{"ticker": "CVI", "overview": {"name": "CVR Energy Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CVI", "has_prices": true, "as_of": "2026-07-24", "last": 33.45, "prev_close": 33.94, "change": -0.4899999999999949, "change_pct": -0.014437242192103563, "session_volume": 724524.0, "vwap_5": 34.50174927832256, "vwap_20": 31.22901643747173, "vwap_60": 31.554089428951574, "vwap_250": 30.238711216215453, "high_52w": 37.11, "low_52w": 20.72, "avg_volume_20": 912585.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-445965", "src": "13DG", "ticker": "CVI", "cik": "1376139", "company": "CVR ENERGY INC", "company_raw": "CVR ENERGY INC", "who": "CVR Energy Inc", "who_key": "CVR ENERGY INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CVR ENERGY INC moves to a 70.8% activist stake in CVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1376139/0001193125-26-445965-index.htm", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 2138}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-445965", "src": "13DG", "ticker": "CVI", "cik": "1376139", "company": "CVR ENERGY INC", "company_raw": "CVR ENERGY INC", "who": "CVR Energy Inc", "who_key": "CVR ENERGY INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "CVR ENERGY INC moves to a 70.8% activist stake in CVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1376139/0001193125-26-445965-index.htm", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 2138}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CVR Energy Inc. Common Stock", "new_value": "CVR ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001376139", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001376139", "applied": 1, "detected_at": "2026-09-11T07:46:44.124370"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CVI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.6, "volume": 448638.0}, {"date": "2021-07-28", "close": 13.91, "volume": 563674.0}, {"date": "2021-07-29", "close": 13.91, "volume": 688412.0}, {"date": "2021-07-30", "close": 13.66, "volume": 816535.0}, {"date": "2021-08-02", "close": 13.53, "volume": 1181716.0}, {"date": "2021-08-03", "close": 14.01, "volume": 1084332.0}, {"date": "2021-08-04", "close": 12.84, "volume": 1058281.0}, {"date": "2021-08-05", "close": 12.9, "volume": 613717.0}, {"date": "2021-08-06", "close": 12.88, "volume": 553989.0}, {"date": "2021-08-09", "close": 12.57, "volume": 552824.0}, {"date": "2021-08-10", "close": 12.81, "volume": 506931.0}, {"date": "2021-08-11", "close": 13.04, "volume": 811524.0}, {"date": "2021-08-12", "close": 13.33, "volume": 658528.0}, {"date": "2021-08-13", "close": 13.12, "volume": 602062.0}, {"date": "2021-08-16", "close": 12.31, "volume": 902235.0}, {"date": "2021-08-17", "close": 12.44, "volume": 882734.0}, {"date": "2021-08-18", "close": 12.39, "volume": 1417161.0}, {"date": "2021-08-19", "close": 11.46, "volume": 1272920.0}, {"date": "2021-08-20", "close": 11.83, "volume": 1438539.0}, {"date": "2021-08-23", "close": 12.82, "volume": 997404.0}, {"date": "2021-08-24", "close": 13.31, "volume": 1093156.0}, {"date": "2021-08-25", "close": 13.62, "volume": 509742.0}, {"date": "2021-08-26", "close": 13.24, "volume": 1091734.0}, {"date": "2021-08-27", "close": 14.27, "volume": 881830.0}, {"date": "2021-08-30", "close": 14.13, "volume": 756031.0}, {"date": "2021-08-31", "close": 14.4, "volume": 1111433.0}, {"date": "2021-09-01", "close": 13.82, "volume": 767859.0}, {"date": "2021-09-02", "close": 13.89, "volume": 847728.0}, {"date": "2021-09-03", "close": 13.74, "volume": 467841.0}, {"date": "2021-09-07", "close": 14.08, "volume": 520504.0}, {"date": "2021-09-08", "close": 13.41, "volume": 601414.0}, {"date": "2021-09-09", "close": 13.38, "volume": 559816.0}, {"date": "2021-09-10", "close": 13.36, "volume": 435589.0}, {"date": "2021-09-13", "close": 13.91, "volume": 672525.0}, {"date": "2021-09-14", "close": 13.7, "volume": 682747.0}, {"date": "2021-09-15", "close": 14.19, "volume": 577094.0}, {"date": "2021-09-16", "close": 13.83, "volume": 522572.0}, {"date": "2021-09-17", "close": 13.91, "volume": 1319093.0}, {"date": "2021-09-20", "close": 13.12, "volume": 706810.0}, {"date": "2021-09-21", "close": 13.39, "volume": 588556.0}, {"date": "2021-09-22", "close": 14.46, "volume": 1088682.0}, {"date": "2021-09-23", "close": 15.33, "volume": 1103925.0}, {"date": "2021-09-24", "close": 15.63, "volume": 629315.0}, {"date": "2021-09-27", "close": 16.63, "volume": 890114.0}, {"date": "2021-09-28", "close": 16.47, "volume": 746023.0}, {"date": "2021-09-29", "close": 16.47, "volume": 750264.0}, {"date": "2021-09-30", "close": 16.66, "volume": 705829.0}, {"date": "2021-10-01", "close": 16.81, "volume": 953339.0}, {"date": "2021-10-04", "close": 17.29, "volume": 848844.0}, {"date": "2021-10-05", "close": 16.96, "volume": 1019519.0}, {"date": "2021-10-06", "close": 17.22, "volume": 1027632.0}, {"date": "2021-10-07", "close": 17.78, "volume": 865136.0}, {"date": "2021-10-08", "close": 18.78, "volume": 571996.0}, {"date": "2021-10-11", "close": 19.67, "volume": 1169470.0}, {"date": "2021-10-12", "close": 20.3, "volume": 867754.0}, {"date": "2021-10-13", "close": 20.36, "volume": 730841.0}, {"date": "2021-10-14", "close": 20.93, "volume": 741916.0}, {"date": "2021-10-15", "close": 20.17, "volume": 1319258.0}, {"date": "2021-10-18", "close": 20.48, "volume": 788465.0}, {"date": "2021-10-19", "close": 20.93, "volume": 431929.0}, {"date": "2021-10-20", "close": 21.62, "volume": 803693.0}, {"date": "2021-10-21", "close": 20.94, "volume": 485741.0}, {"date": "2021-10-22", "close": 21.31, "volume": 531094.0}, {"date": "2021-10-25", "close": 22.0, "volume": 680797.0}, {"date": "2021-10-26", "close": 21.16, "volume": 476982.0}, {"date": "2021-10-27", "close": 19.67, "volume": 798613.0}, {"date": "2021-10-28", "close": 19.52, "volume": 1063831.0}, {"date": "2021-10-29", "close": 19.17, "volume": 823344.0}, {"date": "2021-11-01", "close": 19.83, "volume": 654841.0}, {"date": "2021-11-02", "close": 17.19, "volume": 1393068.0}, {"date": "2021-11-03", "close": 17.43, "volume": 909069.0}, {"date": "2021-11-04", "close": 17.4, "volume": 747260.0}, {"date": "2021-11-05", "close": 17.78, "volume": 756264.0}, {"date": "2021-11-08", "close": 17.67, "volume": 617153.0}, {"date": "2021-11-09", "close": 18.5, "volume": 752872.0}, {"date": "2021-11-10", "close": 17.95, "volume": 486318.0}, {"date": "2021-11-11", "close": 17.88, "volume": 394059.0}, {"date": "2021-11-12", "close": 18.6, "volume": 779631.0}, {"date": "2021-11-15", "close": 18.75, "volume": 447885.0}, {"date": "2021-11-16", "close": 18.75, "volume": 402283.0}, {"date": "2021-11-17", "close": 17.16, "volume": 654776.0}, {"date": "2021-11-18", "close": 17.37, "volume": 432157.0}, {"date": "2021-11-19", "close": 15.97, "volume": 787587.0}, {"date": "2021-11-22", "close": 16.36, "volume": 585880.0}, {"date": "2021-11-23", "close": 17.07, "volume": 442964.0}, {"date": "2021-11-24", "close": 17.15, "volume": 265091.0}, {"date": "2021-11-26", "close": 15.76, "volume": 591076.0}, {"date": "2021-11-29", "close": 15.82, "volume": 473850.0}, {"date": "2021-11-30", "close": 15.61, "volume": 595000.0}, {"date": "2021-12-01", "close": 15.55, "volume": 802294.0}, {"date": "2021-12-02", "close": 16.35, "volume": 559599.0}, {"date": "2021-12-03", "close": 15.91, "volume": 572040.0}, {"date": "2021-12-06", "close": 16.28, "volume": 490769.0}, {"date": "2021-12-07", "close": 16.85, "volume": 1153084.0}, {"date": "2021-12-08", "close": 16.5, "volume": 639388.0}, {"date": "2021-12-09", "close": 15.83, "volume": 715704.0}, {"date": "2021-12-10", "close": 16.16, "volume": 320768.0}, {"date": "2021-12-13", "close": 15.65, "volume": 494104.0}, {"date": "2021-12-14", "close": 15.4, "volume": 450498.0}, {"date": "2021-12-15", "close": 15.52, "volume": 634731.0}, {"date": "2021-12-16", "close": 15.06, "volume": 710602.0}, {"date": "2021-12-17", "close": 15.32, "volume": 1093202.0}, {"date": "2021-12-20", "close": 15.37, "volume": 448773.0}, {"date": "2021-12-21", "close": 16.21, "volume": 454210.0}, {"date": "2021-12-22", "close": 16.28, "volume": 382175.0}, {"date": "2021-12-23", "close": 16.22, "volume": 347451.0}, {"date": "2021-12-27", "close": 16.72, "volume": 332649.0}, {"date": "2021-12-28", "close": 16.89, "volume": 270746.0}, {"date": "2021-12-29", "close": 16.76, "volume": 277036.0}, {"date": "2021-12-30", "close": 16.65, "volume": 459470.0}, {"date": "2021-12-31", "close": 16.81, "volume": 288942.0}, {"date": "2022-01-03", "close": 17.8, "volume": 572886.0}, {"date": "2022-01-04", "close": 18.3, "volume": 670689.0}, {"date": "2022-01-05", "close": 18.05, "volume": 427717.0}, {"date": "2022-01-06", "close": 18.94, "volume": 552355.0}, {"date": "2022-01-07", "close": 20.0, "volume": 687030.0}, {"date": "2022-01-10", "close": 20.19, "volume": 590447.0}, {"date": "2022-01-11", "close": 20.9, "volume": 585484.0}, {"date": "2022-01-12", "close": 20.8, "volume": 437442.0}, {"date": "2022-01-13", "close": 20.96, "volume": 640392.0}, {"date": "2022-01-14", "close": 22.22, "volume": 574471.0}, {"date": "2022-01-18", "close": 22.63, "volume": 808477.0}, {"date": "2022-01-19", "close": 21.77, "volume": 954310.0}, {"date": "2022-01-20", "close": 20.39, "volume": 613226.0}, {"date": "2022-01-21", "close": 19.59, "volume": 628441.0}, {"date": "2022-01-24", "close": 19.45, "volume": 611535.0}, {"date": "2022-01-25", "close": 20.53, "volume": 592704.0}, {"date": "2022-01-26", "close": 19.49, "volume": 509275.0}, {"date": "2022-01-27", "close": 19.71, "volume": 407555.0}, {"date": "2022-01-28", "close": 19.6, "volume": 342194.0}, {"date": "2022-01-31", "close": 19.53, "volume": 702128.0}, {"date": "2022-02-01", "close": 