{"ticker": "DV", "overview": {"cik": "1819928", "ticker": "DV", "name": "DoubleVerify Holdings, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092754", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "FORM 8-K/A", "accession": "0001104659-26-092753", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092706", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092375", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001104659-26-092124", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001104659-26-092122", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092121", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092119", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000930", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002474", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065752", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000063", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DV", "has_prices": true, "as_of": "2026-08-07", "last": 13.21, "prev_close": 11.71, "change": 1.5, "change_pct": 0.12809564474807855, "session_volume": 38403520.0, "vwap_5": 12.896661746986524, "vwap_20": 12.307909615466823, "vwap_60": 11.008469358475075, "vwap_250": 11.198446481114305, "high_52w": 13.21, "low_52w": 8.61, "avg_volume_20": 3878453.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001050442-26-000028", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN takes a 6.3% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001167557-26-000184", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR 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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.07% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000184-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0002100121-26-000930", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "DoubleVerify Holdings, Inc.", "who_key": "DoubleVerify Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DoubleVerify Holdings, Inc. takes a 5.93% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/1819928/0002100121-26-000930-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002012383-26-002474", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.3% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002474-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001167557-26-000100", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.21% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001444905-09-000060", "src": "INSIDERS", "ticker": "DV", "cik": "730464", "company": "Covista Inc.", "company_raw": "DEVRY INC", "who": "Microsoft Corp", "who_key": "MICROSOFT CORP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on DV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000144490509000060/0001444905-09-000060-index.htm", "trade_date": "2009-11-10", "timestamp": "2009-11-10", "mins": 8930381}], "recent_buys": [], "institutional": [{"id": "13DG-0001050442-26-000028", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN takes a 6.3% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001167557-26-000184", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR 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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.07% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000184-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0002100121-26-000930", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "DoubleVerify Holdings, Inc.", "who_key": "DoubleVerify Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DoubleVerify Holdings, Inc. takes a 5.93% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/1819928/0002100121-26-000930-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002012383-26-002474", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.3% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002474-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001167557-26-000100", "src": "13DG", "ticker": "DV", "cik": "1819928", "company": "DoubleVerify Holdings, Inc.", "company_raw": "DoubleVerify Holdings, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.21% passive stake in DV", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}], "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": "DoubleVerify Holdings, Inc. Common Stock", "new_value": "DoubleVerify Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819928", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819928", "applied": 1, "detected_at": "2026-09-11T14:35:12.923116"}]}, "key_people": [], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092754", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-07", "title": "FORM 8-K/A", "accession": "0001104659-26-092753", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092706", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092375", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001104659-26-092124", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-06", "title": "Form DEFA14A", "accession": "0001104659-26-092122", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092121", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092119", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000930", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002474", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065752", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001819928-26-000063", "price_sensitive": false}], "performance": {"ticker": "DV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-21", "close": 36.0, "volume": 10062370.0}, {"date": "2021-04-22", "close": 35.77, "volume": 993963.0}, {"date": "2021-04-23", "close": 34.24, "volume": 916660.0}, {"date": "2021-04-26", "close": 34.86, "volume": 342602.0}, {"date": "2021-04-27", "close": 34.59, "volume": 208054.0}, {"date": "2021-04-28", "close": 34.24, "volume": 339252.0}, {"date": "2021-04-29", "close": 34.27, "volume": 534408.0}, {"date": "2021-04-30", "close": 35.21, "volume": 702321.0}, {"date": "2021-05-03", "close": 35.76, "volume": 198275.0}, {"date": "2021-05-04", "close": 34.63, "volume": 239249.0}, {"date": "2021-05-05", "close": 34.56, "volume": 80373.0}, {"date": "2021-05-06", "close": 34.21, "volume": 340702.0}, {"date": "2021-05-07", "close": 36.42, "volume": 296241.0}, {"date": "2021-05-10", "close": 32.98, "volume": 460081.0}, {"date": "2021-05-11", "close": 33.94, "volume": 466991.0}, {"date": "2021-05-12", "close": 33.53, "volume": 230773.0}, {"date": "2021-05-13", "close": 29.71, "volume": 626368.0}, {"date": "2021-05-14", "close": 30.86, "volume": 533463.0}, {"date": "2021-05-17", "close": 29.82, "volume": 442430.0}, {"date": "2021-05-18", "close": 28.7, "volume": 417252.0}, {"date": "2021-05-19", "close": 27.33, "volume": 