-11-12", "close": 43.39, "volume": 473991.0}, {"date": "2024-11-13", "close": 41.97, "volume": 476514.0}, {"date": "2024-11-14", "close": 41.75, "volume": 354136.0}, {"date": "2024-11-15", "close": 39.83, "volume": 654007.0}, {"date": "2024-11-18", "close": 38.31, "volume": 878231.0}, {"date": "2024-11-19", "close": 38.85, "volume": 437097.0}, {"date": "2024-11-20", "close": 39.34, "volume": 409687.0}, {"date": "2024-11-21", "close": 39.8, "volume": 305496.0}, {"date": "2024-11-22", "close": 41.15, "volume": 335421.0}, {"date": "2024-11-25", "close": 41.68, "volume": 483983.0}, {"date": "2024-11-26", "close": 42.45, "volume": 483346.0}, {"date": "2024-11-27", "close": 43.15, "volume": 419299.0}, {"date": "2024-11-29", "close": 42.63, "volume": 240694.0}, {"date": "2024-12-02", "close": 42.12, "volume": 319802.0}, {"date": "2024-12-03", "close": 42.0, "volume": 290987.0}, {"date": "2024-12-04", "close": 42.34, "volume": 281119.0}, {"date": "2024-12-05", "close": 41.41, "volume": 462192.0}, {"date": "2024-12-06", "close": 42.72, "volume": 358919.0}, {"date": "2024-12-09", "close": 42.05, "volume": 371611.0}, {"date": "2024-12-10", "close": 41.88, "volume": 269191.0}, {"date": "2024-12-11", "close": 42.97, "volume": 322988.0}, {"date": "2024-12-12", "close": 39.45, "volume": 440724.0}, {"date": "2024-12-13", "close": 40.05, "volume": 432263.0}, {"date": "2024-12-16", "close": 41.31, "volume": 438605.0}, {"date": "2024-12-17", "close": 41.28, "volume": 255882.0}, {"date": "2024-12-18", "close": 39.35, "volume": 476693.0}, {"date": "2024-12-19", "close": 38.9, "volume": 575919.0}, {"date": "2024-12-20", "close": 38.63, "volume": 1108206.0}, {"date": "2024-12-23", "close": 38.14, "volume": 365363.0}, {"date": "2024-12-24", "close": 38.42, "volume": 129398.0}, {"date": "2024-12-26", "close": 39.48, "volume": 241558.0}, {"date": "2024-12-27", "close": 38.83, "volume": 270442.0}, {"date": "2024-12-30", "close": 38.53, "volume": 313091.0}, {"date": "2024-12-31", "close": 39.2, "volume": 431265.0}, {"date": "2025-01-02", "close": 40.17, "volume": 546200.0}, {"date": "2025-01-03", "close": 40.51, "volume": 328165.0}, {"date": "2025-01-06", "close": 40.72, "volume": 406371.0}, {"date": "2025-01-07", "close": 40.74, "volume": 274759.0}, {"date": "2025-01-08", "close": 39.55, "volume": 190408.0}, {"date": "2025-01-10", "close": 38.41, "volume": 442873.0}, {"date": "2025-01-13", "close": 38.25, "volume": 480729.0}, {"date": "2025-01-14", "close": 39.65, "volume": 634982.0}, {"date": "2025-01-15", "close": 40.13, "volume": 359482.0}, {"date": "2025-01-16", "close": 39.62, "volume": 451956.0}, {"date": "2025-01-17", "close": 38.52, "volume": 469476.0}, {"date": "2025-01-21", "close": 38.98, "volume": 340909.0}, {"date": "2025-01-22", "close": 39.19, "volume": 231247.0}, {"date": "2025-01-23", "close": 39.98, "volume": 341746.0}, {"date": "2025-01-24", "close": 39.95, "volume": 352955.0}, {"date": "2025-01-27", "close": 40.11, "volume": 290667.0}, {"date": "2025-01-28", "close": 40.0, "volume": 472833.0}, {"date": "2025-01-29", "close": 40.19, "volume": 324259.0}, {"date": "2025-01-30", "close": 40.47, "volume": 946581.0}, {"date": "2025-01-31", "close": 