20.71, "volume": 678128.0}, {"date": "2022-02-02", "close": 20.97, "volume": 443337.0}, {"date": "2022-02-03", "close": 20.45, "volume": 358237.0}, {"date": "2022-02-04", "close": 20.85, "volume": 465102.0}, {"date": "2022-02-07", "close": 21.15, "volume": 443548.0}, {"date": "2022-02-08", "close": 20.74, "volume": 602612.0}, {"date": "2022-02-09", "close": 21.19, "volume": 692414.0}, {"date": "2022-02-10", "close": 20.86, "volume": 432634.0}, {"date": "2022-02-11", "close": 22.16, "volume": 595199.0}, {"date": "2022-02-14", "close": 21.97, "volume": 561520.0}, {"date": "2022-02-15", "close": 21.4, "volume": 342267.0}, {"date": "2022-02-16", "close": 21.15, "volume": 378386.0}, {"date": "2022-02-17", "close": 20.78, "volume": 403816.0}, {"date": "2022-02-18", "close": 20.52, "volume": 786055.0}, {"date": "2022-02-22", "close": 19.19, "volume": 1057980.0}, {"date": "2022-02-23", "close": 17.94, "volume": 799200.0}, {"date": "2022-02-24", "close": 18.65, "volume": 936707.0}, {"date": "2022-02-25", "close": 17.8, "volume": 594414.0}, {"date": "2022-02-28", "close": 17.39, "volume": 789835.0}, {"date": "2022-03-01", "close": 17.01, "volume": 825658.0}, {"date": "2022-03-02", "close": 17.23, "volume": 701480.0}, {"date": "2022-03-03", "close": 17.15, "volume": 871580.0}, {"date": "2022-03-04", "close": 18.15, "volume": 1325509.0}, {"date": "2022-03-07", "close": 18.25, "volume": 924292.0}, {"date": "2022-03-08", "close": 20.28, "volume": 1384947.0}, {"date": "2022-03-09", "close": 20.2, "volume": 1152210.0}, {"date": "2022-03-10", "close": 23.37, "volume": 2246590.0}, {"date": "2022-03-11", "close": 24.28, "volume": 1540881.0}, {"date": "2022-03-14", "close": 23.79, "volume": 2794413.0}, {"date": "2022-03-15", "close": 21.06, "volume": 1394639.0}, {"date": "2022-03-16", "close": 20.5, "volume": 1077032.0}, {"date": "2022-03-17", "close": 21.54, "volume": 870175.0}, {"date": "2022-03-18", "close": 21.82, "volume": 1313717.0}, {"date": "2022-03-21", "close": 23.12, "volume": 593936.0}, {"date": "2022-03-22", "close": 22.68, "volume": 442322.0}, {"date": "2022-03-23", "close": 22.9, "volume": 407063.0}, {"date": "2022-03-24", "close": 23.97, "volume": 822563.0}, {"date": "2022-03-25", "close": 24.27, "volume": 498131.0}, {"date": "2022-03-28", "close": 24.33, "volume": 912086.0}, {"date": "2022-03-29", "close": 25.08, "volume": 1755311.0}, {"date": "2022-03-30", "close": 24.42, "volume": 1540323.0}, {"date": "2022-03-31", "close": 25.54, "volume": 962374.0}, {"date": "2022-04-01", "close": 25.78, "volume": 612175.0}, {"date": "2022-04-04", "close": 26.25, "volume": 609417.0}, {"date": "2022-04-05", "close": 26.33, "volume": 530596.0}, {"date": "2022-04-06", "close": 26.45, "volume": 487915.0}, {"date": "2022-04-07", "close": 26.19, "volume": 419032.0}, {"date": "2022-04-08", "close": 26.32, "volume": 472468.0}, {"date": "2022-04-11", "close": 25.2, "volume": 754314.0}, {"date": "2022-04-12", "close": 25.26, "volume": 412019.0}, {"date": "2022-04-13", "close": 26.21, "volume": 488169.0}, {"date": "2022-04-14", "close": 26.51, "volume": 384360.0}, {"date": "2022-04-18", "close": 28.62, "volume": 750236.0}, {"date": "2022-04-19", "close": 28.43, "volume": 626743.0}, {"date": "2022-04-20", "close": 28.75, "volume": 405293.0}, {"date": "2022-04-21", "close": 26.67, "volume": 575939.0}, {"date": "2022-04-22", "close": 25.46, "volume": 548718.0}, {"date": "2022-04-25", "close": 24.48, "volume": 633312.0}, {"date": "2022-04-26", "close": 24.62, "volume": 571089.0}, {"date": "2022-04-27", "close": 25.0, "volume": 433442.0}, {"date": "2022-04-28", "close": 26.33, "volume": 561305.0}, {"date": "2022-04-29", "close": 25.07, "volume": 421393.0}, {"date": "2022-05-02", "close": 25.46, "volume": 1266964.0}, {"date": "2022-05-03", "close": 29.82, "volume": 1741653.0}, {"date": "2022-05-04", "close": 32.74, "volume": 1425515.0}, {"date": "2022-05-05", "close": 32.71, "volume": 1497157.0}, {"date": "2022-05-06", "close": 32.71, "volume": 749980.0}, {"date": "2022-05-09", "close": 29.03, "volume": 801395.0}, {"date": "2022-05-10", "close": 30.31, "volume": 837608.0}, {"date": "2022-05-11", "close": 30.62, "volume": 508022.0}, {"date": "2022-05-12", "close": 30.1, "volume": 550178.0}, {"date": "2022-05-13", "close": 31.29, "volume": 561356.0}, {"date": "2022-05-16", "close": 32.3, "volume": 857857.0}, {"date": "2022-05-17", "close": 32.92, "volume": 965537.0}, {"date": "2022-05-18", "close": 31.99, "volume": 551365.0}, {"date": "2022-05-19", "close": 31.88, "volume": 1137079.0}, {"date": "2022-05-20", "close": 31.83, "volume": 400323.0}, {"date": "2022-05-23", "close": 31.82, "volume": 534945.0}, {"date": "2022-05-24", "close": 32.1, "volume": 577915.0}, {"date": "2022-05-25", "close": 33.58, "volume": 805795.0}, {"date": "2022-05-26", "close": 33.59, "volume": 525414.0}, {"date": "2022-05-27", "close": 34.83, "volume": 780043.0}, {"date": "2022-05-31", "close": 34.43, "volume": 1416339.0}, {"date": "2022-06-01", "close": 36.3, "volume": 1161885.0}, {"date": "2022-06-02", "close": 36.77, "volume": 836726.0}, {"date": "2022-06-03", "close": 39.14, "volume": 1142536.0}, {"date": "2022-06-06", "close": 39.85, "volume": 1127568.0}, {"date": "2022-06-07", "close": 43.07, "volume": 1174311.0}, {"date": "2022-06-08", "close": 42.75, "volume": 741976.0}, {"date": "2022-06-09", "close": 42.07, "volume": 622851.0}, {"date": "2022-06-10", "close": 41.45, "volume": 631253.0}, {"date": "2022-06-13", "close": 38.65, "volume": 832911.0}, {"date": "2022-06-14", "close": 40.02, "volume": 697445.0}, {"date": "2022-06-15", "close": 38.94, "volume": 625565.0}, {"date": "2022-06-16", "close": 36.72, "volume": 1191053.0}, {"date": "2022-06-17", "close": 34.01, "volume": 2177107.0}, {"date": "2022-06-21", "close": 36.69, "volume": 1239666.0}, {"date": "2022-06-22", "close": 34.69, "volume": 950529.0}, {"date": "2022-06-23", "close": 32.44, "volume": 1254215.0}, {"date": "2022-06-24", "close": 34.13, "volume": 3393895.0}, {"date": "2022-06-27", "close": 35.96, "volume": 1196170.0}, {"date": "2022-06-28", "close": 37.05, "volume": 1145888.0}, {"date": "2022-06-29", "close": 35.11, "volume": 661427.0}, {"date": "2022-06-30", "close": 33.5, "volume": 912342.0}, {"date": "2022-07-01", "close": 33.64, "volume": 1054323.0}, {"date": "2022-07-05", "close": 30.65, "volume": 1268407.0}, {"date": "2022-07-06", "close": 29.56, "volume": 1283010.0}, {"date": "2022-07-07", "close": 31.67, "volume": 730512.0}, {"date": "2022-07-08", "close": 31.18, "volume": 570947.0}, {"date": "2022-07-11", "close": 31.33, "volume": 428846.0}, {"date": "2022-07-12", "close": 30.76, "volume": 807416.0}, {"date": "2022-07-13", "close": 29.57, "volume": 761511.0}, {"date": "2022-07-14", "close": 29.17, "volume": 640077.0}, {"date": "2022-07-15", "close": 30.29, "volume": 484028.0}, {"date": "2022-07-18", "close": 30.46, "volume": 608294.0}, {"date": "2022-07-19", "close": 31.08, "volume": 664697.0}, {"date": "2022-07-20", "close": 30.86, "volume": 584962.0}, {"date": "2022-07-21", "close": 29.27, "volume": 672703.0}, {"date": "2022-07-22", "close": 28.99, "volume": 435688.0}, {"date": "2022-07-25", "close": 31.39, "volume": 502337.0}, {"date": "2022-07-26", "close": 31.41, "volume": 663613.0}, {"date": "2022-07-27", "close": 32.46, "volume": 811459.0}, {"date": "2022-07-28", "close": 32.72, "volume": 883691.0}, {"date": "2022-07-29", "close": 33.54, "volume": 523735.0}, {"date": "2022-08-01", "close": 33.0, "volume": 956516.0}, {"date": "2022-08-02", "close": 34.64, "volume": 1378088.0}, {"date": "2022-08-03", "close": 34.02, "volume": 819868.0}, {"date": "2022-08-04", "close": 31.31, "volume": 1831951.0}, {"date": "2022-08-05", "close": 31.52, "volume": 696138.0}, {"date": "2022-08-08", "close": 31.76, "volume": 793255.0}, {"date": "2022-08-09", "close": 33.12, "volume": 788892.0}, {"date": "2022-08-10", "close": 33.59, "volume": 928173.0}, {"date": "2022-08-11", "close": 31.71, "volume": 1012825.0}, {"date": "2022-08-12", "close": 32.06, "volume": 468624.0}, {"date": "2022-08-15", "close": 30.59, "volume": 626887.0}, {"date": "2022-08-16", "close": 30.76, "volume": 533288.0}, {"date": "2022-08-17", "close": 31.47, "volume": 530878.0}, {"date": "2022-08-18", "close": 32.58, "volume": 838890.0}, {"date": "2022-08-19", "close": 32.61, "volume": 608708.0}, {"date": "2022-08-22", "close": 33.52, "volume": 788267.0}, {"date": "2022-08-23", "close": 34.29, "volume": 833919.0}, {"date": "2022-08-24", "close": 35.09, "volume": 757875.0}, {"date": "2022-08-25", "close": 36.74, "volume": 735051.0}, {"date": "2022-08-26", "close": 35.92, "volume": 736484.0}, {"date": "2022-08-29", "close": 35.53, "volume": 479685.0}, {"date": "2022-08-30", "close": 33.26, "volume": 1322156.0}, {"date": "2022-08-31", "close": 32.66, "volume": 866507.0}, {"date": "2022-09-01", "close": 31.01, "volume": 775412.0}, {"date": "2022-09-02", "close": 33.04, "volume": 565764.0}, {"date": "2022-09-06", "close": 33.54, "volume": 744652.0}, {"date": "2022-09-07", "close": 33.11, "volume": 476241.0}, {"date": "2022-09-08", "close": 32.66, "volume": 360769.0}, {"date": "2022-09-09", "close": 33.77, "volume": 524107.0}, {"date": "2022-09-12", "close": 33.17, "volume": 603112.0}, {"date": "2022-09-13", "close": 32.43, "volume": 593522.0}, {"date": "2022-09-14", "close": 32.74, "volume": 637647.0}, {"date": "2022-09-15", "close": 29.63, "volume": 1552742.0}, {"date": "2022-09-16", "close": 28.5, "volume": 2734208.0}, {"date": "2022-09-19", "close": 28.48, "volume": 776697.0}, {"date": "2022-09-20", "close": 28.74, "volume": 791713.0}, {"date": "2022-09-21", "close": 28.52, "volume": 569823.0}, {"date": "2022-09-22", "close": 