787560.0}, {"date": "2021-05-20", "close": 29.79, "volume": 516653.0}, {"date": "2021-05-21", "close": 32.2, "volume": 418111.0}, {"date": "2021-05-24", "close": 33.01, "volume": 266891.0}, {"date": "2021-05-25", "close": 34.8, "volume": 449924.0}, {"date": "2021-05-26", "close": 35.08, "volume": 704651.0}, {"date": "2021-05-27", "close": 36.72, "volume": 324174.0}, {"date": "2021-05-28", "close": 36.89, "volume": 463352.0}, {"date": "2021-06-01", "close": 34.84, "volume": 211780.0}, {"date": "2021-06-02", "close": 36.65, "volume": 384982.0}, {"date": "2021-06-03", "close": 34.69, "volume": 242603.0}, {"date": "2021-06-04", "close": 35.22, "volume": 184697.0}, {"date": "2021-06-07", "close": 35.15, "volume": 175903.0}, {"date": "2021-06-08", "close": 35.08, "volume": 235639.0}, {"date": "2021-06-09", "close": 35.73, "volume": 966187.0}, {"date": "2021-06-10", "close": 34.31, "volume": 406513.0}, {"date": "2021-06-11", "close": 36.0, "volume": 407464.0}, {"date": "2021-06-14", "close": 37.49, "volume": 712471.0}, {"date": "2021-06-15", "close": 35.29, "volume": 287109.0}, {"date": "2021-06-16", "close": 34.74, "volume": 315192.0}, {"date": "2021-06-17", "close": 35.62, "volume": 268779.0}, {"date": "2021-06-18", "close": 38.65, "volume": 506822.0}, {"date": "2021-06-21", "close": 39.08, "volume": 639251.0}, {"date": "2021-06-22", "close": 40.93, "volume": 575677.0}, {"date": "2021-06-23", "close": 43.08, "volume": 737349.0}, {"date": "2021-06-24", "close": 41.96, "volume": 900799.0}, {"date": "2021-06-25", "close": 43.52, "volume": 1390681.0}, {"date": "2021-06-28", "close": 43.99, "volume": 532432.0}, {"date": "2021-06-29", "close": 47.06, "volume": 543317.0}, {"date": "2021-06-30", "close": 42.34, "volume": 948533.0}, {"date": "2021-07-01", "close": 41.46, "volume": 594055.0}, {"date": "2021-07-02", "close": 39.48, "volume": 334437.0}, {"date": "2021-07-06", "close": 38.13, "volume": 281878.0}, {"date": "2021-07-07", "close": 38.02, "volume": 219328.0}, {"date": "2021-07-08", "close": 39.12, "volume": 226479.0}, {"date": "2021-07-09", "close": 40.21, "volume": 236897.0}, {"date": "2021-07-12", "close": 39.62, "volume": 242770.0}, {"date": "2021-07-13", "close": 37.97, "volume": 259486.0}, {"date": "2021-07-14", "close": 36.11, "volume": 724377.0}, {"date": "2021-07-15", "close": 34.56, "volume": 474988.0}, {"date": "2021-07-16", "close": 35.99, "volume": 470169.0}, {"date": "2021-07-19", "close": 37.7, "volume": 242833.0}, {"date": "2021-07-20", "close": 37.87, "volume": 184048.0}, {"date": "2021-07-21", "close": 36.25, "volume": 286331.0}, {"date": "2021-07-22", "close": 36.29, "volume": 300169.0}, {"date": "2021-07-23", "close": 36.1, "volume": 595518.0}, {"date": "2021-07-26", "close": 34.51, "volume": 358532.0}, {"date": "2021-07-27", "close": 32.65, "volume": 474473.0}, {"date": "2021-07-28", "close": 34.8, "volume": 952272.0}, {"date": "2021-07-29", "close": 35.9, "volume": 299798.0}, {"date": "2021-07-30", "close": 34.6, "volume": 556696.0}, {"date": "2021-08-02", "close": 34.7, "volume": 252947.0}, {"date": "2021-08-03", "close": 34.75, "volume": 268220.0}, {"date": "2021-08-04", "close": 35.19, "volume": 121817.0}, {"date": "2021-08-05", "close": 34.69, "volume": 195636.0}, {"date": "2021-08-06", "close": 34.15, "volume": 116858.0}, {"date": "2021-08-09", "close": 34.0, "volume": 166515.0}, {"date": "2021-08-10", "close": 33.57, "volume": 144684.0}, {"date": "2021-08-11", "close": 33.2, "volume": 129119.0}, {"date": "2021-08-12", "close": 33.8, "volume": 172582.0}, {"date": "2021-08-13", "close": 33.06, "volume": 197926.0}, {"date": "2021-08-16", "close": 31.5, "volume": 216852.0}, {"date": "2021-08-17", "close": 31.73, "volume": 142541.0}, {"date": "2021-08-18", "close": 31.78, "volume": 242698.0}, {"date": "2021-08-19", "close": 31.35, "volume": 166588.0}, {"date": "2021-08-20", "close": 31.77, "volume": 135770.0}, {"date": "2021-08-23", "close": 31.66, "volume": 104993.0}, {"date": "2021-08-24", "close": 31.83, "volume": 228510.0}, {"date": "2021-08-25", "close": 31.92, "volume": 194663.0}, {"date": "2021-08-26", "close": 31.05, "volume": 148812.0}, {"date": "2021-08-27", "close": 33.58, "volume": 359250.0}, {"date": "2021-08-30", "close": 35.24, "volume": 457784.0}, {"date": "2021-08-31", "close": 36.33, "volume": 255431.0}, {"date": "2021-09-01", "close": 36.58, "volume": 117498.0}, {"date": "2021-09-02", "close": 36.31, "volume": 94411.0}, {"date": "2021-09-03", "close": 37.41, "volume": 108838.0}, {"date": "2021-09-07", "close": 36.75, "volume": 214242.0}, {"date": "2021-09-08", "close": 35.83, "volume": 141301.0}, {"date": "2021-09-09", "close": 37.16, "volume": 260118.0}, {"date": "2021-09-10", "close": 36.0, "volume": 120301.0}, {"date": "2021-09-13", "close": 35.36, "volume": 163089.0}, {"date": "2021-09-14", "close": 33.88, "volume": 369170.0}, {"date": "2021-09-15", "close": 36.05, "volume": 317393.0}, {"date": "2021-09-16", "close": 36.06, "volume": 212814.0}, {"date": "2021-09-17", "close": 37.25, "volume": 293916.0}, {"date": "2021-09-20", "close": 34.6, "volume": 529135.0}, {"date": "2021-09-21", "close": 35.22, "volume": 291298.0}, {"date": "2021-09-22", "close": 34.99, "volume": 324057.0}, {"date": "2021-09-23", "close": 36.35, "volume": 237388.0}, {"date": "2021-09-24", "close": 35.63, "volume": 154466.0}, {"date": "2021-09-27", "close": 35.72, "volume": 296690.0}, {"date": "2021-09-28", "close": 35.0, "volume": 885336.0}, {"date": "2021-09-29", "close": 35.35, "volume": 718472.0}, {"date": "2021-09-30", "close": 34.16, "volume": 375786.0}, {"date": "2021-10-01", "close": 34.07, "volume": 420030.0}, {"date": "2021-10-04", "close": 31.85, "volume": 761205.0}, {"date": "2021-10-05", "close": 32.45, "volume": 244148.0}, {"date": "2021-10-06", "close": 31.74, "volume": 159057.0}, {"date": "2021-10-07", "close": 33.07, "volume": 199130.0}, {"date": "2021-10-08", "close": 34.53, "volume": 430663.0}, {"date": "2021-10-11", "close": 31.63, "volume": 597436.0}, {"date": "2021-10-12", "close": 30.97, "volume": 513428.0}, {"date": "2021-10-13", "close": 31.31, "volume": 263264.0}, {"date": "2021-10-14", "close": 32.11, "volume": 293897.0}, {"date": "2021-10-15", "close": 31.76, "volume": 1699135.0}, {"date": "2021-10-18", "close": 35.36, "volume": 1577518.0}, {"date": "2021-10-19", "close": 36.68, "volume": 644763.0}, {"date": "2021-10-20", "close": 35.49, "volume": 545356.0}, {"date": "2021-10-21", "close": 36.01, "volume": 361163.0}, {"date": "2021-10-22", "close": 36.16, "volume": 606833.0}, {"date": "2021-10-25", "close": 36.66, "volume": 708176.0}, {"date": "2021-10-26", "close": 38.3, "volume": 574669.0}, {"date": "2021-10-27", "close": 37.18, "volume": 713478.0}, {"date": "2021-10-28", "close": 39.18, "volume": 