39.98, "volume": 644903.0}, {"date": "2025-02-03", "close": 39.55, "volume": 312081.0}, {"date": "2025-02-04", "close": 39.98, "volume": 415472.0}, {"date": "2025-02-05", "close": 40.15, "volume": 442660.0}, {"date": "2025-02-06", "close": 39.6, "volume": 391821.0}, {"date": "2025-02-07", "close": 39.21, "volume": 338442.0}, {"date": "2025-02-10", "close": 39.25, "volume": 514623.0}, {"date": "2025-02-11", "close": 38.39, "volume": 334116.0}, {"date": "2025-02-12", "close": 39.5, "volume": 251456.0}, {"date": "2025-02-13", "close": 39.26, "volume": 379489.0}, {"date": "2025-02-14", "close": 38.91, "volume": 411308.0}, {"date": "2025-02-18", "close": 39.15, "volume": 1075739.0}, {"date": "2025-02-19", "close": 38.5, "volume": 353902.0}, {"date": "2025-02-20", "close": 39.38, "volume": 319104.0}, {"date": "2025-02-21", "close": 39.73, "volume": 234720.0}, {"date": "2025-02-24", "close": 38.37, "volume": 362621.0}, {"date": "2025-02-25", "close": 37.65, "volume": 317363.0}, {"date": "2025-02-26", "close": 39.1, "volume": 488373.0}, {"date": "2025-02-27", "close": 38.31, "volume": 372348.0}, {"date": "2025-02-28", "close": 37.02, "volume": 1336344.0}, {"date": "2025-03-03", "close": 35.79, "volume": 745690.0}, {"date": "2025-03-04", "close": 36.02, "volume": 649655.0}, {"date": "2025-03-05", "close": 37.17, "volume": 613237.0}, {"date": "2025-03-06", "close": 37.28, "volume": 515156.0}, {"date": "2025-03-07", "close": 36.5, "volume": 617858.0}, {"date": "2025-03-10", "close": 34.265, "volume": 408442.0}, {"date": "2025-03-11", "close": 34.76, "volume": 666458.0}, {"date": "2025-03-12", "close": 35.48, "volume": 305115.0}, {"date": "2025-03-13", "close": 35.18, "volume": 408325.0}, {"date": "2025-03-14", "close": 35.32, "volume": 270986.0}, {"date": "2025-03-17", "close": 35.6, "volume": 595290.0}, {"date": "2025-03-18", "close": 35.17, "volume": 391055.0}, {"date": "2025-03-19", "close": 34.94, "volume": 315864.0}, {"date": "2025-03-20", "close": 34.85, "volume": 295648.0}, {"date": "2025-03-21", "close": 35.34, "volume": 475331.0}, {"date": "2025-03-24", "close": 36.45, "volume": 460606.0}, {"date": "2025-03-25", "close": 34.9, "volume": 375165.0}, {"date": "2025-03-26", "close": 34.78, "volume": 482008.0}, {"date": "2025-03-27", "close": 34.46, "volume": 316334.0}, {"date": "2025-03-28", "close": 34.26, "volume": 288839.0}, {"date": "2025-03-31", "close": 33.55, "volume": 576764.0}, {"date": "2025-04-01", "close": 30.64, "volume": 1117997.0}, {"date": "2025-04-02", "close": 31.46, "volume": 1099247.0}, {"date": "2025-04-03", "close": 30.71, "volume": 904032.0}, {"date": "2025-04-04", "close": 29.4, "volume": 728349.0}, {"date": "2025-04-07", "close": 30.63, "volume": 2251343.0}, {"date": "2025-04-08", "close": 28.23, "volume": 1608529.0}, {"date": "2025-04-09", "close": 31.59, "volume": 1565916.0}, {"date": "2025-04-10", "close": 30.73, "volume": 1341440.0}, {"date": "2025-04-11", "close": 31.4, "volume": 970435.0}, {"date": "2025-04-14", "close": 33.44, "volume": 858675.0}, {"date": "2025-04-15", "close": 33.03, "volume": 476739.0}, {"date": "2025-04-16", "close": 33.78, "volume": 694967.0}, {"date": "2025-04-17", "close": 