29.12, "volume": 1048665.0}, {"date": "2022-09-23", "close": 26.48, "volume": 1227945.0}, {"date": "2022-09-26", "close": 25.56, "volume": 1107193.0}, {"date": "2022-09-27", "close": 27.99, "volume": 1145640.0}, {"date": "2022-09-28", "close": 29.94, "volume": 996399.0}, {"date": "2022-09-29", "close": 28.78, "volume": 661809.0}, {"date": "2022-09-30", "close": 28.98, "volume": 713774.0}, {"date": "2022-10-03", "close": 30.17, "volume": 1000997.0}, {"date": "2022-10-04", "close": 33.01, "volume": 774102.0}, {"date": "2022-10-05", "close": 33.14, "volume": 772942.0}, {"date": "2022-10-06", "close": 33.98, "volume": 494052.0}, {"date": "2022-10-07", "close": 33.93, "volume": 885616.0}, {"date": "2022-10-10", "close": 33.03, "volume": 500374.0}, {"date": "2022-10-11", "close": 32.06, "volume": 746614.0}, {"date": "2022-10-12", "close": 33.74, "volume": 811710.0}, {"date": "2022-10-13", "close": 35.0, "volume": 784140.0}, {"date": "2022-10-14", "close": 33.61, "volume": 620159.0}, {"date": "2022-10-17", "close": 35.35, "volume": 655377.0}, {"date": "2022-10-18", "close": 35.85, "volume": 700514.0}, {"date": "2022-10-19", "close": 38.07, "volume": 846524.0}, {"date": "2022-10-20", "close": 38.62, "volume": 760227.0}, {"date": "2022-10-21", "close": 40.93, "volume": 838356.0}, {"date": "2022-10-24", "close": 40.11, "volume": 605900.0}, {"date": "2022-10-25", "close": 40.22, "volume": 640604.0}, {"date": "2022-10-26", "close": 40.28, "volume": 521202.0}, {"date": "2022-10-27", "close": 39.98, "volume": 778354.0}, {"date": "2022-10-28", "close": 39.78, "volume": 695778.0}, {"date": "2022-10-31", "close": 39.06, "volume": 700137.0}, {"date": "2022-11-01", "close": 38.0, "volume": 1364367.0}, {"date": "2022-11-02", "close": 37.33, "volume": 887221.0}, {"date": "2022-11-03", "close": 38.39, "volume": 578364.0}, {"date": "2022-11-04", "close": 39.19, "volume": 671275.0}, {"date": "2022-11-07", "close": 40.3, "volume": 772014.0}, {"date": "2022-11-08", "close": 39.46, "volume": 732627.0}, {"date": "2022-11-09", "close": 37.81, "volume": 1052397.0}, {"date": "2022-11-10", "close": 36.65, "volume": 1025541.0}, {"date": "2022-11-11", "close": 38.88, "volume": 1459171.0}, {"date": "2022-11-14", "close": 39.67, "volume": 1107947.0}, {"date": "2022-11-15", "close": 40.86, "volume": 595090.0}, {"date": "2022-11-16", "close": 39.95, "volume": 488947.0}, {"date": "2022-11-17", "close": 40.15, "volume": 392143.0}, {"date": "2022-11-18", "close": 40.16, "volume": 987054.0}, {"date": "2022-11-21", "close": 38.96, "volume": 790137.0}, {"date": "2022-11-22", "close": 40.86, "volume": 842994.0}, {"date": "2022-11-23", "close": 39.91, "volume": 357266.0}, {"date": "2022-11-25", "close": 40.1, "volume": 279722.0}, {"date": "2022-11-28", "close": 38.97, "volume": 568468.0}, {"date": "2022-11-29", "close": 37.95, "volume": 589355.0}, {"date": "2022-11-30", "close": 36.85, "volume": 1562385.0}, {"date": "2022-12-01", "close": 37.14, "volume": 655711.0}, {"date": "2022-12-02", "close": 34.54, "volume": 868001.0}, {"date": "2022-12-05", "close": 33.23, "volume": 813488.0}, {"date": "2022-12-06", "close": 32.38, "volume": 678184.0}, {"date": "2022-12-07", "close": 31.03, "volume": 808870.0}, {"date": "2022-12-08", "close": 29.64, "volume": 1281012.0}, {"date": "2022-12-09", "close": 28.97, "volume": 823528.0}, {"date": "2022-12-12", "close": 30.35, "volume": 1271483.0}, {"date": "2022-12-13", "close": 30.02, "volume": 1412554.0}, {"date": "2022-12-14", "close": 29.78, "volume": 602576.0}, {"date": "2022-12-15", "close": 30.19, "volume": 727842.0}, {"date": "2022-12-16", "close": 29.65, "volume": 863910.0}, {"date": "2022-12-19", "close": 30.03, "volume": 661842.0}, {"date": "2022-12-20", "close": 31.67, "volume": 962037.0}, {"date": "2022-12-21", "close": 31.19, "volume": 768112.0}, {"date": "2022-12-22", "close": 30.03, "volume": 587317.0}, {"date": "2022-12-23", "close": 31.7, "volume": 705753.0}, {"date": "2022-12-27", "close": 31.46, "volume": 664043.0}, {"date": "2022-12-28", "close": 30.16, "volume": 637510.0}, {"date": "2022-12-29", "close": 31.25, "volume": 631680.0}, {"date": "2022-12-30", "close": 31.34, "volume": 872995.0}, {"date": "2023-01-03", "close": 29.3, "volume": 909847.0}, {"date": "2023-01-04", "close": 29.99, "volume": 757720.0}, {"date": "2023-01-05", "close": 31.35, "volume": 992416.0}, {"date": "2023-01-06", "close": 31.87, "volume": 803474.0}, {"date": "2023-01-09", "close": 31.42, "volume": 551530.0}, {"date": "2023-01-10", "close": 31.24, "volume": 368491.0}, {"date": "2023-01-11", "close": 31.28, "volume": 522863.0}, {"date": "2023-01-12", "close": 31.59, "volume": 665690.0}, {"date": "2023-01-13", "close": 31.92, "volume": 424356.0}, {"date": "2023-01-17", "close": 32.6, "volume": 555623.0}, {"date": "2023-01-18", "close": 32.84, "volume": 598524.0}, {"date": "2023-01-19", "close": 32.9, "volume": 666296.0}, {"date": "2023-01-20", "close": 32.72, "volume": 977207.0}, {"date": "2023-01-23", "close": 33.53, "volume": 836322.0}, {"date": "2023-01-24", "close": 34.64, "volume": 839017.0}, {"date": "2023-01-25", "close": 34.09, "volume": 502434.0}, {"date": "2023-01-26", "close": 35.5, "volume": 460275.0}, {"date": "2023-01-27", "close": 34.36, "volume": 539917.0}, {"date": "2023-01-30", "close": 32.68, "volume": 622870.0}, {"date": "2023-01-31", "close": 33.2, "volume": 674541.0}, {"date": "2023-02-01", "close": 32.59, "volume": 722414.0}, {"date": "2023-02-02", "close": 32.41, "volume": 716529.0}, {"date": "2023-02-03", "close": 32.1, "volume": 521880.0}, {"date": "2023-02-06", "close": 31.61, "volume": 693785.0}, {"date": "2023-02-07", "close": 32.98, "volume": 641071.0}, {"date": "2023-02-08", "close": 32.54, "volume": 466572.0}, {"date": "2023-02-09", "close": 32.29, "volume": 509971.0}, {"date": "2023-02-10", "close": 34.36, "volume": 776063.0}, {"date": "2023-02-13", "close": 33.68, "volume": 540645.0}, {"date": "2023-02-14", "close": 34.06, "volume": 823549.0}, {"date": "2023-02-15", "close": 33.75, "volume": 720942.0}, {"date": "2023-02-16", "close": 33.26, "volume": 835588.0}, {"date": "2023-02-17", "close": 32.02, "volume": 754891.0}, {"date": "2023-02-21", "close": 32.25, "volume": 834596.0}, {"date": "2023-02-22", "close": 31.34, "volume": 1144742.0}, {"date": "2023-02-23", "close": 31.36, "volume": 1275578.0}, {"date": "2023-02-24", "close": 31.58, "volume": 1056194.0}, {"date": "2023-02-27", "close": 32.51, "volume": 816745.0}, {"date": "2023-02-28", "close": 31.73, "volume": 1184999.0}, {"date": "2023-03-01", "close": 33.45, "volume": 890581.0}, {"date": "2023-03-02", "close": 33.07, "volume": 878058.0}, {"date": "2023-03-03", "close": 33.43, "volume": 815376.0}, {"date": "2023-03-06", "close": 33.51, "volume": 638963.0}, {"date": "2023-03-07", "close": 32.6, "volume": 616669.0}, {"date": "2023-03-08", "close": 32.07, "volume": 737841.0}, {"date": "2023-03-09", "close": 31.13, "volume": 675830.0}, {"date": "2023-03-10", "close": 30.65, "volume": 596827.0}, {"date": "2023-03-13", "close": 28.8, "volume": 828047.0}, {"date": "2023-03-14", "close": 29.36, "volume": 678105.0}, {"date": "2023-03-15", "close": 28.31, "volume": 1593612.0}, {"date": "2023-03-16", "close": 29.68, "volume": 2540637.0}, {"date": "2023-03-17", "close": 29.78, "volume": 2533758.0}, {"date": "2023-03-20", "close": 30.53, "volume": 6998968.0}, {"date": "2023-03-21", "close": 30.94, "volume": 1476082.0}, {"date": "2023-03-22", "close": 31.01, "volume": 869487.0}, {"date": "2023-03-23", "close": 30.04, "volume": 1049808.0}, {"date": "2023-03-24", "close": 29.55, "volume": 1092951.0}, {"date": "2023-03-27", "close": 31.26, "volume": 994149.0}, {"date": "2023-03-28", "close": 32.32, "volume": 1207795.0}, {"date": "2023-03-29", "close": 33.05, "volume": 1229733.0}, {"date": "2023-03-30", "close": 32.63, "volume": 519336.0}, {"date": "2023-03-31", "close": 32.78, "volume": 820659.0}, {"date": "2023-04-03", "close": 33.34, "volume": 1054835.0}, {"date": "2023-04-04", "close": 30.11, "volume": 1561346.0}, {"date": "2023-04-05", "close": 31.4, "volume": 1170555.0}, {"date": "2023-04-06", "close": 30.73, "volume": 855992.0}, {"date": "2023-04-10", "close": 31.41, "volume": 565030.0}, {"date": "2023-04-11", "close": 32.19, "volume": 717898.0}, {"date": "2023-04-12", "close": 31.14, "volume": 656950.0}, {"date": "2023-04-13", "close": 30.0, "volume": 1154715.0}, {"date": "2023-04-14", "close": 29.28, "volume": 1085358.0}, {"date": "2023-04-17", "close": 28.52, "volume": 739297.0}, {"date": "2023-04-18", "close": 28.26, "volume": 729579.0}, {"date": "2023-04-19", "close": 28.18, "volume": 890697.0}, {"date": "2023-04-20", "close": 27.89, "volume": 953280.0}, {"date": "2023-04-21", "close": 27.09, "volume": 1057258.0}, {"date": "2023-04-24", "close": 27.58, "volume": 856968.0}, {"date": "2023-04-25", "close": 26.38, "volume": 924211.0}, {"date": "2023-04-26", "close": 26.24, "volume": 770645.0}, {"date": "2023-04-27", "close": 26.18, "volume": 756165.0}, {"date": "2023-04-28", "close": 26.34, "volume": 810175.0}, {"date": "2023-05-01", "close": 26.72, "volume": 1215647.0}, {"date": "2023-05-02", "close": 26.2, "volume": 2868235.0}, {"date": "2023-05-03", "close": 24.85, "volume": 2925828.0}, {"date": "2023-05-04", "close": 23.25, "volume": 1738703.0}, {"date": "2023-05-05", "close": 23.94, "volume": 1223874.0}, {"date": "2023-05-08", "close": 24.72, "volume": 1234824.0}, {"date": "2023-05-09", "close": 25.3, "volume": 1000789.0}, {"date": "2023-05-10", "close": 25.63, "volume": 1467807.0}, {"date": "2023-05-11", "close": 24.8, "volume": 1681962.0}, {"date": "2023-05-12", "close": 23.83, "volume": 