317724.0}, {"date": "2021-10-29", "close": 39.53, "volume": 473292.0}, {"date": "2021-11-01", "close": 38.39, "volume": 344172.0}, {"date": "2021-11-02", "close": 37.47, "volume": 571355.0}, {"date": "2021-11-03", "close": 35.86, "volume": 604733.0}, {"date": "2021-11-04", "close": 36.08, "volume": 715489.0}, {"date": "2021-11-05", "close": 33.17, "volume": 797518.0}, {"date": "2021-11-08", "close": 33.68, "volume": 540691.0}, {"date": "2021-11-09", "close": 34.24, "volume": 609885.0}, {"date": "2021-11-10", "close": 34.9, "volume": 1049831.0}, {"date": "2021-11-11", "close": 34.68, "volume": 1598736.0}, {"date": "2021-11-12", "close": 34.82, "volume": 488885.0}, {"date": "2021-11-15", "close": 33.74, "volume": 708120.0}, {"date": "2021-11-16", "close": 33.14, "volume": 1283410.0}, {"date": "2021-11-17", "close": 32.14, "volume": 915349.0}, {"date": "2021-11-18", "close": 31.37, "volume": 3987221.0}, {"date": "2021-11-19", "close": 31.53, "volume": 2321345.0}, {"date": "2021-11-22", "close": 32.74, "volume": 2081791.0}, {"date": "2021-11-23", "close": 31.26, "volume": 1320935.0}, {"date": "2021-11-24", "close": 32.99, "volume": 651124.0}, {"date": "2021-11-26", "close": 33.05, "volume": 428980.0}, {"date": "2021-11-29", "close": 32.17, "volume": 1170049.0}, {"date": "2021-11-30", "close": 30.88, "volume": 944321.0}, {"date": "2021-12-01", "close": 30.02, "volume": 1312291.0}, {"date": "2021-12-02", "close": 31.11, "volume": 1014613.0}, {"date": "2021-12-03", "close": 31.13, "volume": 1065755.0}, {"date": "2021-12-06", "close": 31.4, "volume": 1095170.0}, {"date": "2021-12-07", "close": 32.13, "volume": 1042214.0}, {"date": "2021-12-08", "close": 32.38, "volume": 1666880.0}, {"date": "2021-12-09", "close": 31.5, "volume": 748817.0}, {"date": "2021-12-10", "close": 31.39, "volume": 1547664.0}, {"date": "2021-12-13", "close": 31.56, "volume": 1167814.0}, {"date": "2021-12-14", "close": 30.98, "volume": 2188231.0}, {"date": "2021-12-15", "close": 32.15, "volume": 1974349.0}, {"date": "2021-12-16", "close": 30.53, "volume": 2286719.0}, {"date": "2021-12-17", "close": 31.15, "volume": 3443133.0}, {"date": "2021-12-20", "close": 30.64, "volume": 1593207.0}, {"date": "2021-12-21", "close": 30.98, "volume": 1793800.0}, {"date": "2021-12-22", "close": 32.16, "volume": 1141051.0}, {"date": "2021-12-23", "close": 32.76, "volume": 745882.0}, {"date": "2021-12-27", "close": 33.66, "volume": 473639.0}, {"date": "2021-12-28", "close": 33.33, "volume": 593229.0}, {"date": "2021-12-29", "close": 32.91, "volume": 712667.0}, {"date": "2021-12-30", "close": 33.28, "volume": 1131386.0}, {"date": "2021-12-31", "close": 33.28, "volume": 448290.0}, {"date": "2022-01-03", "close": 32.78, "volume": 500468.0}, {"date": "2022-01-04", "close": 31.06, "volume": 1662918.0}, {"date": "2022-01-05", "close": 29.62, "volume": 957946.0}, {"date": "2022-01-06", "close": 28.76, "volume": 928414.0}, {"date": "2022-01-07", "close": 27.42, "volume": 998112.0}, {"date": "2022-01-10", "close": 27.62, "volume": 1108519.0}, {"date": "2022-01-11", "close": 29.15, "volume": 912488.0}, {"date": "2022-01-12", "close": 27.77, "volume": 407932.0}, {"date": "2022-01-13", "close": 26.61, "volume": 805156.0}, {"date": "2022-01-14", "close": 25.77, "volume": 773869.0}, {"date": "2022-01-18", "close": 24.36, "volume": 732748.0}, {"date": "2022-01-19", "close": 24.2, "volume": 968759.0}, {"date": "2022-01-20", "close": 24.72, "volume": 622833.0}, {"date": "2022-01-21", "close": 23.05, "volume": 1009395.0}, {"date": "2022-01-24", "close": 24.38, "volume": 1106755.0}, {"date": "2022-01-25", "close": 23.67, "volume": 766790.0}, {"date": "2022-01-26", "close": 23.06, "volume": 581039.0}, {"date": "2022-01-27", "close": 23.5, "volume": 738008.0}, {"date": "2022-01-28", "close": 24.38, "volume": 786445.0}, {"date": "2022-01-31", "close": 27.66, "volume": 1289528.0}, {"date": "2022-02-01", "close": 27.98, "volume": 732417.0}, {"date": "2022-02-02", "close": 27.23, "volume": 728151.0}, {"date": "2022-02-03", "close": 25.35, "volume": 1872666.0}, {"date": "2022-02-04", "close": 26.81, "volume": 813044.0}, {"date": "2022-02-07", "close": 26.8, "volume": 427399.0}, {"date": "2022-02-08", "close": 27.88, "volume": 531036.0}, {"date": "2022-02-09", "close": 28.99, "volume": 679551.0}, {"date": "2022-02-10", "close": 28.02, "volume": 420082.0}, {"date": "2022-02-11", "close": 27.06, "volume": 332069.0}, {"date": "2022-02-14", "close": 27.23, "volume": 274017.0}, {"date": "2022-02-15", "close": 29.1, "volume": 534922.0}, {"date": "2022-02-16", "close": 28.18, "volume": 241806.0}, {"date": "2022-02-17", "close": 27.27, "volume": 281902.0}, {"date": "2022-02-18", "close": 26.24, "volume": 390671.0}, {"date": "2022-02-22", "close": 26.92, "volume": 551238.0}, {"date": "2022-02-23", "close": 24.02, "volume": 815881.0}, {"date": "2022-02-24", "close": 25.43, "volume": 1462151.0}, {"date": "2022-02-25", "close": 27.16, "volume": 1048551.0}, {"date": "2022-02-28", "close": 27.65, "volume": 1063839.0}, {"date": "2022-03-01", "close": 27.91, "volume": 682977.0}, {"date": "2022-03-02", "close": 27.32, "volume": 360276.0}, {"date": "2022-03-03", "close": 26.1, "volume": 398827.0}, {"date": "2022-03-04", "close": 25.07, "volume": 823477.0}, {"date": "2022-03-07", "close": 23.7, "volume": 809560.0}, {"date": "2022-03-08", "close": 23.62, "volume": 661746.0}, {"date": "2022-03-09", "close": 23.73, "volume": 1472538.0}, {"date": "2022-03-10", "close": 22.81, "volume": 695820.0}, {"date": "2022-03-11", "close": 21.83, "volume": 891619.0}, {"date": "2022-03-14", "close": 20.56, "volume": 1494797.0}, {"date": "2022-03-15", "close": 21.11, "volume": 1389293.0}, {"date": "2022-03-16", "close": 24.85, "volume": 978349.0}, {"date": "2022-03-17", "close": 25.26, "volume": 1448910.0}, {"date": "2022-03-18", "close": 26.36, "volume": 2025931.0}, {"date": "2022-03-21", "close": 25.66, "volume": 812366.0}, {"date": "2022-03-22", "close": 25.31, "volume": 454633.0}, {"date": "2022-03-23", "close": 24.77, "volume": 1093044.0}, {"date": "2022-03-24", "close": 25.55, "volume": 958744.0}, {"date": "2022-03-25", "close": 24.91, "volume": 755510.0}, {"date": "2022-03-28", "close": 24.79, "volume": 522827.0}, {"date": "2022-03-29", "close": 26.44, "volume": 516634.0}, {"date": "2022-03-30", "close": 25.56, "volume": 751145.0}, {"date": "2022-03-31", "close": 25.17, "volume": 592853.0}, {"date": "2022-04-01", "close": 25.89, "volume": 622938.0}, {"date": "2022-04-04", "close": 26.12, "volume": 425973.0}, {"date": "2022-04-05", "close": 24.88, "volume": 337293.0}, {"date": "2022-04-06", "close": 24.31, "volume": 553154.0}, {"date": "2022-04-07", "close": 24.32, "volume": 433445.0}, {"date": "2022-04-08", "close": 24.5, "volume": 821179.0}, {"date": "2022-04-11", "close": 