35.11, "volume": 825775.0}, {"date": "2025-04-21", "close": 34.7, "volume": 678532.0}, {"date": "2025-04-22", "close": 36.73, "volume": 957884.0}, {"date": "2025-04-23", "close": 37.59, "volume": 701871.0}, {"date": "2025-04-24", "close": 38.2, "volume": 637044.0}, {"date": "2025-04-25", "close": 37.62, "volume": 436004.0}, {"date": "2025-04-28", "close": 37.84, "volume": 502152.0}, {"date": "2025-04-29", "close": 38.37, "volume": 944054.0}, {"date": "2025-04-30", "close": 38.2, "volume": 1007161.0}, {"date": "2025-05-01", "close": 38.09, "volume": 992477.0}, {"date": "2025-05-02", "close": 38.28, "volume": 1056382.0}, {"date": "2025-05-05", "close": 37.54, "volume": 778346.0}, {"date": "2025-05-06", "close": 35.18, "volume": 1350442.0}, {"date": "2025-05-07", "close": 35.33, "volume": 1108329.0}, {"date": "2025-05-08", "close": 35.54, "volume": 1429554.0}, {"date": "2025-05-09", "close": 35.02, "volume": 1055391.0}, {"date": "2025-05-12", "close": 35.85, "volume": 1186820.0}, {"date": "2025-05-13", "close": 29.6, "volume": 6760501.0}, {"date": "2025-05-14", "close": 29.74, "volume": 1437199.0}, {"date": "2025-05-15", "close": 29.57, "volume": 1147831.0}, {"date": "2025-05-16", "close": 30.29, "volume": 966331.0}, {"date": "2025-05-19", "close": 30.95, "volume": 753103.0}, {"date": "2025-05-20", "close": 31.43, "volume": 918273.0}, {"date": "2025-05-21", "close": 30.46, "volume": 543401.0}, {"date": "2025-05-22", "close": 30.49, "volume": 1889619.0}, {"date": "2025-05-23", "close": 29.75, "volume": 945539.0}, {"date": "2025-05-27", "close": 29.46, "volume": 1064819.0}, {"date": "2025-05-28", "close": 28.49, "volume": 873155.0}, {"date": "2025-05-29", "close": 29.04, "volume": 1973215.0}, {"date": "2025-05-30", "close": 28.85, "volume": 2455510.0}, {"date": "2025-06-02", "close": 30.07, "volume": 1042457.0}, {"date": "2025-06-03", "close": 30.72, "volume": 985838.0}, {"date": "2025-06-04", "close": 30.46, "volume": 636103.0}, {"date": "2025-06-05", "close": 30.73, "volume": 656451.0}, {"date": "2025-06-06", "close": 31.64, "volume": 576174.0}, {"date": "2025-06-09", "close": 31.45, "volume": 571518.0}, {"date": "2025-06-10", "close": 32.16, "volume": 579659.0}, {"date": "2025-06-11", "close": 32.26, "volume": 1124973.0}, {"date": "2025-06-12", "close": 32.8, "volume": 1058574.0}, {"date": "2025-06-13", "close": 32.76, "volume": 612168.0}, {"date": "2025-06-16", "close": 32.02, "volume": 661231.0}, {"date": "2025-06-17", "close": 31.7, "volume": 538446.0}, {"date": "2025-06-18", "close": 31.9, "volume": 965118.0}, {"date": "2025-06-20", "close": 32.05, "volume": 611837.0}, {"date": "2025-06-23", "close": 31.49, "volume": 812850.0}, {"date": "2025-06-24", "close": 32.17, "volume": 822791.0}, {"date": "2025-06-25", "close": 31.76, "volume": 1442699.0}, {"date": "2025-06-26", "close": 32.2, "volume": 1020101.0}, {"date": "2025-06-27", "close": 32.4, "volume": 13152760.0}, {"date": "2025-06-30", "close": 31.3, "volume": 1070988.0}, {"date": "2025-07-01", "close": 32.09, "volume": 1598396.0}, {"date": "2025-07-02", "close": 33.37, "volume": 1280124.0}, {"date": "2025-07-03", "close": 33.26, "volume": 492450.0}, {"date": "2025-07-07", "close": 