1443555.0}, {"date": "2023-05-15", "close": 24.83, "volume": 872935.0}, {"date": "2023-05-16", "close": 24.07, "volume": 724898.0}, {"date": "2023-05-17", "close": 24.61, "volume": 744071.0}, {"date": "2023-05-18", "close": 25.14, "volume": 758128.0}, {"date": "2023-05-19", "close": 24.92, "volume": 629340.0}, {"date": "2023-05-22", "close": 25.42, "volume": 797264.0}, {"date": "2023-05-23", "close": 24.46, "volume": 1896768.0}, {"date": "2023-05-24", "close": 24.83, "volume": 1183060.0}, {"date": "2023-05-25", "close": 23.57, "volume": 2936655.0}, {"date": "2023-05-26", "close": 23.94, "volume": 1075552.0}, {"date": "2023-05-30", "close": 23.47, "volume": 887349.0}, {"date": "2023-05-31", "close": 23.41, "volume": 1365351.0}, {"date": "2023-06-01", "close": 23.69, "volume": 1120368.0}, {"date": "2023-06-02", "close": 25.39, "volume": 1543358.0}, {"date": "2023-06-05", "close": 25.02, "volume": 1151844.0}, {"date": "2023-06-06", "close": 25.83, "volume": 868798.0}, {"date": "2023-06-07", "close": 27.66, "volume": 1461806.0}, {"date": "2023-06-08", "close": 27.53, "volume": 866305.0}, {"date": "2023-06-09", "close": 27.55, "volume": 675657.0}, {"date": "2023-06-12", "close": 27.35, "volume": 759209.0}, {"date": "2023-06-13", "close": 27.75, "volume": 1191833.0}, {"date": "2023-06-14", "close": 27.15, "volume": 834364.0}, {"date": "2023-06-15", "close": 27.78, "volume": 866331.0}, {"date": "2023-06-16", "close": 27.71, "volume": 4622942.0}, {"date": "2023-06-20", "close": 26.92, "volume": 1012534.0}, {"date": "2023-06-21", "close": 27.41, "volume": 884993.0}, {"date": "2023-06-22", "close": 27.24, "volume": 827745.0}, {"date": "2023-06-23", "close": 27.27, "volume": 1104707.0}, {"date": "2023-06-26", "close": 27.76, "volume": 964565.0}, {"date": "2023-06-27", "close": 28.32, "volume": 1040566.0}, {"date": "2023-06-28", "close": 29.09, "volume": 682986.0}, {"date": "2023-06-29", "close": 30.14, "volume": 900280.0}, {"date": "2023-06-30", "close": 29.96, "volume": 1108457.0}, {"date": "2023-07-03", "close": 29.66, "volume": 535080.0}, {"date": "2023-07-05", "close": 29.78, "volume": 665436.0}, {"date": "2023-07-06", "close": 29.9, "volume": 1460969.0}, {"date": "2023-07-07", "close": 30.98, "volume": 654353.0}, {"date": "2023-07-10", "close": 30.77, "volume": 695404.0}, {"date": "2023-07-11", "close": 31.63, "volume": 755841.0}, {"date": "2023-07-12", "close": 31.3, "volume": 755827.0}, {"date": "2023-07-13", "close": 31.31, "volume": 860094.0}, {"date": "2023-07-14", "close": 30.74, "volume": 594711.0}, {"date": "2023-07-17", "close": 30.83, "volume": 508866.0}, {"date": "2023-07-18", "close": 31.87, "volume": 729016.0}, {"date": "2023-07-19", "close": 32.7, "volume": 690980.0}, {"date": "2023-07-20", "close": 33.35, "volume": 518620.0}, {"date": "2023-07-21", "close": 33.81, "volume": 490418.0}, {"date": "2023-07-24", "close": 35.03, "volume": 924751.0}, {"date": "2023-07-25", "close": 34.87, "volume": 679762.0}, {"date": "2023-07-26", "close": 35.63, "volume": 569735.0}, {"date": "2023-07-27", "close": 35.29, "volume": 580888.0}, {"date": "2023-07-28", "close": 36.51, "volume": 644834.0}, {"date": "2023-07-31", "close": 36.74, "volume": 837328.0}, {"date": "2023-08-01", "close": 36.12, "volume": 3033891.0}, {"date": "2023-08-02", "close": 36.75, "volume": 1705024.0}, {"date": "2023-08-03", "close": 36.7, "volume": 1292732.0}, {"date": "2023-08-04", "close": 36.34, "volume": 1719383.0}, {"date": "2023-08-07", "close": 36.97, "volume": 1557358.0}, {"date": "2023-08-08", "close": 36.59, "volume": 1149983.0}, {"date": "2023-08-09", "close": 37.68, "volume": 1324843.0}, {"date": "2023-08-10", "close": 37.46, "volume": 1190741.0}, {"date": "2023-08-11", "close": 36.55, "volume": 821118.0}, {"date": "2023-08-14", "close": 35.99, "volume": 636640.0}, {"date": "2023-08-15", "close": 34.88, "volume": 981190.0}, {"date": "2023-08-16", "close": 34.89, "volume": 613439.0}, {"date": "2023-08-17", "close": 34.77, "volume": 717618.0}, {"date": "2023-08-18", "close": 35.2, "volume": 780190.0}, {"date": "2023-08-21", "close": 34.52, "volume": 887051.0}, {"date": "2023-08-22", "close": 34.68, "volume": 743344.0}, {"date": "2023-08-23", "close": 32.43, "volume": 1827238.0}, {"date": "2023-08-24", "close": 32.2, "volume": 1286691.0}, {"date": "2023-08-25", "close": 32.93, "volume": 1047480.0}, {"date": "2023-08-28", "close": 32.24, "volume": 994328.0}, {"date": "2023-08-29", "close": 32.44, "volume": 949699.0}, {"date": "2023-08-30", "close": 32.81, "volume": 728527.0}, {"date": "2023-08-31", "close": 32.7, "volume": 1656325.0}, {"date": "2023-09-01", "close": 34.78, "volume": 1281980.0}, {"date": "2023-09-05", "close": 34.7, "volume": 850248.0}, {"date": "2023-09-06", "close": 34.88, "volume": 511024.0}, {"date": "2023-09-07", "close": 35.84, "volume": 612661.0}, {"date": "2023-09-08", "close": 36.96, "volume": 1116765.0}, {"date": "2023-09-11", "close": 37.04, "volume": 861744.0}, {"date": "2023-09-12", "close": 35.49, "volume": 2334978.0}, {"date": "2023-09-13", "close": 34.75, "volume": 1429106.0}, {"date": "2023-09-14", "close": 35.22, "volume": 1433892.0}, {"date": "2023-09-15", "close": 34.55, "volume": 3094254.0}, {"date": "2023-09-18", "close": 34.64, "volume": 733618.0}, {"date": "2023-09-19", "close": 33.61, "volume": 1111246.0}, {"date": "2023-09-20", "close": 33.74, "volume": 808548.0}, {"date": "2023-09-21", "close": 34.07, "volume": 987725.0}, {"date": "2023-09-22", "close": 33.78, "volume": 755563.0}, {"date": "2023-09-25", "close": 33.73, "volume": 1133441.0}, {"date": "2023-09-26", "close": 33.78, "volume": 710438.0}, {"date": "2023-09-27", "close": 34.63, "volume": 867552.0}, {"date": "2023-09-28", "close": 35.39, "volume": 911922.0}, {"date": "2023-09-29", "close": 34.03, "volume": 959058.0}, {"date": "2023-10-02", "close": 33.4, "volume": 734925.0}, {"date": "2023-10-03", "close": 32.34, "volume": 1121620.0}, {"date": "2023-10-04", "close": 30.52, "volume": 978057.0}, {"date": "2023-10-05", "close": 30.76, "volume": 1243742.0}, {"date": "2023-10-06", "close": 30.68, "volume": 1084663.0}, {"date": "2023-10-09", "close": 31.05, "volume": 959926.0}, {"date": "2023-10-10", "close": 31.88, "volume": 903165.0}, {"date": "2023-10-11", "close": 32.09, "volume": 557187.0}, {"date": "2023-10-12", "close": 31.48, "volume": 623616.0}, {"date": "2023-10-13", "close": 31.38, "volume": 732787.0}, {"date": "2023-10-16", "close": 31.86, "volume": 704432.0}, {"date": "2023-10-17", "close": 32.29, "volume": 528807.0}, {"date": "2023-10-18", "close": 33.27, "volume": 484940.0}, {"date": "2023-10-19", "close": 32.94, "volume": 842093.0}, {"date": "2023-10-20", "close": 32.65, "volume": 744226.0}, {"date": "2023-10-23", "close": 32.31, "volume": 783292.0}, {"date": "2023-10-24", "close": 31.45, "volume": 898628.0}, {"date": "2023-10-25", "close": 31.15, "volume": 525548.0}, {"date": "2023-10-26", "close": 31.44, "volume": 685146.0}, {"date": "2023-10-27", "close": 31.0, "volume": 811953.0}, {"date": "2023-10-30", "close": 31.43, "volume": 990762.0}, {"date": "2023-10-31", "close": 32.75, "volume": 2112555.0}, {"date": "2023-11-01", "close": 33.53, "volume": 1239265.0}, {"date": "2023-11-02", "close": 33.53, "volume": 1134481.0}, {"date": "2023-11-03", "close": 32.64, "volume": 1046354.0}, {"date": "2023-11-06", "close": 32.58, "volume": 1216839.0}, {"date": "2023-11-07", "close": 31.7, "volume": 1197118.0}, {"date": "2023-11-08", "close": 31.37, "volume": 1018035.0}, {"date": "2023-11-09", "close": 31.2, "volume": 1304131.0}, {"date": "2023-11-10", "close": 30.26, "volume": 995952.0}, {"date": "2023-11-13", "close": 30.54, "volume": 754658.0}, {"date": "2023-11-14", "close": 32.04, "volume": 1125557.0}, {"date": "2023-11-15", "close": 32.21, "volume": 1145427.0}, {"date": "2023-11-16", "close": 31.04, "volume": 974637.0}, {"date": "2023-11-17", "close": 31.37, "volume": 574655.0}, {"date": "2023-11-20", "close": 31.84, "volume": 662564.0}, {"date": "2023-11-21", "close": 31.61, "volume": 504281.0}, {"date": "2023-11-22", "close": 31.92, "volume": 500409.0}, {"date": "2023-11-24", "close": 31.94, "volume": 195291.0}, {"date": "2023-11-27", "close": 32.36, "volume": 732060.0}, {"date": "2023-11-28", "close": 32.28, "volume": 400417.0}, {"date": "2023-11-29", "close": 31.73, "volume": 580439.0}, {"date": "2023-11-30", "close": 31.77, "volume": 835621.0}, {"date": "2023-12-01", "close": 32.31, "volume": 672365.0}, {"date": "2023-12-04", "close": 32.2, "volume": 547588.0}, {"date": "2023-12-05", "close": 31.31, "volume": 747743.0}, {"date": "2023-12-06", "close": 30.17, "volume": 908410.0}, {"date": "2023-12-07", "close": 30.24, "volume": 566958.0}, {"date": "2023-12-08", "close": 30.09, "volume": 741601.0}, {"date": "2023-12-11", "close": 30.27, "volume": 747319.0}, {"date": "2023-12-12", "close": 29.57, "volume": 823395.0}, {"date": "2023-12-13", "close": 30.52, "volume": 1496628.0}, {"date": "2023-12-14", "close": 32.11, "volume": 1040828.0}, {"date": "2023-12-15", "close": 31.45, "volume": 3985653.0}, {"date": "2023-12-18", "close": 31.55, "volume": 998525.0}, {"date": "2023-12-19", "close": 31.7, "volume": 1078686.0}, {"date": "2023-12-20", "close": 31.65, "volume": 1116854.0}, {"date": "2023-12-21", "close": 31.36, "volume": 822244.0}, {"date": "2023-12-22", "close": 31.4, "volume": 776619.0}, {"date": "2023-12-26", "close": 31.6, "volume": 539106.0}, {"date": "2023-12-27", "close": 31.12, "volume": 500739.0}, {"date": "2023-12-28", "close": 30.54, "volume": 573443.0}, {"date": "2023-12-29", "close": 30.3, "volume": 532278.0}, {"date": "2024-01-02", "close": 31.15, "volume": 836703.0}, {"date": "2024-01-03", "close": 31.07, "volume": 