24.37, "volume": 293334.0}, {"date": "2022-04-12", "close": 24.82, "volume": 698044.0}, {"date": "2022-04-13", "close": 24.68, "volume": 620699.0}, {"date": "2022-04-14", "close": 24.25, "volume": 422811.0}, {"date": "2022-04-18", "close": 23.62, "volume": 558083.0}, {"date": "2022-04-19", "close": 24.03, "volume": 727813.0}, {"date": "2022-04-20", "close": 23.9, "volume": 491033.0}, {"date": "2022-04-21", "close": 22.59, "volume": 327338.0}, {"date": "2022-04-22", "close": 22.08, "volume": 291942.0}, {"date": "2022-04-25", "close": 22.75, "volume": 678297.0}, {"date": "2022-04-26", "close": 22.02, "volume": 503197.0}, {"date": "2022-04-27", "close": 21.74, "volume": 445875.0}, {"date": "2022-04-28", "close": 22.53, "volume": 470396.0}, {"date": "2022-04-29", "close": 21.75, "volume": 264377.0}, {"date": "2022-05-02", "close": 22.03, "volume": 578621.0}, {"date": "2022-05-03", "close": 21.5, "volume": 395882.0}, {"date": "2022-05-04", "close": 22.13, "volume": 641872.0}, {"date": "2022-05-05", "close": 21.39, "volume": 798331.0}, {"date": "2022-05-06", "close": 20.85, "volume": 747918.0}, {"date": "2022-05-09", "close": 19.15, "volume": 1386549.0}, {"date": "2022-05-10", "close": 18.28, "volume": 1611905.0}, {"date": "2022-05-11", "close": 18.6, "volume": 1480338.0}, {"date": "2022-05-12", "close": 20.44, "volume": 1488522.0}, {"date": "2022-05-13", "close": 22.09, "volume": 2028847.0}, {"date": "2022-05-16", "close": 20.75, "volume": 1092241.0}, {"date": "2022-05-17", "close": 21.85, "volume": 2139031.0}, {"date": "2022-05-18", "close": 21.22, "volume": 643538.0}, {"date": "2022-05-19", "close": 21.96, "volume": 858618.0}, {"date": "2022-05-20", "close": 22.31, "volume": 532886.0}, {"date": "2022-05-23", "close": 22.81, "volume": 424934.0}, {"date": "2022-05-24", "close": 21.26, "volume": 690460.0}, {"date": "2022-05-25", "close": 22.19, "volume": 559664.0}, {"date": "2022-05-26", "close": 22.74, "volume": 471665.0}, {"date": "2022-05-27", "close": 23.0, "volume": 536871.0}, {"date": "2022-05-31", "close": 22.25, "volume": 1433007.0}, {"date": "2022-06-01", "close": 22.6, "volume": 743421.0}, {"date": "2022-06-02", "close": 23.33, "volume": 515567.0}, {"date": "2022-06-03", "close": 22.62, "volume": 416069.0}, {"date": "2022-06-06", "close": 22.45, "volume": 541720.0}, {"date": "2022-06-07", "close": 22.97, "volume": 670637.0}, {"date": "2022-06-08", "close": 22.78, "volume": 384609.0}, {"date": "2022-06-09", "close": 22.75, "volume": 734542.0}, {"date": "2022-06-10", "close": 22.0, "volume": 854750.0}, {"date": "2022-06-13", "close": 21.14, "volume": 799448.0}, {"date": "2022-06-14", "close": 21.1, "volume": 706644.0}, {"date": "2022-06-15", "close": 21.78, "volume": 901040.0}, {"date": "2022-06-16", "close": 20.48, "volume": 910741.0}, {"date": "2022-06-17", "close": 21.2, "volume": 883548.0}, {"date": "2022-06-21", "close": 21.73, "volume": 802104.0}, {"date": "2022-06-22", "close": 22.53, "volume": 1232151.0}, {"date": "2022-06-23", "close": 23.32, "volume": 632156.0}, {"date": "2022-06-24", "close": 24.49, "volume": 1164245.0}, {"date": "2022-06-27", "close": 24.12, "volume": 735129.0}, {"date": "2022-06-28", "close": 22.27, "volume": 546809.0}, {"date": "2022-06-29", "close": 22.29, "volume": 490811.0}, {"date": "2022-06-30", "close": 22.67, "volume": 645429.0}, {"date": "2022-07-01", "close": 23.62, "volume": 501655.0}, {"date": "2022-07-05", "close": 24.68, "volume": 709622.0}, {"date": "2022-07-06", "close": 23.75, "volume": 788993.0}, {"date": "2022-07-07", "close": 24.54, "volume": 585025.0}, {"date": "2022-07-08", "close": 24.51, "volume": 417719.0}, {"date": "2022-07-11", "close": 23.71, "volume": 450587.0}, {"date": "2022-07-12", "close": 22.57, "volume": 478255.0}, {"date": "2022-07-13", "close": 22.83, "volume": 394635.0}, {"date": "2022-07-14", "close": 22.52, "volume": 457570.0}, {"date": "2022-07-15", "close": 24.23, "volume": 587212.0}, {"date": "2022-07-18", "close": 23.56, "volume": 623411.0}, {"date": "2022-07-19", "close": 23.6, "volume": 314571.0}, {"date": "2022-07-20", "close": 24.39, "volume": 841836.0}, {"date": "2022-07-21", "close": 24.83, "volume": 630875.0}, {"date": "2022-07-22", "close": 23.99, "volume": 851114.0}, {"date": "2022-07-25", "close": 23.24, "volume": 503953.0}, {"date": "2022-07-26", "close": 22.64, "volume": 379614.0}, {"date": "2022-07-27", "close": 23.25, "volume": 457605.0}, {"date": "2022-07-28", "close": 23.47, "volume": 386215.0}, {"date": "2022-07-29", "close": 22.93, "volume": 701592.0}, {"date": "2022-08-01", "close": 22.62, "volume": 856760.0}, {"date": "2022-08-02", "close": 23.05, "volume": 614506.0}, {"date": "2022-08-03", "close": 23.87, "volume": 1055729.0}, {"date": "2022-08-04", "close": 25.17, "volume": 2528432.0}, {"date": "2022-08-05", "close": 26.0, "volume": 804312.0}, {"date": "2022-08-08", "close": 26.54, "volume": 1423570.0}, {"date": "2022-08-09", "close": 26.58, "volume": 653980.0}, {"date": "2022-08-10", "close": 27.5, "volume": 4206568.0}, {"date": "2022-08-11", "close": 27.05, "volume": 1621732.0}, {"date": "2022-08-12", "close": 27.33, "volume": 885353.0}, {"date": "2022-08-15", "close": 27.33, "volume": 587164.0}, {"date": "2022-08-16", "close": 27.35, "volume": 422115.0}, {"date": "2022-08-17", "close": 27.04, "volume": 553821.0}, {"date": "2022-08-18", "close": 27.2, "volume": 588267.0}, {"date": "2022-08-19", "close": 26.83, "volume": 427016.0}, {"date": "2022-08-22", "close": 26.51, "volume": 783007.0}, {"date": "2022-08-23", "close": 26.35, "volume": 365633.0}, {"date": "2022-08-24", "close": 26.41, "volume": 333432.0}, {"date": "2022-08-25", "close": 26.84, "volume": 533912.0}, {"date": "2022-08-26", "close": 26.08, "volume": 662038.0}, {"date": "2022-08-29", "close": 25.86, "volume": 618360.0}, {"date": "2022-08-30", "close": 25.41, "volume": 468849.0}, {"date": "2022-08-31", "close": 25.85, "volume": 727377.0}, {"date": "2022-09-01", "close": 25.86, "volume": 692406.0}, {"date": "2022-09-02", "close": 25.92, "volume": 654667.0}, {"date": "2022-09-06", "close": 26.34, "volume": 1089417.0}, {"date": "2022-09-07", "close": 27.9, "volume": 1771055.0}, {"date": "2022-09-08", "close": 28.42, "volume": 2046261.0}, {"date": "2022-09-09", "close": 29.26, "volume": 2110706.0}, {"date": "2022-09-12", "close": 29.13, "volume": 1537038.0}, {"date": "2022-09-13", "close": 28.71, "volume": 1321495.0}, {"date": "2022-09-14", "close": 28.96, "volume": 1009564.0}, {"date": "2022-09-15", "close": 28.56, "volume": 977891.0}, {"date": "2022-09-16", "close": 27.34, "volume": 5917262.0}, {"date": "2022-09-19", "close": 27.49, "volume": 1272748.0}, {"date": "2022-09-20", "close": 27.12, "volume": 742475.0}, {"date": "2022-09-21", "close": 26.78, "volume": 567236.0}, {"date": "2022-09-22", "close": 