31.83, "volume": 713324.0}, {"date": "2025-07-08", "close": 31.42, "volume": 874178.0}, {"date": "2025-07-09", "close": 32.68, "volume": 1258598.0}, {"date": "2025-07-10", "close": 32.98, "volume": 732813.0}, {"date": "2025-07-11", "close": 32.21, "volume": 595207.0}, {"date": "2025-07-14", "close": 32.6, "volume": 618806.0}, {"date": "2025-07-15", "close": 31.48, "volume": 896849.0}, {"date": "2025-07-16", "close": 31.62, "volume": 938574.0}, {"date": "2025-07-17", "close": 32.12, "volume": 639424.0}, {"date": "2025-07-18", "close": 31.59, "volume": 1047512.0}, {"date": "2025-07-21", "close": 31.49, "volume": 775396.0}, {"date": "2025-07-22", "close": 31.33, "volume": 796736.0}, {"date": "2025-07-23", "close": 31.19, "volume": 592111.0}, {"date": "2025-07-24", "close": 31.01, "volume": 570070.0}, {"date": "2025-07-25", "close": 30.3, "volume": 969939.0}, {"date": "2025-07-28", "close": 30.97, "volume": 1312863.0}, {"date": "2025-07-29", "close": 30.87, "volume": 915884.0}, {"date": "2025-07-30", "close": 30.77, "volume": 700783.0}, {"date": "2025-07-31", "close": 30.54, "volume": 680365.0}, {"date": "2025-08-01", "close": 30.5, "volume": 754163.0}, {"date": "2025-08-04", "close": 33.16, "volume": 1882836.0}, {"date": "2025-08-05", "close": 34.4, "volume": 2361812.0}, {"date": "2025-08-06", "close": 34.27, "volume": 752405.0}, {"date": "2025-08-07", "close": 33.63, "volume": 602944.0}, {"date": "2025-08-08", "close": 33.43, "volume": 865116.0}, {"date": "2025-08-11", "close": 34.11, "volume": 1104729.0}, {"date": "2025-08-12", "close": 35.99, "volume": 1992168.0}, {"date": "2025-08-13", "close": 37.67, "volume": 1564056.0}, {"date": "2025-08-14", "close": 37.96, "volume": 784665.0}, {"date": "2025-08-15", "close": 38.23, "volume": 820100.0}, {"date": "2025-08-18", "close": 37.82, "volume": 1220914.0}, {"date": "2025-08-19", "close": 37.36, "volume": 582664.0}, {"date": "2025-08-20", "close": 37.64, "volume": 542928.0}, {"date": "2025-08-21", "close": 38.18, "volume": 770709.0}, {"date": "2025-08-22", "close": 38.84, "volume": 1186203.0}, {"date": "2025-08-25", "close": 38.14, "volume": 460034.0}, {"date": "2025-08-26", "close": 38.65, "volume": 577358.0}, {"date": "2025-08-27", "close": 38.87, "volume": 407933.0}, {"date": "2025-08-28", "close": 38.6, "volume": 399614.0}, {"date": "2025-08-29", "close": 38.71, "volume": 677575.0}, {"date": "2025-09-02", "close": 39.3, "volume": 622800.0}, {"date": "2025-09-03", "close": 38.83, "volume": 750219.0}, {"date": "2025-09-04", "close": 38.64, "volume": 744270.0}, {"date": "2025-09-05", "close": 39.21, "volume": 646087.0}, {"date": "2025-09-08", "close": 38.19, "volume": 706201.0}, {"date": "2025-09-09", "close": 37.51, "volume": 666611.0}, {"date": "2025-09-10", "close": 37.11, "volume": 615172.0}, {"date": "2025-09-11", "close": 37.22, "volume": 491245.0}, {"date": "2025-09-12", "close": 36.21, "volume": 562306.0}, {"date": "2025-09-15", "close": 35.99, "volume": 554048.0}, {"date": "2025-09-16", "close": 35.66, "volume": 768089.0}, {"date": "2025-09-17", "close": 36.7, "volume": 928700.0}, {"date": "2025-09-18", "close": 37.76, "volume": 470635.0}, {"date": "2025-09-19", "close": 36.95, "volume": 