880828.0}, {"date": "2024-01-04", "close": 31.14, "volume": 1118727.0}, {"date": "2024-01-05", "close": 31.19, "volume": 827564.0}, {"date": "2024-01-08", "close": 31.66, "volume": 1129265.0}, {"date": "2024-01-09", "close": 31.47, "volume": 1378922.0}, {"date": "2024-01-10", "close": 30.15, "volume": 1082852.0}, {"date": "2024-01-11", "close": 30.31, "volume": 782311.0}, {"date": "2024-01-12", "close": 30.84, "volume": 445363.0}, {"date": "2024-01-16", "close": 30.13, "volume": 812770.0}, {"date": "2024-01-17", "close": 29.36, "volume": 782062.0}, {"date": "2024-01-18", "close": 29.71, "volume": 753654.0}, {"date": "2024-01-19", "close": 30.0, "volume": 570289.0}, {"date": "2024-01-22", "close": 30.31, "volume": 665062.0}, {"date": "2024-01-23", "close": 30.4, "volume": 648133.0}, {"date": "2024-01-24", "close": 30.68, "volume": 697701.0}, {"date": "2024-01-25", "close": 31.1, "volume": 665924.0}, {"date": "2024-01-26", "close": 32.43, "volume": 858936.0}, {"date": "2024-01-29", "close": 32.54, "volume": 744795.0}, {"date": "2024-01-30", "close": 34.49, "volume": 1142830.0}, {"date": "2024-01-31", "close": 33.73, "volume": 1299124.0}, {"date": "2024-02-01", "close": 33.8, "volume": 1147136.0}, {"date": "2024-02-02", "close": 33.53, "volume": 791127.0}, {"date": "2024-02-05", "close": 33.96, "volume": 622429.0}, {"date": "2024-02-06", "close": 33.5, "volume": 785590.0}, {"date": "2024-02-07", "close": 34.47, "volume": 668868.0}, {"date": "2024-02-08", "close": 35.02, "volume": 678619.0}, {"date": "2024-02-09", "close": 35.26, "volume": 555010.0}, {"date": "2024-02-12", "close": 35.46, "volume": 615479.0}, {"date": "2024-02-13", "close": 35.08, "volume": 751064.0}, {"date": "2024-02-14", "close": 35.25, "volume": 959659.0}, {"date": "2024-02-15", "close": 35.67, "volume": 939740.0}, {"date": "2024-02-16", "close": 35.05, "volume": 1007644.0}, {"date": "2024-02-20", "close": 34.47, "volume": 1570107.0}, {"date": "2024-02-21", "close": 33.44, "volume": 1721752.0}, {"date": "2024-02-22", "close": 32.47, "volume": 1899876.0}, {"date": "2024-02-23", "close": 33.43, "volume": 1346202.0}, {"date": "2024-02-26", "close": 33.56, "volume": 1230274.0}, {"date": "2024-02-27", "close": 33.57, "volume": 888478.0}, {"date": "2024-02-28", "close": 32.07, "volume": 1277102.0}, {"date": "2024-02-29", "close": 33.18, "volume": 1253357.0}, {"date": "2024-03-01", "close": 32.77, "volume": 1044766.0}, {"date": "2024-03-04", "close": 32.12, "volume": 875428.0}, {"date": "2024-03-05", "close": 32.15, "volume": 789911.0}, {"date": "2024-03-06", "close": 32.2, "volume": 847732.0}, {"date": "2024-03-07", "close": 33.65, "volume": 695853.0}, {"date": "2024-03-08", "close": 33.09, "volume": 772004.0}, {"date": "2024-03-11", "close": 32.89, "volume": 610298.0}, {"date": "2024-03-12", "close": 32.54, "volume": 670956.0}, {"date": "2024-03-13", "close": 34.7, "volume": 1178051.0}, {"date": "2024-03-14", "close": 34.42, "volume": 1078939.0}, {"date": "2024-03-15", "close": 35.9, "volume": 2243928.0}, {"date": "2024-03-18", "close": 35.58, "volume": 776785.0}, {"date": "2024-03-19", "close": 36.24, "volume": 942661.0}, {"date": "2024-03-20", "close": 36.78, "volume": 790716.0}, {"date": "2024-03-21", "close": 36.69, "volume": 839984.0}, {"date": "2024-03-22", "close": 36.42, "volume": 551272.0}, {"date": "2024-03-25", "close": 36.16, "volume": 540337.0}, {"date": "2024-03-26", "close": 35.15, "volume": 850671.0}, {"date": "2024-03-27", "close": 34.87, "volume": 1052448.0}, {"date": "2024-03-28", "close": 35.66, "volume": 1160217.0}, {"date": "2024-04-01", "close": 36.72, "volume": 1027354.0}, {"date": "2024-04-02", "close": 36.36, "volume": 1219005.0}, {"date": "2024-04-03", "close": 37.62, "volume": 880125.0}, {"date": "2024-04-04", "close": 37.28, "volume": 490176.0}, {"date": "2024-04-05", "close": 37.57, "volume": 551006.0}, {"date": "2024-04-08", "close": 36.32, "volume": 766426.0}, {"date": "2024-04-09", "close": 35.25, "volume": 904996.0}, {"date": "2024-04-10", "close": 35.03, "volume": 887909.0}, {"date": "2024-04-11", "close": 35.42, "volume": 729055.0}, {"date": "2024-04-12", "close": 35.14, "volume": 743976.0}, {"date": "2024-04-15", "close": 34.51, "volume": 589337.0}, {"date": "2024-04-16", "close": 33.93, "volume": 639732.0}, {"date": "2024-04-17", "close": 33.41, "volume": 562302.0}, {"date": "2024-04-18", "close": 32.55, "volume": 615366.0}, {"date": "2024-04-19", "close": 32.82, "volume": 682379.0}, {"date": "2024-04-22", "close": 33.1, "volume": 594989.0}, {"date": "2024-04-23", "close": 33.69, "volume": 770216.0}, {"date": "2024-04-24", "close": 33.57, "volume": 579670.0}, {"date": "2024-04-25", "close": 33.38, "volume": 489006.0}, {"date": "2024-04-26", "close": 33.22, "volume": 727438.0}, {"date": "2024-04-29", "close": 33.12, "volume": 933460.0}, {"date": "2024-04-30", "close": 30.38, "volume": 2048535.0}, {"date": "2024-05-01", "close": 29.37, "volume": 1867159.0}, {"date": "2024-05-02", "close": 29.43, "volume": 1332975.0}, {"date": "2024-05-03", "close": 29.49, "volume": 1374061.0}, {"date": "2024-05-06", "close": 29.61, "volume": 914373.0}, {"date": "2024-05-07", "close": 29.23, "volume": 1184775.0}, {"date": "2024-05-08", "close": 29.39, "volume": 1307100.0}, {"date": "2024-05-09", "close": 29.79, "volume": 952207.0}, {"date": "2024-05-10", "close": 28.85, "volume": 1170016.0}, {"date": "2024-05-13", "close": 28.55, "volume": 840302.0}, {"date": "2024-05-14", "close": 28.89, "volume": 1083863.0}, {"date": "2024-05-15", "close": 28.9, "volume": 1033285.0}, {"date": "2024-05-16", "close": 29.24, "volume": 913056.0}, {"date": "2024-05-17", "close": 29.6, "volume": 874207.0}, {"date": "2024-05-20", "close": 29.47, "volume": 782151.0}, {"date": "2024-05-21", "close": 29.89, "volume": 632276.0}, {"date": "2024-05-22", "close": 29.73, "volume": 804056.0}, {"date": "2024-05-23", "close": 29.71, "volume": 816188.0}, {"date": "2024-05-24", "close": 29.78, "volume": 619403.0}, {"date": "2024-05-28", "close": 29.66, "volume": 909209.0}, {"date": "2024-05-29", "close": 28.34, "volume": 905052.0}, {"date": "2024-05-30", "close": 27.47, "volume": 1134832.0}, {"date": "2024-05-31", "close": 27.86, "volume": 2057094.0}, {"date": "2024-06-03", "close": 27.12, "volume": 1205512.0}, {"date": "2024-06-04", "close": 27.06, "volume": 1015003.0}, {"date": "2024-06-05", "close": 26.65, "volume": 836116.0}, {"date": "2024-06-06", "close": 26.78, "volume": 831984.0}, {"date": "2024-06-07", "close": 26.98, "volume": 933229.0}, {"date": "2024-06-10", "close": 27.05, "volume": 834962.0}, {"date": "2024-06-11", "close": 27.5, "volume": 1063557.0}, {"date": "2024-06-12", "close": 26.87, "volume": 1290759.0}, {"date": "2024-06-13", "close": 27.21, "volume": 568330.0}, {"date": "2024-06-14", "close": 26.67, "volume": 614062.0}, {"date": "2024-06-17", "close": 27.05, "volume": 936405.0}, {"date": "2024-06-18", "close": 26.89, "volume": 904080.0}, {"date": "2024-06-20", "close": 26.95, "volume": 1019036.0}, {"date": "2024-06-21", "close": 26.83, "volume": 3657929.0}, {"date": "2024-06-24", "close": 26.71, "volume": 993444.0}, {"date": "2024-06-25", "close": 26.7, "volume": 614387.0}, {"date": "2024-06-26", "close": 26.78, "volume": 666965.0}, {"date": "2024-06-27", "close": 26.65, "volume": 546793.0}, {"date": "2024-06-28", "close": 26.77, "volume": 1623154.0}, {"date": "2024-07-01", "close": 26.35, "volume": 1164422.0}, {"date": "2024-07-02", "close": 26.21, "volume": 882959.0}, {"date": "2024-07-03", "close": 26.58, "volume": 503160.0}, {"date": "2024-07-05", "close": 25.43, "volume": 761459.0}, {"date": "2024-07-08", "close": 25.2, "volume": 850241.0}, {"date": "2024-07-09", "close": 24.52, "volume": 892351.0}, {"date": "2024-07-10", "close": 24.15, "volume": 1298145.0}, {"date": "2024-07-11", "close": 24.66, "volume": 949279.0}, {"date": "2024-07-12", "close": 24.61, "volume": 744883.0}, {"date": "2024-07-15", "close": 24.81, "volume": 1147357.0}, {"date": "2024-07-16", "close": 25.25, "volume": 1283324.0}, {"date": "2024-07-17", "close": 25.28, "volume": 1109609.0}, {"date": "2024-07-18", "close": 24.76, "volume": 977842.0}, {"date": "2024-07-19", "close": 24.68, "volume": 934283.0}, {"date": "2024-07-22", "close": 24.86, "volume": 1140453.0}, {"date": "2024-07-23", "close": 24.85, "volume": 789217.0}, {"date": "2024-07-24", "close": 25.38, "volume": 1007641.0}, {"date": "2024-07-25", "close": 26.58, "volume": 1526079.0}, {"date": "2024-07-26", "close": 27.4, "volume": 1939569.0}, {"date": "2024-07-29", "close": 26.92, "volume": 1870452.0}, {"date": "2024-07-30", "close": 28.73, "volume": 2172036.0}, {"date": "2024-07-31", "close": 28.6, "volume": 2527363.0}, {"date": "2024-08-01", "close": 27.54, "volume": 1618478.0}, {"date": "2024-08-02", "close": 25.48, "volume": 1518412.0}, {"date": "2024-08-05", "close": 24.81, "volume": 1532539.0}, {"date": "2024-08-06", "close": 24.76, "volume": 1236128.0}, {"date": "2024-08-07", "close": 25.26, "volume": 1150458.0}, {"date": "2024-08-08", "close": 25.93, "volume": 1024963.0}, {"date": "2024-08-09", "close": 26.05, "volume": 1079453.0}, {"date": "2024-08-12", "close": 25.9, "volume": 1132515.0}, {"date": "2024-08-13", "close": 25.45, "volume": 1008813.0}, {"date": "2024-08-14", "close": 25.57, "volume": 999475.0}, {"date": "2024-08-15", "close": 25.68, "volume": 766272.0}, {"date": "2024-08-16", "close": 25.83, "volume": 699013.0}, {"date": "2024-08-19", "close": 25.79, "volume": 837689.0}, {"date": "2024-08-20", "close": 24.35, "volume": 1147835.0}, {"date": "2024-08-21", "close": 24.61, "volume": 833655.0}, {"date": "2024-08-22", "close": 24.2, "volume": 669672.0}, {"date": "2024-08-23", "close": 