26.36, "volume": 937335.0}, {"date": "2022-09-23", "close": 26.21, "volume": 898915.0}, {"date": "2022-09-26", "close": 26.15, "volume": 578142.0}, {"date": "2022-09-27", "close": 27.06, "volume": 943451.0}, {"date": "2022-09-28", "close": 27.85, "volume": 726548.0}, {"date": "2022-09-29", "close": 27.76, "volume": 909350.0}, {"date": "2022-09-30", "close": 27.35, "volume": 1005896.0}, {"date": "2022-10-03", "close": 27.76, "volume": 1073906.0}, {"date": "2022-10-04", "close": 28.45, "volume": 1480968.0}, {"date": "2022-10-05", "close": 28.0, "volume": 815172.0}, {"date": "2022-10-06", "close": 28.57, "volume": 1128067.0}, {"date": "2022-10-07", "close": 27.17, "volume": 1107918.0}, {"date": "2022-10-10", "close": 27.34, "volume": 1088832.0}, {"date": "2022-10-11", "close": 26.72, "volume": 1129503.0}, {"date": "2022-10-12", "close": 26.79, "volume": 669133.0}, {"date": "2022-10-13", "close": 28.16, "volume": 1281800.0}, {"date": "2022-10-14", "close": 27.03, "volume": 1117697.0}, {"date": "2022-10-17", "close": 28.6, "volume": 996588.0}, {"date": "2022-10-18", "close": 28.83, "volume": 1485209.0}, {"date": "2022-10-19", "close": 28.21, "volume": 537165.0}, {"date": "2022-10-20", "close": 28.36, "volume": 833833.0}, {"date": "2022-10-21", "close": 28.35, "volume": 1659405.0}, {"date": "2022-10-24", "close": 29.71, "volume": 1793027.0}, {"date": "2022-10-25", "close": 31.41, "volume": 3337589.0}, {"date": "2022-10-26", "close": 30.3, "volume": 2059538.0}, {"date": "2022-10-27", "close": 30.35, "volume": 1109115.0}, {"date": "2022-10-28", "close": 29.45, "volume": 1808298.0}, {"date": "2022-10-31", "close": 29.23, "volume": 721550.0}, {"date": "2022-11-01", "close": 28.89, "volume": 632484.0}, {"date": "2022-11-02", "close": 25.92, "volume": 2500046.0}, {"date": "2022-11-03", "close": 25.13, "volume": 1453978.0}, {"date": "2022-11-04", "close": 23.97, "volume": 2341686.0}, {"date": "2022-11-07", "close": 23.7, "volume": 973433.0}, {"date": "2022-11-08", "close": 23.44, "volume": 1593979.0}, {"date": "2022-11-09", "close": 24.71, "volume": 2366170.0}, {"date": "2022-11-10", "close": 28.0, "volume": 2197636.0}, {"date": "2022-11-11", "close": 26.44, "volume": 7044971.0}, {"date": "2022-11-14", "close": 26.0, "volume": 2637450.0}, {"date": "2022-11-15", "close": 26.49, "volume": 1704513.0}, {"date": "2022-11-16", "close": 26.26, "volume": 1008798.0}, {"date": "2022-11-17", "close": 26.21, "volume": 930952.0}, {"date": "2022-11-18", "close": 25.8, "volume": 836051.0}, {"date": "2022-11-21", "close": 25.86, "volume": 777399.0}, {"date": "2022-11-22", "close": 25.52, "volume": 548109.0}, {"date": "2022-11-23", "close": 25.87, "volume": 687521.0}, {"date": "2022-11-25", "close": 25.32, "volume": 294954.0}, {"date": "2022-11-28", "close": 25.08, "volume": 963558.0}, {"date": "2022-11-29", "close": 24.89, "volume": 462520.0}, {"date": "2022-11-30", "close": 26.2, "volume": 772856.0}, {"date": "2022-12-01", "close": 27.16, "volume": 864868.0}, {"date": "2022-12-02", "close": 27.59, "volume": 726871.0}, {"date": "2022-12-05", "close": 26.36, "volume": 571053.0}, {"date": "2022-12-06", "close": 25.11, "volume": 384253.0}, {"date": "2022-12-07", "close": 24.64, "volume": 377459.0}, {"date": "2022-12-08", "close": 25.0, "volume": 508273.0}, {"date": "2022-12-09", "close": 24.44, "volume": 450892.0}, {"date": "2022-12-12", "close": 25.0, "volume": 581647.0}, {"date": "2022-12-13", "close": 25.39, "volume": 706748.0}, {"date": "2022-12-14", "close": 25.07, "volume": 607691.0}, {"date": "2022-12-15", "close": 24.63, "volume": 689646.0}, {"date": "2022-12-16", "close": 23.54, "volume": 1541095.0}, {"date": "2022-12-19", "close": 22.58, "volume": 1264692.0}, {"date": "2022-12-20", "close": 22.73, "volume": 658092.0}, {"date": "2022-12-21", "close": 22.55, "volume": 611716.0}, {"date": "2022-12-22", "close": 22.0, "volume": 539181.0}, {"date": "2022-12-23", "close": 21.82, "volume": 408846.0}, {"date": "2022-12-27", "close": 21.74, "volume": 445702.0}, {"date": "2022-12-28", "close": 21.44, "volume": 364556.0}, {"date": "2022-12-29", "close": 21.92, "volume": 523418.0}, {"date": "2022-12-30", "close": 21.96, "volume": 443223.0}, {"date": "2023-01-03", "close": 21.78, "volume": 727321.0}, {"date": "2023-01-04", "close": 22.25, "volume": 973011.0}, {"date": "2023-01-05", "close": 21.99, "volume": 1321953.0}, {"date": "2023-01-06", "close": 22.02, "volume": 1607822.0}, {"date": "2023-01-09", "close": 22.91, "volume": 1084090.0}, {"date": "2023-01-10", "close": 24.51, "volume": 863036.0}, {"date": "2023-01-11", "close": 23.6, "volume": 1528024.0}, {"date": "2023-01-12", "close": 23.93, "volume": 511955.0}, {"date": "2023-01-13", "close": 23.61, "volume": 691095.0}, {"date": "2023-01-17", "close": 23.68, "volume": 921007.0}, {"date": "2023-01-18", "close": 23.12, "volume": 711782.0}, {"date": "2023-01-19", "close": 22.89, "volume": 372001.0}, {"date": "2023-01-20", "close": 23.5, "volume": 579772.0}, {"date": "2023-01-23", "close": 24.28, "volume": 741222.0}, {"date": "2023-01-24", "close": 24.74, "volume": 620443.0}, {"date": "2023-01-25", "close": 25.44, "volume": 854323.0}, {"date": "2023-01-26", "close": 27.57, "volume": 5162096.0}, {"date": "2023-01-27", "close": 27.6, "volume": 3193918.0}, {"date": "2023-01-30", "close": 26.95, "volume": 17707300.0}, {"date": "2023-01-31", "close": 27.19, "volume": 2266352.0}, {"date": "2023-02-01", "close": 27.2, "volume": 1938368.0}, {"date": "2023-02-02", "close": 28.14, "volume": 2652661.0}, {"date": "2023-02-03", "close": 27.69, "volume": 1656977.0}, {"date": "2023-02-06", "close": 27.84, "volume": 1115554.0}, {"date": "2023-02-07", "close": 28.46, "volume": 717365.0}, {"date": "2023-02-08", "close": 27.85, "volume": 743198.0}, {"date": "2023-02-09", "close": 27.34, "volume": 667844.0}, {"date": "2023-02-10", "close": 27.45, "volume": 851264.0}, {"date": "2023-02-13", "close": 27.37, "volume": 893037.0}, {"date": "2023-02-14", "close": 27.41, "volume": 969704.0}, {"date": "2023-02-15", "close": 28.32, "volume": 1520679.0}, {"date": "2023-02-16", "close": 27.68, "volume": 563761.0}, {"date": "2023-02-17", "close": 27.38, "volume": 621469.0}, {"date": "2023-02-21", "close": 27.36, "volume": 696961.0}, {"date": "2023-02-22", "close": 27.05, "volume": 1002917.0}, {"date": "2023-02-23", "close": 26.48, "volume": 721562.0}, {"date": "2023-02-24", "close": 26.37, "volume": 748576.0}, {"date": "2023-02-27", "close": 26.46, "volume": 893508.0}, {"date": "2023-02-28", "close": 26.27, "volume": 850050.0}, {"date": "2023-03-01", "close": 26.01, "volume": 1164302.0}, {"date": "2023-03-02", "close": 27.26, "volume": 3261001.0}, {"date": "2023-03-03", "close": 27.71, "volume": 1046034.0}, {"date": "2023-03-06", "close": 26.75, "volume": 