1032322.0}, {"date": "2025-09-22", "close": 37.35, "volume": 867586.0}, {"date": "2025-09-23", "close": 37.31, "volume": 468676.0}, {"date": "2025-09-24", "close": 36.59, "volume": 710995.0}, {"date": "2025-09-25", "close": 36.52, "volume": 702648.0}, {"date": "2025-09-26", "close": 37.98, "volume": 680072.0}, {"date": "2025-09-29", "close": 39.06, "volume": 1007839.0}, {"date": "2025-09-30", "close": 40.15, "volume": 1241617.0}, {"date": "2025-10-01", "close": 39.12, "volume": 1230183.0}, {"date": "2025-10-02", "close": 39.2, "volume": 682259.0}, {"date": "2025-10-03", "close": 39.61, "volume": 537272.0}, {"date": "2025-10-06", "close": 39.55, "volume": 729995.0}, {"date": "2025-10-07", "close": 39.16, "volume": 627741.0}, {"date": "2025-10-08", "close": 39.25, "volume": 690454.0}, {"date": "2025-10-09", "close": 41.28, "volume": 1214728.0}, {"date": "2025-10-10", "close": 39.64, "volume": 940780.0}, {"date": "2025-10-13", "close": 39.99, "volume": 856462.0}, {"date": "2025-10-14", "close": 40.57, "volume": 432448.0}, {"date": "2025-10-15", "close": 41.9, "volume": 511998.0}, {"date": "2025-10-16", "close": 42.17, "volume": 805287.0}, {"date": "2025-10-17", "close": 41.63, "volume": 832120.0}, {"date": "2025-10-20", "close": 43.44, "volume": 810618.0}, {"date": "2025-10-21", "close": 43.04, "volume": 714074.0}, {"date": "2025-10-22", "close": 42.18, "volume": 639733.0}, {"date": "2025-10-23", "close": 41.2, "volume": 1044203.0}, {"date": "2025-10-24", "close": 40.76, "volume": 858981.0}, {"date": "2025-10-27", "close": 41.89, "volume": 975508.0}, {"date": "2025-10-28", "close": 42.53, "volume": 699796.0}, {"date": "2025-10-29", "close": 42.3, "volume": 749146.0}, {"date": "2025-10-30", "close": 42.67, "volume": 726381.0}, {"date": "2025-10-31", "close": 41.92, "volume": 766087.0}, {"date": "2025-11-03", "close": 41.12, "volume": 1110443.0}, {"date": "2025-11-04", "close": 39.09, "volume": 1436367.0}, {"date": "2025-11-05", "close": 38.66, "volume": 1097115.0}, {"date": "2025-11-06", "close": 38.3, "volume": 586900.0}, {"date": "2025-11-07", "close": 38.25, "volume": 475358.0}, {"date": "2025-11-10", "close": 38.41, "volume": 432393.0}, {"date": "2025-11-11", "close": 39.92, "volume": 485424.0}, {"date": "2025-11-12", "close": 39.68, "volume": 643594.0}, {"date": "2025-11-13", "close": 40.04, "volume": 967255.0}, {"date": "2025-11-14", "close": 40.76, "volume": 1060500.0}, {"date": "2025-11-17", "close": 40.61, "volume": 951870.0}, {"date": "2025-11-18", "close": 40.61, "volume": 859751.0}, {"date": "2025-11-19", "close": 40.65, "volume": 559167.0}, {"date": "2025-11-20", "close": 40.27, "volume": 779681.0}, {"date": "2025-11-21", "close": 41.16, "volume": 625974.0}, {"date": "2025-11-24", "close": 42.05, "volume": 972685.0}, {"date": "2025-11-25", "close": 43.94, "volume": 1231073.0}, {"date": "2025-11-26", "close": 44.49, "volume": 1070958.0}, {"date": "2025-11-28", "close": 44.72, "volume": 236731.0}, {"date": "2025-12-01", "close": 43.51, "volume": 815751.0}, {"date": "2025-12-02", "close": 42.88, "volume": 999544.0}, {"date": "2025-12-03", "close": 44.29, "volume": 1003128.0}, {"date": "2025-12-04", "close": 44.61, "volume": 