24.81, "volume": 640820.0}, {"date": "2024-08-26", "close": 24.87, "volume": 1217517.0}, {"date": "2024-08-27", "close": 24.36, "volume": 797878.0}, {"date": "2024-08-28", "close": 24.46, "volume": 724689.0}, {"date": "2024-08-29", "close": 24.68, "volume": 812829.0}, {"date": "2024-08-30", "close": 25.42, "volume": 1789003.0}, {"date": "2024-09-03", "close": 25.09, "volume": 1067944.0}, {"date": "2024-09-04", "close": 24.45, "volume": 1174019.0}, {"date": "2024-09-05", "close": 22.72, "volume": 2686333.0}, {"date": "2024-09-06", "close": 23.1, "volume": 1155903.0}, {"date": "2024-09-09", "close": 22.38, "volume": 1459665.0}, {"date": "2024-09-10", "close": 21.84, "volume": 1586850.0}, {"date": "2024-09-11", "close": 21.22, "volume": 1370244.0}, {"date": "2024-09-12", "close": 21.3, "volume": 1266067.0}, {"date": "2024-09-13", "close": 22.15, "volume": 958573.0}, {"date": "2024-09-16", "close": 22.95, "volume": 1398404.0}, {"date": "2024-09-17", "close": 23.78, "volume": 1620524.0}, {"date": "2024-09-18", "close": 23.93, "volume": 1354155.0}, {"date": "2024-09-19", "close": 24.6, "volume": 1339035.0}, {"date": "2024-09-20", "close": 23.47, "volume": 3994337.0}, {"date": "2024-09-23", "close": 23.41, "volume": 1023562.0}, {"date": "2024-09-24", "close": 22.88, "volume": 835744.0}, {"date": "2024-09-25", "close": 22.55, "volume": 1041733.0}, {"date": "2024-09-26", "close": 22.94, "volume": 1401961.0}, {"date": "2024-09-27", "close": 23.15, "volume": 1212606.0}, {"date": "2024-09-30", "close": 23.03, "volume": 1054857.0}, {"date": "2024-10-01", "close": 23.5, "volume": 1078441.0}, {"date": "2024-10-02", "close": 23.8, "volume": 895516.0}, {"date": "2024-10-03", "close": 24.93, "volume": 1467316.0}, {"date": "2024-10-04", "close": 24.66, "volume": 875576.0}, {"date": "2024-10-07", "close": 25.1, "volume": 1220257.0}, {"date": "2024-10-08", "close": 23.79, "volume": 826307.0}, {"date": "2024-10-09", "close": 24.29, "volume": 779511.0}, {"date": "2024-10-10", "close": 24.63, "volume": 658226.0}, {"date": "2024-10-11", "close": 24.79, "volume": 852172.0}, {"date": "2024-10-14", "close": 24.62, "volume": 712532.0}, {"date": "2024-10-15", "close": 23.19, "volume": 1218141.0}, {"date": "2024-10-16", "close": 23.88, "volume": 1289577.0}, {"date": "2024-10-17", "close": 24.7, "volume": 1005205.0}, {"date": "2024-10-18", "close": 24.52, "volume": 760031.0}, {"date": "2024-10-21", "close": 24.25, "volume": 708252.0}, {"date": "2024-10-22", "close": 24.33, "volume": 715629.0}, {"date": "2024-10-23", "close": 23.91, "volume": 771374.0}, {"date": "2024-10-24", "close": 23.94, "volume": 700045.0}, {"date": "2024-10-25", "close": 23.75, "volume": 974467.0}, {"date": "2024-10-28", "close": 23.82, "volume": 1146515.0}, {"date": "2024-10-29", "close": 18.06, "volume": 9432328.0}, {"date": "2024-10-30", "close": 17.11, "volume": 3441755.0}, {"date": "2024-10-31", "close": 15.9, "volume": 3019975.0}, {"date": "2024-11-01", "close": 15.97, "volume": 3162642.0}, {"date": "2024-11-04", "close": 16.44, "volume": 2204739.0}, {"date": "2024-11-05", "close": 16.39, "volume": 1566302.0}, {"date": "2024-11-06", "close": 17.34, "volume": 2651915.0}, {"date": "2024-11-07", "close": 16.52, "volume": 1420485.0}, {"date": "2024-11-08", "close": 18.46, "volume": 3560826.0}, {"date": "2024-11-11", "close": 18.9, "volume": 1653179.0}, {"date": "2024-11-12", "close": 18.5, "volume": 1765971.0}, {"date": "2024-11-13", "close": 18.79, "volume": 1086701.0}, {"date": "2024-11-14", "close": 18.75, "volume": 1393309.0}, {"date": "2024-11-15", "close": 18.82, "volume": 1147147.0}, {"date": "2024-11-18", "close": 19.08, "volume": 877943.0}, {"date": "2024-11-19", "close": 18.79, "volume": 1015869.0}, {"date": "2024-11-20", "close": 18.7, "volume": 828499.0}, {"date": "2024-11-21", "close": 18.74, "volume": 907318.0}, {"date": "2024-11-22", "close": 18.74, "volume": 855353.0}, {"date": "2024-11-25", "close": 19.28, "volume": 1889477.0}, {"date": "2024-11-26", "close": 19.14, "volume": 1140154.0}, {"date": "2024-11-27", "close": 19.27, "volume": 866013.0}, {"date": "2024-11-29", "close": 19.35, "volume": 424495.0}, {"date": "2024-12-02", "close": 19.68, "volume": 1467966.0}, {"date": "2024-12-03", "close": 19.0, "volume": 1364880.0}, {"date": "2024-12-04", "close": 18.43, "volume": 1382206.0}, {"date": "2024-12-05", "close": 18.32, "volume": 915005.0}, {"date": "2024-12-06", "close": 18.78, "volume": 1427774.0}, {"date": "2024-12-09", "close": 19.46, "volume": 1695972.0}, {"date": "2024-12-10", "close": 19.45, "volume": 931411.0}, {"date": "2024-12-11", "close": 19.88, "volume": 2484864.0}, {"date": "2024-12-12", "close": 19.05, "volume": 1042520.0}, {"date": "2024-12-13", "close": 18.91, "volume": 1166026.0}, {"date": "2024-12-16", "close": 18.53, "volume": 1866085.0}, {"date": "2024-12-17", "close": 18.5, "volume": 1672603.0}, {"date": "2024-12-18", "close": 17.92, "volume": 1627237.0}, {"date": "2024-12-19", "close": 17.95, "volume": 1970681.0}, {"date": "2024-12-20", "close": 18.01, "volume": 10423320.0}, {"date": "2024-12-23", "close": 18.08, "volume": 1868321.0}, {"date": "2024-12-24", "close": 18.16, "volume": 817925.0}, {"date": "2024-12-26", "close": 18.29, "volume": 1298361.0}, {"date": "2024-12-27", "close": 18.47, "volume": 1167753.0}, {"date": "2024-12-30", "close": 18.56, "volume": 1412194.0}, {"date": "2024-12-31", "close": 18.74, "volume": 1063685.0}, {"date": "2025-01-02", "close": 18.78, "volume": 658245.0}, {"date": "2025-01-03", "close": 18.73, "volume": 986447.0}, {"date": "2025-01-06", "close": 18.07, "volume": 1199970.0}, {"date": "2025-01-07", "close": 18.22, "volume": 921830.0}, {"date": "2025-01-08", "close": 18.59, "volume": 1327685.0}, {"date": "2025-01-10", "close": 18.95, "volume": 688182.0}, {"date": "2025-01-13", "close": 20.4, "volume": 1231992.0}, {"date": "2025-01-14", "close": 20.48, "volume": 1012331.0}, {"date": "2025-01-15", "close": 21.25, "volume": 1105244.0}, {"date": "2025-01-16", "close": 21.62, "volume": 813360.0}, {"date": "2025-01-17", "close": 21.08, "volume": 1105319.0}, {"date": "2025-01-21", "close": 21.35, "volume": 1054870.0}, {"date": "2025-01-22", "close": 20.41, "volume": 914527.0}, {"date": "2025-01-23", "close": 21.28, "volume": 665946.0}, {"date": "2025-01-24", "close": 20.69, "volume": 476323.0}, {"date": "2025-01-27", "close": 20.22, "volume": 707840.0}, {"date": "2025-01-28", "close": 19.44, "volume": 778098.0}, {"date": "2025-01-29", "close": 19.67, "volume": 887131.0}, {"date": "2025-01-30", "close": 19.07, "volume": 916917.0}, {"date": "2025-01-31", "close": 18.95, "volume": 731052.0}, {"date": "2025-02-03", "close": 18.92, "volume": 646421.0}, {"date": "2025-02-04", "close": 19.66, "volume": 652651.0}, {"date": "2025-02-05", "close": 18.96, "volume": 681609.0}, {"date": "2025-02-06", "close": 18.39, "volume": 610783.0}, {"date": "2025-02-07", "close": 18.34, "volume": 653730.0}, {"date": "2025-02-10", "close": 19.27, "volume": 770648.0}, {"date": "2025-02-11", "close": 19.51, "volume": 433911.0}, {"date": "2025-02-12", "close": 18.61, "volume": 626169.0}, {"date": "2025-02-13", "close": 18.22, "volume": 781622.0}, {"date": "2025-02-14", "close": 18.56, "volume": 554100.0}, {"date": "2025-02-18", "close": 18.49, "volume": 1426468.0}, {"date": "2025-02-19", "close": 19.86, "volume": 3453443.0}, {"date": "2025-02-20", "close": 20.19, "volume": 1290596.0}, {"date": "2025-02-21", "close": 20.35, "volume": 1106754.0}, {"date": "2025-02-24", "close": 21.07, "volume": 1402420.0}, {"date": "2025-02-25", "close": 20.54, "volume": 1236513.0}, {"date": "2025-02-26", "close": 19.88, "volume": 1059034.0}, {"date": "2025-02-27", "close": 19.05, "volume": 1511049.0}, {"date": "2025-02-28", "close": 18.42, "volume": 1298586.0}, {"date": "2025-03-03", "close": 17.71, "volume": 1423041.0}, {"date": "2025-03-04", "close": 17.98, "volume": 1489315.0}, {"date": "2025-03-05", "close": 18.12, "volume": 1243960.0}, {"date": "2025-03-06", "close": 18.35, "volume": 1301881.0}, {"date": "2025-03-07", "close": 18.06, "volume": 1155572.0}, {"date": "2025-03-10", "close": 18.18, "volume": 945294.0}, {"date": "2025-03-11", "close": 17.96, "volume": 1234478.0}, {"date": "2025-03-12", "close": 17.97, "volume": 1442491.0}, {"date": "2025-03-13", "close": 18.31, "volume": 746496.0}, {"date": "2025-03-14", "close": 19.23, "volume": 936108.0}, {"date": "2025-03-17", "close": 20.68, "volume": 1168438.0}, {"date": "2025-03-18", "close": 21.27, "volume": 1060381.0}, {"date": "2025-03-19", "close": 21.83, "volume": 1107240.0}, {"date": "2025-03-20", "close": 21.81, "volume": 1145178.0}, {"date": "2025-03-21", "close": 21.2, "volume": 1598021.0}, {"date": "2025-03-24", "close": 20.29, "volume": 867530.0}, {"date": "2025-03-25", "close": 20.03, "volume": 929573.0}, {"date": "2025-03-26", "close": 20.24, "volume": 584985.0}, {"date": "2025-03-27", "close": 20.14, "volume": 584615.0}, {"date": "2025-03-28", "close": 19.82, "volume": 451120.0}, {"date": "2025-03-31", "close": 19.4, "volume": 600168.0}, {"date": "2025-04-01", "close": 19.22, "volume": 585736.0}, {"date": "2025-04-02", "close": 19.54, "volume": 592182.0}, {"date": "2025-04-03", "close": 17.87, "volume": 1342212.0}, {"date": "2025-04-04", "close": 16.06, "volume": 1620637.0}, {"date": "2025-04-07", "close": 16.35, "volume": 1997593.0}, {"date": "2025-04-08", "close": 16.14, "volume": 2061619.0}, {"date": "2025-04-09", "close": 17.58, "volume": 1779295.0}, {"date": "2025-04-10", "close": 16.79, "volume": 1280415.0}, {"date": "2025-04-11", "close": 17.66, "volume": 1441666.0}, {"date": "2025-04-14", "close": 17.93, "volume": 851822.0}, {"date": "2025-04-15", "close": 