6691038.0}, {"date": "2023-03-07", "close": 26.36, "volume": 2538100.0}, {"date": "2023-03-08", "close": 26.45, "volume": 1237845.0}, {"date": "2023-03-09", "close": 25.52, "volume": 1260721.0}, {"date": "2023-03-10", "close": 24.66, "volume": 1979377.0}, {"date": "2023-03-13", "close": 24.33, "volume": 1251060.0}, {"date": "2023-03-14", "close": 25.23, "volume": 1508213.0}, {"date": "2023-03-15", "close": 24.6, "volume": 771129.0}, {"date": "2023-03-16", "close": 25.57, "volume": 949761.0}, {"date": "2023-03-17", "close": 25.3, "volume": 1616634.0}, {"date": "2023-03-20", "close": 25.62, "volume": 920388.0}, {"date": "2023-03-21", "close": 27.2, "volume": 1133544.0}, {"date": "2023-03-22", "close": 28.01, "volume": 1964972.0}, {"date": "2023-03-23", "close": 28.88, "volume": 1740577.0}, {"date": "2023-03-24", "close": 29.25, "volume": 4710259.0}, {"date": "2023-03-27", "close": 28.75, "volume": 1219308.0}, {"date": "2023-03-28", "close": 28.72, "volume": 1231545.0}, {"date": "2023-03-29", "close": 28.98, "volume": 1053293.0}, {"date": "2023-03-30", "close": 29.06, "volume": 930832.0}, {"date": "2023-03-31", "close": 30.15, "volume": 1097292.0}, {"date": "2023-04-03", "close": 30.94, "volume": 1266471.0}, {"date": "2023-04-04", "close": 30.95, "volume": 856807.0}, {"date": "2023-04-05", "close": 30.42, "volume": 1732600.0}, {"date": "2023-04-06", "close": 30.82, "volume": 629200.0}, {"date": "2023-04-10", "close": 30.63, "volume": 901932.0}, {"date": "2023-04-11", "close": 30.13, "volume": 1019245.0}, {"date": "2023-04-12", "close": 30.27, "volume": 1353153.0}, {"date": "2023-04-13", "close": 30.74, "volume": 918186.0}, {"date": "2023-04-14", "close": 30.24, "volume": 662396.0}, {"date": "2023-04-17", "close": 30.57, "volume": 627004.0}, {"date": "2023-04-18", "close": 30.64, "volume": 778893.0}, {"date": "2023-04-19", "close": 30.5, "volume": 885703.0}, {"date": "2023-04-20", "close": 30.27, "volume": 812312.0}, {"date": "2023-04-21", "close": 30.5, "volume": 619673.0}, {"date": "2023-04-24", "close": 30.25, "volume": 636610.0}, {"date": "2023-04-25", "close": 29.19, "volume": 1275934.0}, {"date": "2023-04-26", "close": 29.62, "volume": 692632.0}, {"date": "2023-04-27", "close": 29.94, "volume": 920852.0}, {"date": "2023-04-28", "close": 29.42, "volume": 1228650.0}, {"date": "2023-05-01", "close": 28.91, "volume": 1204177.0}, {"date": "2023-05-02", "close": 27.22, "volume": 3534624.0}, {"date": "2023-05-03", "close": 26.59, "volume": 1389778.0}, {"date": "2023-05-04", "close": 26.66, "volume": 1216401.0}, {"date": "2023-05-05", "close": 26.89, "volume": 696808.0}, {"date": "2023-05-08", "close": 27.17, "volume": 905682.0}, {"date": "2023-05-09", "close": 27.05, "volume": 986112.0}, {"date": "2023-05-10", "close": 27.89, "volume": 1442303.0}, {"date": "2023-05-11", "close": 29.73, "volume": 3119546.0}, {"date": "2023-05-12", "close": 28.25, "volume": 1829602.0}, {"date": "2023-05-15", "close": 28.37, "volume": 1319241.0}, {"date": "2023-05-16", "close": 28.03, "volume": 1002244.0}, {"date": "2023-05-17", "close": 28.64, "volume": 946969.0}, {"date": "2023-05-18", "close": 29.82, "volume": 1307856.0}, {"date": "2023-05-19", "close": 30.18, "volume": 840621.0}, {"date": "2023-05-22", "close": 31.58, "volume": 1617723.0}, {"date": "2023-05-23", "close": 31.46, "volume": 1115504.0}, {"date": "2023-05-24", "close": 32.27, "volume": 1362411.0}, {"date": "2023-05-25", "close": 32.81, "volume": 1742725.0}, {"date": "2023-05-26", "close": 33.39, "volume": 1219009.0}, {"date": "2023-05-30", "close": 34.05, "volume": 1509056.0}, {"date": "2023-05-31", "close": 34.87, "volume": 4566061.0}, {"date": "2023-06-01", "close": 34.75, "volume": 1443731.0}, {"date": "2023-06-02", "close": 34.99, "volume": 934754.0}, {"date": "2023-06-05", "close": 35.03, "volume": 1043635.0}, {"date": "2023-06-06", "close": 36.12, "volume": 1702607.0}, {"date": "2023-06-07", "close": 34.73, "volume": 1480049.0}, {"date": "2023-06-08", "close": 35.39, "volume": 974054.0}, {"date": "2023-06-09", "close": 36.15, "volume": 1326201.0}, {"date": "2023-06-12", "close": 36.31, "volume": 986755.0}, {"date": "2023-06-13", "close": 36.46, "volume": 1354579.0}, {"date": "2023-06-14", "close": 36.76, "volume": 882197.0}, {"date": "2023-06-15", "close": 36.97, "volume": 875585.0}, {"date": "2023-06-16", "close": 37.19, "volume": 1770849.0}, {"date": "2023-06-20", "close": 37.78, "volume": 1788623.0}, {"date": "2023-06-21", "close": 37.87, "volume": 1760711.0}, {"date": "2023-06-22", "close": 38.06, "volume": 1237956.0}, {"date": "2023-06-23", "close": 37.3, "volume": 4050546.0}, {"date": "2023-06-26", "close": 37.39, "volume": 990634.0}, {"date": "2023-06-27", "close": 37.8, "volume": 1008868.0}, {"date": "2023-06-28", "close": 38.5, "volume": 941419.0}, {"date": "2023-06-29", "close": 38.34, "volume": 1579770.0}, {"date": "2023-06-30", "close": 38.92, "volume": 1353450.0}, {"date": "2023-07-03", "close": 38.74, "volume": 378321.0}, {"date": "2023-07-05", "close": 38.79, "volume": 1067089.0}, {"date": "2023-07-06", "close": 38.73, "volume": 1344335.0}, {"date": "2023-07-07", "close": 38.45, "volume": 722387.0}, {"date": "2023-07-10", "close": 38.94, "volume": 966714.0}, {"date": "2023-07-11", "close": 38.89, "volume": 1155449.0}, {"date": "2023-07-12", "close": 41.36, "volume": 2413959.0}, {"date": "2023-07-13", "close": 40.39, "volume": 1937554.0}, {"date": "2023-07-14", "close": 38.91, "volume": 1881061.0}, {"date": "2023-07-17", "close": 40.1, "volume": 1448879.0}, {"date": "2023-07-18", "close": 41.03, "volume": 828500.0}, {"date": "2023-07-19", "close": 41.34, "volume": 1463296.0}, {"date": "2023-07-20", "close": 40.77, "volume": 716256.0}, {"date": "2023-07-21", "close": 41.19, "volume": 901102.0}, {"date": "2023-07-24", "close": 40.37, "volume": 858770.0}, {"date": "2023-07-25", "close": 41.06, "volume": 1192178.0}, {"date": "2023-07-26", "close": 40.84, "volume": 804064.0}, {"date": "2023-07-27", "close": 40.25, "volume": 883369.0}, {"date": "2023-07-28", "close": 41.51, "volume": 863198.0}, {"date": "2023-07-31", "close": 42.1, "volume": 1604282.0}, {"date": "2023-08-01", "close": 35.9, "volume": 8051032.0}, {"date": "2023-08-02", "close": 34.24, "volume": 2996653.0}, {"date": "2023-08-03", "close": 33.99, "volume": 2025468.0}, {"date": "2023-08-04", "close": 33.4, "volume": 1777092.0}, {"date": "2023-08-07", "close": 33.54, "volume": 2420813.0}, {"date": "2023-08-08", "close": 32.69, "volume": 7045266.0}, {"date": "2023-08-09", "close": 33.15, "volume": 6292137.0}, {"date": "2023-08-10", "close": 32.27, "volume": 2843511.0}, {"date": "2023-08-11", "close": 31.76, "volume": 1648022.0}, {"date": "2023-08-14", "close": 32.75, "volume": 2704988.0}, {"date": "2023-08-15", "close": 