599900.0}, {"date": "2025-12-05", "close": 45.01, "volume": 518930.0}, {"date": "2025-12-08", "close": 44.53, "volume": 971174.0}, {"date": "2025-12-09", "close": 43.52, "volume": 514265.0}, {"date": "2025-12-10", "close": 43.44, "volume": 722719.0}, {"date": "2025-12-11", "close": 43.66, "volume": 856352.0}, {"date": "2025-12-12", "close": 44.06, "volume": 821047.0}, {"date": "2025-12-15", "close": 43.6, "volume": 1142034.0}, {"date": "2025-12-16", "close": 43.0, "volume": 812263.0}, {"date": "2025-12-17", "close": 43.01, "volume": 777545.0}, {"date": "2025-12-18", "close": 43.23, "volume": 750556.0}, {"date": "2025-12-19", "close": 44.1, "volume": 1035414.0}, {"date": "2025-12-22", "close": 46.08, "volume": 1212941.0}, {"date": "2025-12-23", "close": 44.54, "volume": 459652.0}, {"date": "2025-12-24", "close": 45.01, "volume": 295398.0}, {"date": "2025-12-26", "close": 44.84, "volume": 310388.0}, {"date": "2025-12-29", "close": 44.33, "volume": 584335.0}, {"date": "2025-12-30", "close": 44.12, "volume": 664151.0}, {"date": "2025-12-31", "close": 44.82, "volume": 1112806.0}, {"date": "2026-01-02", "close": 44.49, "volume": 1166397.0}, {"date": "2026-01-05", "close": 41.79, "volume": 1526146.0}, {"date": "2026-01-06", "close": 41.0, "volume": 1485132.0}, {"date": "2026-01-07", "close": 42.12, "volume": 1300240.0}, {"date": "2026-01-08", "close": 41.22, "volume": 1014226.0}, {"date": "2026-01-09", "close": 42.15, "volume": 2055936.0}, {"date": "2026-01-12", "close": 41.23, "volume": 1253714.0}, {"date": "2026-01-13", "close": 40.36, "volume": 698864.0}, {"date": "2026-01-14", "close": 41.58, "volume": 1202848.0}, {"date": "2026-01-15", "close": 40.74, "volume": 865690.0}, {"date": "2026-01-16", "close": 39.98, "volume": 1003701.0}, {"date": "2026-01-20", "close": 41.49, "volume": 738843.0}, {"date": "2026-01-21", "close": 41.0, "volume": 1438320.0}, {"date": "2026-01-22", "close": 42.24, "volume": 1283005.0}, {"date": "2026-01-23", "close": 41.76, "volume": 522610.0}, {"date": "2026-01-26", "close": 42.2, "volume": 1161426.0}, {"date": "2026-01-27", "close": 42.39, "volume": 567034.0}, {"date": "2026-01-28", "close": 41.95, "volume": 610307.0}, {"date": "2026-01-29", "close": 41.76, "volume": 612817.0}, {"date": "2026-01-30", "close": 41.01, "volume": 631674.0}, {"date": "2026-02-02", "close": 41.45, "volume": 649551.0}, {"date": "2026-02-03", "close": 42.12, "volume": 880541.0}, {"date": "2026-02-04", "close": 41.15, "volume": 684450.0}, {"date": "2026-02-05", "close": 40.39, "volume": 542441.0}, {"date": "2026-02-06", "close": 41.38, "volume": 611414.0}, {"date": "2026-02-09", "close": 42.43, "volume": 748274.0}, {"date": "2026-02-10", "close": 42.63, "volume": 881587.0}, {"date": "2026-02-11", "close": 42.76, "volume": 900446.0}, {"date": "2026-02-12", "close": 41.62, "volume": 718341.0}, {"date": "2026-02-13", "close": 41.48, "volume": 763832.0}, {"date": "2026-02-17", "close": 41.66, "volume": 1109059.0}, {"date": "2026-02-18", "close": 42.51, "volume": 800696.0}, {"date": "2026-02-19", "close": 43.08, "volume": 698113.0}, {"date": "2026-02-20", "close": 42.23, "volume": 735310.0}, {"date": "2026-02-23", "close": 42.72, "volume": 