17.73, "volume": 824443.0}, {"date": "2025-04-16", "close": 17.96, "volume": 1050790.0}, {"date": "2025-04-17", "close": 18.39, "volume": 829553.0}, {"date": "2025-04-21", "close": 18.25, "volume": 570481.0}, {"date": "2025-04-22", "close": 18.47, "volume": 725378.0}, {"date": "2025-04-23", "close": 17.88, "volume": 1055666.0}, {"date": "2025-04-24", "close": 18.3, "volume": 991488.0}, {"date": "2025-04-25", "close": 18.41, "volume": 694752.0}, {"date": "2025-04-28", "close": 18.71, "volume": 917835.0}, {"date": "2025-04-29", "close": 19.48, "volume": 1908554.0}, {"date": "2025-04-30", "close": 18.86, "volume": 1063002.0}, {"date": "2025-05-01", "close": 19.35, "volume": 1333915.0}, {"date": "2025-05-02", "close": 20.2, "volume": 1011735.0}, {"date": "2025-05-05", "close": 20.21, "volume": 1351175.0}, {"date": "2025-05-06", "close": 20.82, "volume": 1147068.0}, {"date": "2025-05-07", "close": 20.63, "volume": 857868.0}, {"date": "2025-05-08", "close": 21.05, "volume": 847902.0}, {"date": "2025-05-09", "close": 21.34, "volume": 977097.0}, {"date": "2025-05-12", "close": 22.05, "volume": 1115786.0}, {"date": "2025-05-13", "close": 22.99, "volume": 937597.0}, {"date": "2025-05-14", "close": 23.44, "volume": 1176583.0}, {"date": "2025-05-15", "close": 24.36, "volume": 985830.0}, {"date": "2025-05-16", "close": 23.97, "volume": 948909.0}, {"date": "2025-05-19", "close": 23.98, "volume": 774258.0}, {"date": "2025-05-20", "close": 23.24, "volume": 527638.0}, {"date": "2025-05-21", "close": 22.26, "volume": 882703.0}, {"date": "2025-05-22", "close": 23.89, "volume": 1263986.0}, {"date": "2025-05-23", "close": 23.5, "volume": 1034034.0}, {"date": "2025-05-27", "close": 23.86, "volume": 1207956.0}, {"date": "2025-05-28", "close": 23.04, "volume": 1077701.0}, {"date": "2025-05-29", "close": 23.5, "volume": 712938.0}, {"date": "2025-05-30", "close": 23.39, "volume": 992543.0}, {"date": "2025-06-02", "close": 23.26, "volume": 720497.0}, {"date": "2025-06-03", "close": 23.75, "volume": 695652.0}, {"date": "2025-06-04", "close": 23.41, "volume": 880712.0}, {"date": "2025-06-05", "close": 23.22, "volume": 942755.0}, {"date": "2025-06-06", "close": 23.47, "volume": 581963.0}, {"date": "2025-06-09", "close": 23.82, "volume": 614482.0}, {"date": "2025-06-10", "close": 24.72, "volume": 1052648.0}, {"date": "2025-06-11", "close": 25.81, "volume": 998533.0}, {"date": "2025-06-12", "close": 25.68, "volume": 695136.0}, {"date": "2025-06-13", "close": 26.95, "volume": 952397.0}, {"date": "2025-06-16", "close": 27.67, "volume": 1165574.0}, {"date": "2025-06-17", "close": 28.28, "volume": 1262671.0}, {"date": "2025-06-18", "close": 27.41, "volume": 1279876.0}, {"date": "2025-06-20", "close": 27.51, "volume": 1312553.0}, {"date": "2025-06-23", "close": 26.9, "volume": 963529.0}, {"date": "2025-06-24", "close": 26.87, "volume": 1035744.0}, {"date": "2025-06-25", "close": 26.86, "volume": 713694.0}, {"date": "2025-06-26", "close": 26.35, "volume": 1261700.0}, {"date": "2025-06-27", "close": 27.19, "volume": 2536387.0}, {"date": "2025-06-30", "close": 26.85, "volume": 1030788.0}, {"date": "2025-07-01", "close": 27.87, "volume": 1436358.0}, {"date": "2025-07-02", "close": 29.55, "volume": 1123974.0}, {"date": "2025-07-03", "close": 29.86, "volume": 458339.0}, {"date": "2025-07-07", "close": 30.21, "volume": 853031.0}, {"date": "2025-07-08", "close": 30.56, "volume": 859414.0}, {"date": "2025-07-09", "close": 30.88, "volume": 851684.0}, {"date": "2025-07-10", "close": 32.49, "volume": 1394793.0}, {"date": "2025-07-11", "close": 32.23, "volume": 661596.0}, {"date": "2025-07-14", "close": 30.98, "volume": 869233.0}, {"date": "2025-07-15", "close": 30.79, "volume": 1051903.0}, {"date": "2025-07-16", "close": 28.94, "volume": 1339131.0}, {"date": "2025-07-17", "close": 28.93, "volume": 1019052.0}, {"date": "2025-07-18", "close": 28.6, "volume": 726206.0}, {"date": "2025-07-21", "close": 28.4, "volume": 757742.0}, {"date": "2025-07-22", "close": 27.85, "volume": 786155.0}, {"date": "2025-07-23", "close": 28.18, "volume": 783709.0}, {"date": "2025-07-24", "close": 27.31, "volume": 899773.0}, {"date": "2025-07-25", "close": 27.81, "volume": 857511.0}, {"date": "2025-07-28", "close": 28.72, "volume": 1104449.0}, {"date": "2025-07-29", "close": 29.12, "volume": 911167.0}, {"date": "2025-07-30", "close": 28.27, "volume": 1340276.0}, {"date": "2025-07-31", "close": 26.78, "volume": 2897160.0}, {"date": "2025-08-01", "close": 25.06, "volume": 1741905.0}, {"date": "2025-08-04", "close": 24.93, "volume": 1592994.0}, {"date": "2025-08-05", "close": 26.17, "volume": 2046508.0}, {"date": "2025-08-06", "close": 26.71, "volume": 2223898.0}, {"date": "2025-08-07", "close": 26.41, "volume": 1466576.0}, {"date": "2025-08-08", "close": 26.02, "volume": 1829461.0}, {"date": "2025-08-11", "close": 25.86, "volume": 1605361.0}, {"date": "2025-08-12", "close": 26.04, "volume": 1795810.0}, {"date": "2025-08-13", "close": 26.91, "volume": 1637916.0}, {"date": "2025-08-14", "close": 27.0, "volume": 1727266.0}, {"date": "2025-08-15", "close": 27.06, "volume": 1287023.0}, {"date": "2025-08-18", "close": 27.02, "volume": 1549459.0}, {"date": "2025-08-19", "close": 27.01, "volume": 1341905.0}, {"date": "2025-08-20", "close": 28.89, "volume": 2319125.0}, {"date": "2025-08-21", "close": 26.84, "volume": 2923501.0}, {"date": "2025-08-22", "close": 27.28, "volume": 3767713.0}, {"date": "2025-08-25", "close": 28.42, "volume": 1888304.0}, {"date": "2025-08-26", "close": 28.26, "volume": 2317311.0}, {"date": "2025-08-27", "close": 29.58, "volume": 2258247.0}, {"date": "2025-08-28", "close": 29.66, "volume": 2286006.0}, {"date": "2025-08-29", "close": 30.49, "volume": 2523817.0}, {"date": "2025-09-02", "close": 31.79, "volume": 2582657.0}, {"date": "2025-09-03", "close": 30.89, "volume": 1392445.0}, {"date": "2025-09-04", "close": 30.97, "volume": 1751649.0}, {"date": "2025-09-05", "close": 31.43, "volume": 2094450.0}, {"date": "2025-09-08", "close": 30.83, "volume": 2475362.0}, {"date": "2025-09-09", "close": 33.13, "volume": 3499313.0}, {"date": "2025-09-10", "close": 31.92, "volume": 2631263.0}, {"date": "2025-09-11", "close": 31.82, "volume": 2639503.0}, {"date": "2025-09-12", "close": 31.16, "volume": 2405061.0}, {"date": "2025-09-15", "close": 30.47, "volume": 2351268.0}, {"date": "2025-09-16", "close": 33.18, "volume": 2838056.0}, {"date": "2025-09-17", "close": 33.1, "volume": 2098866.0}, {"date": "2025-09-18", "close": 33.87, "volume": 2537961.0}, {"date": "2025-09-19", "close": 34.26, "volume": 3690000.0}, {"date": "2025-09-22", "close": 35.37, "volume": 2747035.0}, {"date": "2025-09-23", "close": 35.31, "volume": 2543934.0}, {"date": "2025-09-24", "close": 34.85, "volume": 1924394.0}, {"date": "2025-09-25", "close": 36.0, "volume": 2192664.0}, {"date": "2025-09-26", "close": 36.31, "volume": 1394908.0}, {"date": "2025-09-29", "close": 36.82, "volume": 1783022.0}, {"date": "2025-09-30", "close": 36.48, "volume": 1833522.0}, {"date": "2025-10-01", "close": 36.57, "volume": 1688444.0}, {"date": "2025-10-02", "close": 37.2, "volume": 1542339.0}, {"date": "2025-10-03", "close": 36.94, "volume": 1401440.0}, {"date": "2025-10-06", "close": 36.74, "volume": 1448397.0}, {"date": "2025-10-07", "close": 36.44, "volume": 1681417.0}, {"date": "2025-10-08", "close": 36.76, "volume": 1194332.0}, {"date": "2025-10-09", "close": 35.91, "volume": 986971.0}, {"date": "2025-10-10", "close": 33.93, "volume": 1035193.0}, {"date": "2025-10-13", "close": 35.32, "volume": 843151.0}, {"date": "2025-10-14", "close": 35.3, "volume": 1011136.0}, {"date": "2025-10-15", "close": 34.3, "volume": 912796.0}, {"date": "2025-10-16", "close": 33.29, "volume": 981761.0}, {"date": "2025-10-17", "close": 34.3, "volume": 1262223.0}, {"date": "2025-10-20", "close": 34.89, "volume": 599772.0}, {"date": "2025-10-21", "close": 34.75, "volume": 1165636.0}, {"date": "2025-10-22", "close": 36.28, "volume": 1356158.0}, {"date": "2025-10-23", "close": 39.15, "volume": 1784895.0}, {"date": "2025-10-24", "close": 39.58, "volume": 956953.0}, {"date": "2025-10-27", "close": 40.01, "volume": 1203118.0}, {"date": "2025-10-28", "close": 38.4, "volume": 981231.0}, {"date": "2025-10-29", "close": 39.18, "volume": 1187219.0}, {"date": "2025-10-30", "close": 37.1, "volume": 1808828.0}, {"date": "2025-10-31", "close": 35.59, "volume": 2202695.0}, {"date": "2025-11-03", "close": 36.81, "volume": 1397381.0}, {"date": "2025-11-04", "close": 36.5, "volume": 1474028.0}, {"date": "2025-11-05", "close": 36.21, "volume": 1423793.0}, {"date": "2025-11-06", "close": 36.58, "volume": 1204615.0}, {"date": "2025-11-07", "close": 36.45, "volume": 1195922.0}, {"date": "2025-11-10", "close": 36.9, "volume": 1112031.0}, {"date": "2025-11-11", "close": 37.09, "volume": 758022.0}, {"date": "2025-11-12", "close": 36.75, "volume": 1410014.0}, {"date": "2025-11-13", "close": 36.38, "volume": 723909.0}, {"date": "2025-11-14", "close": 37.11, "volume": 614539.0}, {"date": "2025-11-17", "close": 36.29, "volume": 926636.0}, {"date": "2025-11-18", "close": 36.83, "volume": 774090.0}, {"date": "2025-11-19", "close": 35.72, "volume": 695129.0}, {"date": "2025-11-20", "close": 34.34, "volume": 545042.0}, {"date": "2025-11-21", "close": 34.48, "volume": 653715.0}, {"date": "2025-11-24", "close": 34.47, "volume": 850396.0}, {"date": "2025-11-25", "close": 34.19, "volume": 662466.0}, {"date": "2025-11-26", "close": 34.41, "volume": 690958.0}, {"date": "2025-11-28", "close": 34.53, "volume": 306199.0}, {"date": "2025-12-01", "close": 35.08, "volume": 563551.0}, {"date": "2025-12-02", "close": 34.62, "volume": 716258.0}, {"date": "2025-12-03", "close": 