32.52, "volume": 1597053.0}, {"date": "2023-08-16", "close": 32.84, "volume": 1392602.0}, {"date": "2023-08-17", "close": 32.18, "volume": 1203099.0}, {"date": "2023-08-18", "close": 33.08, "volume": 1519657.0}, {"date": "2023-08-21", "close": 32.82, "volume": 1344767.0}, {"date": "2023-08-22", "close": 33.3, "volume": 1529591.0}, {"date": "2023-08-23", "close": 33.88, "volume": 1140047.0}, {"date": "2023-08-24", "close": 32.89, "volume": 1918610.0}, {"date": "2023-08-25", "close": 33.24, "volume": 793555.0}, {"date": "2023-08-28", "close": 32.64, "volume": 679815.0}, {"date": "2023-08-29", "close": 33.33, "volume": 978557.0}, {"date": "2023-08-30", "close": 33.77, "volume": 1229693.0}, {"date": "2023-08-31", "close": 33.81, "volume": 1496645.0}, {"date": "2023-09-01", "close": 32.74, "volume": 1223369.0}, {"date": "2023-09-05", "close": 31.8, "volume": 2035250.0}, {"date": "2023-09-06", "close": 32.05, "volume": 1327454.0}, {"date": "2023-09-07", "close": 32.23, "volume": 1239430.0}, {"date": "2023-09-08", "close": 30.96, "volume": 1632773.0}, {"date": "2023-09-11", "close": 31.14, "volume": 1694537.0}, {"date": "2023-09-12", "close": 30.12, "volume": 2005907.0}, {"date": "2023-09-13", "close": 28.6, "volume": 3230915.0}, {"date": "2023-09-14", "close": 28.92, "volume": 2995079.0}, {"date": "2023-09-15", "close": 28.92, "volume": 7585439.0}, {"date": "2023-09-18", "close": 28.21, "volume": 2714382.0}, {"date": "2023-09-19", "close": 28.55, "volume": 1522182.0}, {"date": "2023-09-20", "close": 28.19, "volume": 1578024.0}, {"date": "2023-09-21", "close": 27.44, "volume": 1410174.0}, {"date": "2023-09-22", "close": 27.64, "volume": 937236.0}, {"date": "2023-09-25", "close": 27.55, "volume": 576153.0}, {"date": "2023-09-26", "close": 27.42, "volume": 786967.0}, {"date": "2023-09-27", "close": 27.79, "volume": 1036236.0}, {"date": "2023-09-28", "close": 27.84, "volume": 1346848.0}, {"date": "2023-09-29", "close": 27.95, "volume": 1519167.0}, {"date": "2023-10-02", "close": 27.88, "volume": 853601.0}, {"date": "2023-10-03", "close": 27.38, "volume": 944271.0}, {"date": "2023-10-04", "close": 27.89, "volume": 1295432.0}, {"date": "2023-10-05", "close": 27.52, "volume": 885919.0}, {"date": "2023-10-06", "close": 28.03, "volume": 778000.0}, {"date": "2023-10-09", "close": 28.13, "volume": 510571.0}, {"date": "2023-10-10", "close": 28.6, "volume": 1086002.0}, {"date": "2023-10-11", "close": 28.44, "volume": 705707.0}, {"date": "2023-10-12", "close": 27.8, "volume": 624049.0}, {"date": "2023-10-13", "close": 27.15, "volume": 871411.0}, {"date": "2023-10-16", "close": 28.33, "volume": 1207361.0}, {"date": "2023-10-17", "close": 28.86, "volume": 1312812.0}, {"date": "2023-10-18", "close": 28.15, "volume": 814513.0}, {"date": "2023-10-19", "close": 27.98, "volume": 797861.0}, {"date": "2023-10-20", "close": 28.01, "volume": 1126619.0}, {"date": "2023-10-23", "close": 28.06, "volume": 1531055.0}, {"date": "2023-10-24", "close": 28.8, "volume": 1307984.0}, {"date": "2023-10-25", "close": 27.75, "volume": 1185153.0}, {"date": "2023-10-26", "close": 26.7, "volume": 1490432.0}, {"date": "2023-10-27", "close": 26.65, "volume": 843426.0}, {"date": "2023-10-30", "close": 26.87, "volume": 1015200.0}, {"date": "2023-10-31", "close": 27.83, "volume": 1629267.0}, {"date": "2023-11-01", "close": 27.57, "volume": 926759.0}, {"date": "2023-11-02", "close": 27.51, "volume": 1073834.0}, {"date": "2023-11-03", "close": 29.37, "volume": 2061842.0}, {"date": "2023-11-06", "close": 28.91, "volume": 1454274.0}, {"date": "2023-11-07", "close": 29.5, "volume": 1778714.0}, {"date": "2023-11-08", "close": 29.41, "volume": 1724183.0}, {"date": "2023-11-09", "close": 28.97, "volume": 2866087.0}, {"date": "2023-11-10", "close": 30.6, "volume": 3821148.0}, {"date": "2023-11-13", "close": 30.95, "volume": 1944930.0}, {"date": "2023-11-14", "close": 31.4, "volume": 9129616.0}, {"date": "2023-11-15", "close": 31.49, "volume": 6935762.0}, {"date": "2023-11-16", "close": 31.12, "volume": 3096077.0}, {"date": "2023-11-17", "close": 31.19, "volume": 1839968.0}, {"date": "2023-11-20", "close": 31.56, "volume": 2718307.0}, {"date": "2023-11-21", "close": 30.84, "volume": 1369498.0}, {"date": "2023-11-22", "close": 31.9, "volume": 1313116.0}, {"date": "2023-11-24", "close": 32.04, "volume": 472183.0}, {"date": "2023-11-27", "close": 32.25, "volume": 1344318.0}, {"date": "2023-11-28", "close": 32.51, "volume": 1288849.0}, {"date": "2023-11-29", "close": 32.88, "volume": 1112719.0}, {"date": "2023-11-30", "close": 33.2, "volume": 2711024.0}, {"date": "2023-12-01", "close": 33.4, "volume": 1877938.0}, {"date": "2023-12-04", "close": 33.3, "volume": 1279690.0}, {"date": "2023-12-05", "close": 33.38, "volume": 1635181.0}, {"date": "2023-12-06", "close": 33.34, "volume": 2004942.0}, {"date": "2023-12-07", "close": 32.83, "volume": 808775.0}, {"date": "2023-12-08", "close": 33.39, "volume": 1182732.0}, {"date": "2023-12-11", "close": 33.57, "volume": 1290219.0}, {"date": "2023-12-12", "close": 34.08, "volume": 1019586.0}, {"date": "2023-12-13", "close": 35.41, "volume": 2385042.0}, {"date": "2023-12-14", "close": 35.68, "volume": 1797630.0}, {"date": "2023-12-15", "close": 35.54, "volume": 2392710.0}, {"date": "2023-12-18", "close": 35.7, "volume": 1159315.0}, {"date": "2023-12-19", "close": 36.05, "volume": 946011.0}, {"date": "2023-12-20", "close": 35.52, "volume": 970263.0}, {"date": "2023-12-21", "close": 36.52, "volume": 997441.0}, {"date": "2023-12-22", "close": 37.4, "volume": 2095333.0}, {"date": "2023-12-26", "close": 37.66, "volume": 923810.0}, {"date": "2023-12-27", "close": 37.97, "volume": 859573.0}, {"date": "2023-12-28", "close": 37.69, "volume": 1189357.0}, {"date": "2023-12-29", "close": 36.78, "volume": 645538.0}, {"date": "2024-01-02", "close": 36.1, "volume": 1365278.0}, {"date": "2024-01-03", "close": 34.54, "volume": 969076.0}, {"date": "2024-01-04", "close": 34.32, "volume": 1461843.0}, {"date": "2024-01-05", "close": 34.25, "volume": 1555434.0}, {"date": "2024-01-08", "close": 35.25, "volume": 1261164.0}, {"date": "2024-01-09", "close": 35.43, "volume": 858683.0}, {"date": "2024-01-10", "close": 35.76, "volume": 729645.0}, {"date": "2024-01-11", "close": 36.62, "volume": 1046580.0}, {"date": "2024-01-12", "close": 36.81, "volume": 705666.0}, {"date": "2024-01-16", "close": 36.5, "volume": 780182.0}, {"date": "2024-01-17", "close": 38.38, "volume": 2124007.0}, {"date": "2024-01-18", "close": 39.31, "volume": 3254057.0}, {"date": "2024-01-19", "close": 39.82, "volume": 1487382.0}, {"date": "2024-01-22", "close": 40.44, "volume": 1534968.0}, {"date": "2024-01-23", "close": 40.19, "volume": 866028.0}, {"date": "2024-01-24", "close": 40.46, "volume": 1125929.0}, {"date": "2024-01-25", "close": 