706033.0}, {"date": "2026-02-24", "close": 44.79, "volume": 958510.0}, {"date": "2026-02-25", "close": 44.575, "volume": 656546.0}, {"date": "2026-02-26", "close": 44.92, "volume": 709138.0}, {"date": "2026-02-27", "close": 43.23, "volume": 1686182.0}, {"date": "2026-03-02", "close": 42.55, "volume": 1326808.0}, {"date": "2026-03-03", "close": 43.79, "volume": 1589210.0}, {"date": "2026-03-04", "close": 43.05, "volume": 1141245.0}, {"date": "2026-03-05", "close": 42.05, "volume": 815157.0}, {"date": "2026-03-06", "close": 41.94, "volume": 1084871.0}, {"date": "2026-03-09", "close": 62.76, "volume": 11518080.0}, {"date": "2026-03-10", "close": 60.61, "volume": 3758301.0}, {"date": "2026-03-11", "close": 59.04, "volume": 5547064.0}, {"date": "2026-03-12", "close": 57.9, "volume": 2870308.0}, {"date": "2026-03-13", "close": 55.23, "volume": 3850002.0}, {"date": "2026-03-16", "close": 54.66, "volume": 1650356.0}, {"date": "2026-03-17", "close": 55.2, "volume": 1025065.0}, {"date": "2026-03-18", "close": 55.07, "volume": 1557454.0}, {"date": "2026-03-19", "close": 55.17, "volume": 1489350.0}, {"date": "2026-03-20", "close": 54.94, "volume": 1846586.0}, {"date": "2026-03-23", "close": 54.42, "volume": 1558097.0}, {"date": "2026-03-24", "close": 53.38, "volume": 1142224.0}, {"date": "2026-03-25", "close": 55.57, "volume": 1833819.0}, {"date": "2026-03-26", "close": 55.53, "volume": 1055459.0}, {"date": "2026-03-27", "close": 54.48, "volume": 966676.0}, {"date": "2026-03-30", "close": 55.55, "volume": 1051609.0}, {"date": "2026-03-31", "close": 58.15, "volume": 1554885.0}, {"date": "2026-04-01", "close": 56.69, "volume": 1380492.0}, {"date": "2026-04-02", "close": 56.85, "volume": 897518.0}, {"date": "2026-04-06", "close": 56.84, "volume": 1652570.0}, {"date": "2026-04-07", "close": 57.65, "volume": 667703.0}, {"date": "2026-04-08", "close": 57.54, "volume": 819723.0}, {"date": "2026-04-09", "close": 58.59, "volume": 764466.0}, {"date": "2026-04-10", "close": 58.4, "volume": 655966.0}, {"date": "2026-04-13", "close": 58.6, "volume": 498401.0}, {"date": "2026-04-14", "close": 59.35, "volume": 851666.0}, {"date": "2026-04-15", "close": 58.88, "volume": 937428.0}, {"date": "2026-04-16", "close": 58.43, "volume": 976876.0}, {"date": "2026-04-17", "close": 59.7, "volume": 870230.0}, {"date": "2026-04-20", "close": 57.09, "volume": 1120939.0}, {"date": "2026-04-21", "close": 56.4, "volume": 666661.0}, {"date": "2026-04-22", "close": 56.65, "volume": 720818.0}, {"date": "2026-04-23", "close": 55.41, "volume": 613440.0}, {"date": "2026-04-24", "close": 55.24, "volume": 601481.0}, {"date": "2026-04-27", "close": 54.26, "volume": 693981.0}, {"date": "2026-04-28", "close": 54.53, "volume": 729511.0}, {"date": "2026-04-29", "close": 55.75, "volume": 1725129.0}, {"date": "2026-04-30", "close": 56.04, "volume": 1345955.0}, {"date": "2026-05-01", "close": 56.13, "volume": 1805421.0}, {"date": "2026-05-04", "close": 57.4, "volume": 809476.0}, {"date": "2026-05-05", "close": 57.71, "volume": 1230205.0}, {"date": "2026-05-06", "close": 58.59, "volume": 724087.0}, {"date": "2026-05-07", "close": 56.0, "volume": 576369.0}, {"date": "2026-05-08", "close": 