34.31, "volume": 818421.0}, {"date": "2025-12-04", "close": 34.06, "volume": 656271.0}, {"date": "2025-12-05", "close": 33.54, "volume": 658879.0}, {"date": "2025-12-08", "close": 32.62, "volume": 870364.0}, {"date": "2025-12-09", "close": 32.48, "volume": 997929.0}, {"date": "2025-12-10", "close": 31.69, "volume": 1940867.0}, {"date": "2025-12-11", "close": 31.22, "volume": 1337765.0}, {"date": "2025-12-12", "close": 31.2, "volume": 1015055.0}, {"date": "2025-12-15", "close": 30.97, "volume": 851979.0}, {"date": "2025-12-16", "close": 29.85, "volume": 1357401.0}, {"date": "2025-12-17", "close": 29.45, "volume": 830731.0}, {"date": "2025-12-18", "close": 28.29, "volume": 1300970.0}, {"date": "2025-12-19", "close": 27.56, "volume": 2268486.0}, {"date": "2025-12-22", "close": 26.61, "volume": 1404914.0}, {"date": "2025-12-23", "close": 26.29, "volume": 1303108.0}, {"date": "2025-12-24", "close": 26.35, "volume": 749751.0}, {"date": "2025-12-26", "close": 26.02, "volume": 942728.0}, {"date": "2025-12-29", "close": 26.01, "volume": 807654.0}, {"date": "2025-12-30", "close": 25.31, "volume": 1288247.0}, {"date": "2025-12-31", "close": 25.44, "volume": 1576938.0}, {"date": "2026-01-02", "close": 25.19, "volume": 1181225.0}, {"date": "2026-01-05", "close": 25.79, "volume": 1526175.0}, {"date": "2026-01-06", "close": 24.64, "volume": 1605991.0}, {"date": "2026-01-07", "close": 22.93, "volume": 2947564.0}, {"date": "2026-01-08", "close": 23.65, "volume": 1893843.0}, {"date": "2026-01-09", "close": 22.97, "volume": 1377558.0}, {"date": "2026-01-12", "close": 22.1, "volume": 1137995.0}, {"date": "2026-01-13", "close": 22.78, "volume": 1276763.0}, {"date": "2026-01-14", "close": 23.96, "volume": 1942789.0}, {"date": "2026-01-15", "close": 24.3, "volume": 1223124.0}, {"date": "2026-01-16", "close": 23.3, "volume": 1214373.0}, {"date": "2026-01-20", "close": 22.85, "volume": 1040434.0}, {"date": "2026-01-21", "close": 25.03, "volume": 2047410.0}, {"date": "2026-01-22", "close": 24.83, "volume": 1343342.0}, {"date": "2026-01-23", "close": 24.54, "volume": 1130433.0}, {"date": "2026-01-26", "close": 22.21, "volume": 1911477.0}, {"date": "2026-01-27", "close": 22.07, "volume": 1269083.0}, {"date": "2026-01-28", "close": 21.99, "volume": 1042279.0}, {"date": "2026-01-29", "close": 22.28, "volume": 1194599.0}, {"date": "2026-01-30", "close": 22.74, "volume": 1080844.0}, {"date": "2026-02-02", "close": 22.49, "volume": 1153532.0}, {"date": "2026-02-03", "close": 23.34, "volume": 1186668.0}, {"date": "2026-02-04", "close": 23.88, "volume": 906645.0}, {"date": "2026-02-05", "close": 23.6, "volume": 859942.0}, {"date": "2026-02-06", "close": 24.54, "volume": 1015685.0}, {"date": "2026-02-09", "close": 24.74, "volume": 1030600.0}, {"date": "2026-02-10", "close": 24.2, "volume": 928125.0}, {"date": "2026-02-11", "close": 24.43, "volume": 777561.0}, {"date": "2026-02-12", "close": 22.81, "volume": 958071.0}, {"date": "2026-02-13", "close": 23.17, "volume": 731588.0}, {"date": "2026-02-17", "close": 22.52, "volume": 1245919.0}, {"date": "2026-02-18", "close": 22.36, "volume": 1095640.0}, {"date": "2026-02-19", "close": 21.59, "volume": 2152958.0}, {"date": "2026-02-20", "close": 20.72, "volume": 2841130.0}, {"date": "2026-02-23", "close": 21.07, "volume": 2049498.0}, {"date": "2026-02-24", "close": 21.71, "volume": 1736483.0}, {"date": "2026-02-25", "close": 23.11, "volume": 1720756.0}, {"date": "2026-02-26", "close": 23.63, "volume": 1454317.0}, {"date": "2026-02-27", "close": 24.16, "volume": 1960021.0}, {"date": "2026-03-02", "close": 24.93, "volume": 1221516.0}, {"date": "2026-03-03", "close": 25.02, "volume": 1233710.0}, {"date": "2026-03-04", "close": 26.45, "volume": 1163368.0}, {"date": "2026-03-05", "close": 27.08, "volume": 1698483.0}, {"date": "2026-03-06", "close": 26.83, "volume": 1133572.0}, {"date": "2026-03-09", "close": 25.23, "volume": 1415331.0}, {"date": "2026-03-10", "close": 25.72, "volume": 1017316.0}, {"date": "2026-03-11", "close": 28.37, "volume": 1696888.0}, {"date": "2026-03-12", "close": 28.76, "volume": 1539622.0}, {"date": "2026-03-13", "close": 28.57, "volume": 789355.0}, {"date": "2026-03-16", "close": 28.22, "volume": 901019.0}, {"date": "2026-03-17", "close": 29.82, "volume": 1769356.0}, {"date": "2026-03-18", "close": 32.91, "volume": 2538965.0}, {"date": "2026-03-19", "close": 32.13, "volume": 3065956.0}, {"date": "2026-03-20", "close": 33.82, "volume": 2776444.0}, {"date": "2026-03-23", "close": 32.45, "volume": 1614455.0}, {"date": "2026-03-24", "close": 33.06, "volume": 2266402.0}, {"date": "2026-03-25", "close": 32.69, "volume": 2089672.0}, {"date": "2026-03-26", "close": 34.35, "volume": 1304019.0}, {"date": "2026-03-27", "close": 34.83, "volume": 1111959.0}, {"date": "2026-03-30", "close": 34.94, "volume": 1221463.0}, {"date": "2026-03-31", "close": 33.65, "volume": 1337776.0}, {"date": "2026-04-01", "close": 31.6, "volume": 1838576.0}, {"date": "2026-04-02", "close": 31.65, "volume": 1426230.0}, {"date": "2026-04-06", "close": 32.54, "volume": 873906.0}, {"date": "2026-04-07", "close": 33.03, "volume": 834942.0}, {"date": "2026-04-08", "close": 32.68, "volume": 1557451.0}, {"date": "2026-04-09", "close": 30.53, "volume": 1277972.0}, {"date": "2026-04-10", "close": 30.65, "volume": 807155.0}, {"date": "2026-04-13", "close": 31.32, "volume": 831816.0}, {"date": "2026-04-14", "close": 30.13, "volume": 776244.0}, {"date": "2026-04-15", "close": 31.64, "volume": 1196961.0}, {"date": "2026-04-16", "close": 32.86, "volume": 940036.0}, {"date": "2026-04-17", "close": 29.44, "volume": 1722596.0}, {"date": "2026-04-20", "close": 30.18, "volume": 881834.0}, {"date": "2026-04-21", "close": 31.22, "volume": 980156.0}, {"date": "2026-04-22", "close": 31.3, "volume": 667364.0}, {"date": "2026-04-23", "close": 31.22, "volume": 632797.0}, {"date": "2026-04-24", "close": 31.52, "volume": 556651.0}, {"date": "2026-04-27", "close": 32.39, "volume": 990866.0}, {"date": "2026-04-28", "close": 32.65, "volume": 728011.0}, {"date": "2026-04-29", "close": 34.13, "volume": 1432403.0}, {"date": "2026-04-30", "close": 33.14, "volume": 1773046.0}, {"date": "2026-05-01", "close": 33.28, "volume": 976636.0}, {"date": "2026-05-04", "close": 34.2, "volume": 794135.0}, {"date": "2026-05-05", "close": 35.24, "volume": 1028146.0}, {"date": "2026-05-06", "close": 32.79, "volume": 1138703.0}, {"date": "2026-05-07", "close": 32.58, "volume": 928240.0}, {"date": "2026-05-08", "close": 33.55, "volume": 753619.0}, {"date": "2026-05-11", "close": 34.88, "volume": 904396.0}, {"date": "2026-05-12", "close": 34.39, "volume": 733048.0}, {"date": "2026-05-13", "close": 33.84, "volume": 795939.0}, {"date": "2026-05-14", "close": 33.11, "volume": 728077.0}, {"date": "2026-05-15", "close": 33.89, "volume": 1271268.0}, {"date": "2026-05-18", "close": 34.54, "volume": 1035207.0}, {"date": "2026-05-19", "close": 34.34, "volume": 762577.0}, {"date": "2026-05-20", "close": 33.48, "volume": 907010.0}, {"date": "2026-05-21", "close": 31.84, "volume": 745141.0}, {"date": "2026-05-22", "close": 32.45, "volume": 601293.0}, {"date": "2026-05-26", "close": 31.67, "volume": 501300.0}, {"date": "2026-05-27", "close": 32.02, "volume": 515377.0}, {"date": "2026-05-28", "close": 33.62, "volume": 591879.0}, {"date": "2026-05-29", "close": 33.22, "volume": 851392.0}, {"date": "2026-06-01", "close": 34.92, "volume": 601386.0}, {"date": "2026-06-02", "close": 35.66, "volume": 592652.0}, {"date": "2026-06-03", "close": 35.51, "volume": 603586.0}, {"date": "2026-06-04", "close": 33.75, "volume": 810834.0}, {"date": "2026-06-05", "close": 33.15, "volume": 773528.0}, {"date": "2026-06-08", "close": 33.32, "volume": 468313.0}, {"date": "2026-06-09", "close": 31.38, "volume": 1214828.0}, {"date": "2026-06-10", "close": 31.15, "volume": 863657.0}, {"date": "2026-06-11", "close": 30.39, "volume": 1207405.0}, {"date": "2026-06-12", "close": 30.67, "volume": 1001483.0}, {"date": "2026-06-15", "close": 28.88, "volume": 885799.0}, {"date": "2026-06-16", "close": 28.52, "volume": 727312.0}, {"date": "2026-06-17", "close": 27.68, "volume": 1083888.0}, {"date": "2026-06-18", "close": 27.4, "volume": 2150270.0}, {"date": "2026-06-22", "close": 27.9, "volume": 929494.0}, {"date": "2026-06-23", "close": 27.2, "volume": 2135210.0}, {"date": "2026-06-24", "close": 26.8, "volume": 1000704.0}, {"date": "2026-06-25", "close": 27.31, "volume": 1495956.0}, {"date": "2026-06-26", "close": 27.1, "volume": 1824134.0}, {"date": "2026-06-29", "close": 28.1, "volume": 1329910.0}, {"date": "2026-06-30", "close": 27.54, "volume": 844390.0}, {"date": "2026-07-01", "close": 28.65, "volume": 877509.0}, {"date": "2026-07-02", "close": 28.48, "volume": 690063.0}, {"date": "2026-07-06", "close": 28.88, "volume": 686852.0}, {"date": "2026-07-07", "close": 28.65, "volume": 827149.0}, {"date": "2026-07-08", "close": 30.76, "volume": 1054318.0}, {"date": "2026-07-09", "close": 31.28, "volume": 960778.0}, {"date": "2026-07-10", "close": 30.97, "volume": 736486.0}, {"date": "2026-07-13", "close": 33.46, "volume": 1030291.0}, {"date": "2026-07-14", "close": 33.58, "volume": 1103917.0}, {"date": "2026-07-15", "close": 32.55, "volume": 983637.0}, {"date": "2026-07-16", "close": 33.46, "volume": 646129.0}, {"date": "2026-07-17", "close": 35.13, "volume": 761057.0}, {"date": "2026-07-20", "close": 34.66, "volume": 700636.0}, {"date": "2026-07-21", "close": 35.4, "volume": 1055101.0}, {"date": "2026-07-22", "close": 34.88, "volume": 529975.0}, {"date": "2026-07-23", "close": 33.94, "volume": 884856.0}, {"date": "2026-07-24", "close": 33.45, "volume": 724524.0}], "refreshing": true}