56.44, "volume": 920547.0}, {"date": "2026-05-11", "close": 55.78, "volume": 714926.0}, {"date": "2026-05-12", "close": 55.0, "volume": 789661.0}, {"date": "2026-05-13", "close": 55.88, "volume": 1075373.0}, {"date": "2026-05-14", "close": 56.0, "volume": 1367058.0}, {"date": "2026-05-15", "close": 54.39, "volume": 610337.0}, {"date": "2026-05-18", "close": 53.71, "volume": 676957.0}, {"date": "2026-05-19", "close": 54.05, "volume": 852793.0}, {"date": "2026-05-20", "close": 54.68, "volume": 1045349.0}, {"date": "2026-05-21", "close": 54.12, "volume": 1148603.0}, {"date": "2026-05-22", "close": 54.17, "volume": 969842.0}, {"date": "2026-05-26", "close": 53.98, "volume": 1839815.0}, {"date": "2026-05-27", "close": 53.9, "volume": 2271058.0}, {"date": "2026-05-28", "close": 54.79, "volume": 2419804.0}, {"date": "2026-05-29", "close": 54.73, "volume": 1375299.0}, {"date": "2026-06-01", "close": 53.41, "volume": 1347994.0}, {"date": "2026-06-02", "close": 52.3, "volume": 1899684.0}, {"date": "2026-06-03", "close": 53.46, "volume": 1706689.0}, {"date": "2026-06-04", "close": 52.99, "volume": 1365437.0}, {"date": "2026-06-05", "close": 51.73, "volume": 1687602.0}, {"date": "2026-06-08", "close": 51.21, "volume": 1181069.0}, {"date": "2026-06-09", "close": 52.79, "volume": 1429827.0}, {"date": "2026-06-10", "close": 51.34, "volume": 1259397.0}, {"date": "2026-06-11", "close": 52.19, "volume": 1727240.0}, {"date": "2026-06-12", "close": 52.1, "volume": 704211.0}, {"date": "2026-06-15", "close": 52.4, "volume": 1168391.0}, {"date": "2026-06-16", "close": 51.99, "volume": 709999.0}, {"date": "2026-06-17", "close": 53.2, "volume": 1155327.0}, {"date": "2026-06-18", "close": 52.91, "volume": 1927661.0}, {"date": "2026-06-22", "close": 54.79, "volume": 1856354.0}, {"date": "2026-06-23", "close": 54.61, "volume": 1498297.0}, {"date": "2026-06-24", "close": 55.58, "volume": 1425244.0}, {"date": "2026-06-25", "close": 56.78, "volume": 1115989.0}, {"date": "2026-06-26", "close": 59.74, "volume": 8840002.0}, {"date": "2026-06-29", "close": 60.13, "volume": 1689852.0}, {"date": "2026-06-30", "close": 60.36, "volume": 1251693.0}, {"date": "2026-07-01", "close": 60.3, "volume": 1271448.0}, {"date": "2026-07-02", "close": 60.96, "volume": 1462554.0}, {"date": "2026-07-06", "close": 60.54, "volume": 1734798.0}, {"date": "2026-07-07", "close": 63.37, "volume": 1442854.0}, {"date": "2026-07-08", "close": 69.95, "volume": 4763964.0}, {"date": "2026-07-09", "close": 70.96, "volume": 2587321.0}, {"date": "2026-07-10", "close": 68.92, "volume": 1535939.0}, {"date": "2026-07-13", "close": 67.72, "volume": 1527866.0}, {"date": "2026-07-14", "close": 67.3, "volume": 1046430.0}, {"date": "2026-07-15", "close": 67.71, "volume": 772030.0}, {"date": "2026-07-16", "close": 66.98, "volume": 1502102.0}, {"date": "2026-07-17", "close": 68.26, "volume": 1342611.0}, {"date": "2026-07-20", "close": 66.04, "volume": 701658.0}, {"date": "2026-07-21", "close": 66.74, "volume": 832630.0}, {"date": "2026-07-22", "close": 66.18, "volume": 593542.0}, {"date": "2026-07-23", "close": 65.42, "volume": 490795.0}, {"date": "2026-07-24", "close": 65.42, "volume": 529959.0}], "refreshing": true}