40.8, "volume": 1189451.0}, {"date": "2024-01-26", "close": 40.67, "volume": 1071064.0}, {"date": "2024-01-29", "close": 41.8, "volume": 963092.0}, {"date": "2024-01-30", "close": 40.36, "volume": 2134236.0}, {"date": "2024-01-31", "close": 40.01, "volume": 1970110.0}, {"date": "2024-02-01", "close": 40.66, "volume": 1221703.0}, {"date": "2024-02-02", "close": 41.63, "volume": 1441119.0}, {"date": "2024-02-05", "close": 41.84, "volume": 1403750.0}, {"date": "2024-02-06", "close": 41.55, "volume": 1198003.0}, {"date": "2024-02-07", "close": 41.47, "volume": 1741128.0}, {"date": "2024-02-08", "close": 42.33, "volume": 1537115.0}, {"date": "2024-02-09", "close": 41.62, "volume": 1897581.0}, {"date": "2024-02-12", "close": 41.27, "volume": 1301508.0}, {"date": "2024-02-13", "close": 40.23, "volume": 1260204.0}, {"date": "2024-02-14", "close": 41.5, "volume": 994300.0}, {"date": "2024-02-15", "close": 41.72, "volume": 624171.0}, {"date": "2024-02-16", "close": 42.09, "volume": 1129789.0}, {"date": "2024-02-20", "close": 41.31, "volume": 1206400.0}, {"date": "2024-02-21", "close": 41.61, "volume": 1279997.0}, {"date": "2024-02-22", "close": 42.29, "volume": 937533.0}, {"date": "2024-02-23", "close": 42.36, "volume": 1482799.0}, {"date": "2024-02-26", "close": 42.5, "volume": 1542874.0}, {"date": "2024-02-27", "close": 41.55, "volume": 1755077.0}, {"date": "2024-02-28", "close": 39.24, "volume": 4547445.0}, {"date": "2024-02-29", "close": 30.89, "volume": 10257930.0}, {"date": "2024-03-01", "close": 31.45, "volume": 5182539.0}, {"date": "2024-03-04", "close": 30.85, "volume": 2650432.0}, {"date": "2024-03-05", "close": 30.14, "volume": 2102523.0}, {"date": "2024-03-06", "close": 29.56, "volume": 2917791.0}, {"date": "2024-03-07", "close": 31.85, "volume": 3378352.0}, {"date": "2024-03-08", "close": 31.89, "volume": 3332094.0}, {"date": "2024-03-11", "close": 32.19, "volume": 2047268.0}, {"date": "2024-03-12", "close": 32.63, "volume": 1689559.0}, {"date": "2024-03-13", "close": 32.95, "volume": 1700913.0}, {"date": "2024-03-14", "close": 32.87, "volume": 2018055.0}, {"date": "2024-03-15", "close": 33.09, "volume": 3383250.0}, {"date": "2024-03-18", "close": 33.92, "volume": 3096957.0}, {"date": "2024-03-19", "close": 33.43, "volume": 1608744.0}, {"date": "2024-03-20", "close": 33.5, "volume": 1914099.0}, {"date": "2024-03-21", "close": 33.6, "volume": 1249367.0}, {"date": "2024-03-22", "close": 33.65, "volume": 1088108.0}, {"date": "2024-03-25", "close": 33.38, "volume": 1398021.0}, {"date": "2024-03-26", "close": 33.13, "volume": 1564484.0}, {"date": "2024-03-27", "close": 32.91, "volume": 1230865.0}, {"date": "2024-03-28", "close": 35.16, "volume": 3135472.0}, {"date": "2024-04-01", "close": 34.07, "volume": 2215698.0}, {"date": "2024-04-02", "close": 33.55, "volume": 2077103.0}, {"date": "2024-04-03", "close": 33.38, "volume": 2033617.0}, {"date": "2024-04-04", "close": 33.2, "volume": 1764815.0}, {"date": "2024-04-05", "close": 32.76, "volume": 1592518.0}, {"date": "2024-04-08", "close": 32.84, "volume": 1429557.0}, {"date": "2024-04-09", "close": 33.28, "volume": 1224389.0}, {"date": "2024-04-10", "close": 33.29, "volume": 877484.0}, {"date": "2024-04-11", "close": 33.01, "volume": 1643753.0}, {"date": "2024-04-12", "close": 32.36, "volume": 995398.0}, {"date": "2024-04-15", "close": 30.8, "volume": 1546258.0}, {"date": "2024-04-16", "close": 30.17, "volume": 1719238.0}, {"date": "2024-04-17", "close": 30.03, "volume": 1809283.0}, {"date": "2024-04-18", "close": 30.14, "volume": 1353348.0}, {"date": "2024-04-19", "close": 29.43, "volume": 1865607.0}, {"date": "2024-04-22", "close": 29.63, "volume": 1470957.0}, {"date": "2024-04-23", "close": 30.49, "volume": 1884491.0}, {"date": "2024-04-24", "close": 30.79, "volume": 1159393.0}, {"date": "2024-04-25", "close": 30.14, "volume": 1579115.0}, {"date": "2024-04-26", "close": 30.23, "volume": 1071333.0}, {"date": "2024-04-29", "close": 30.6, "volume": 3001431.0}, {"date": "2024-04-30", "close": 29.3, "volume": 2892760.0}, {"date": "2024-05-01", "close": 29.72, "volume": 1242707.0}, {"date": "2024-05-02", "close": 30.34, "volume": 1237489.0}, {"date": "2024-05-03", "close": 30.37, "volume": 1357278.0}, {"date": "2024-05-06", "close": 31.03, "volume": 1251936.0}, {"date": "2024-05-07", "close": 30.57, "volume": 4882051.0}, {"date": "2024-05-08", "close": 18.78, "volume": 20293200.0}, {"date": "2024-05-09", "close": 18.83, "volume": 7987944.0}, {"date": "2024-05-10", "close": 18.89, "volume": 4861875.0}, {"date": "2024-05-13", "close": 19.29, "volume": 3530441.0}, {"date": "2024-05-14", "close": 18.88, "volume": 3794181.0}, {"date": "2024-05-15", "close": 19.35, "volume": 3088513.0}, {"date": "2024-05-16", "close": 18.88, "volume": 4829557.0}, {"date": "2024-05-17", "close": 19.54, "volume": 5196377.0}, {"date": "2024-05-20", "close": 19.02, "volume": 6126956.0}, {"date": "2024-05-21", "close": 18.8, "volume": 2336289.0}, {"date": "2024-05-22", "close": 18.94, "volume": 4856059.0}, {"date": "2024-05-23", "close": 18.65, "volume": 2237463.0}, {"date": "2024-05-24", "close": 18.76, "volume": 3311952.0}, {"date": "2024-05-28", "close": 19.05, "volume": 1623372.0}, {"date": "2024-05-29", "close": 19.04, "volume": 2508857.0}, {"date": "2024-05-30", "close": 18.47, "volume": 2929200.0}, {"date": "2024-05-31", "close": 18.2, "volume": 3748986.0}, {"date": "2024-06-03", "close": 18.0, "volume": 2072645.0}, {"date": "2024-06-04", "close": 17.59, "volume": 2524426.0}, {"date": "2024-06-05", "close": 18.32, "volume": 2523560.0}, {"date": "2024-06-06", "close": 18.81, "volume": 1563907.0}, {"date": "2024-06-07", "close": 18.67, "volume": 2234896.0}, {"date": "2024-06-10", "close": 18.47, "volume": 1778767.0}, {"date": "2024-06-11", "close": 18.0, "volume": 1741224.0}, {"date": "2024-06-12", "close": 18.66, "volume": 2691668.0}, {"date": "2024-06-13", "close": 18.29, "volume": 2261368.0}, {"date": "2024-06-14", "close": 18.7, "volume": 3422092.0}, {"date": "2024-06-17", "close": 18.78, "volume": 3993491.0}, {"date": "2024-06-18", "close": 18.61, "volume": 4384454.0}, {"date": "2024-06-20", "close": 18.89, "volume": 3401213.0}, {"date": "2024-06-21", "close": 19.5, "volume": 5034761.0}, {"date": "2024-06-24", "close": 19.05, "volume": 2135898.0}, {"date": "2024-06-25", "close": 18.95, "volume": 2576884.0}, {"date": "2024-06-26", "close": 19.2, "volume": 2144200.0}, {"date": "2024-06-27", "close": 19.05, "volume": 1488990.0}, {"date": "2024-06-28", "close": 19.47, "volume": 4154649.0}, {"date": "2024-07-01", "close": 19.74, "volume": 2124176.0}, {"date": "2024-07-02", "close": 19.76, "volume": 2010588.0}, {"date": "2024-07-03", "close": 20.07, "volume": 920185.0}, {"date": "2024-07-05", "close": 20.07, "volume": 1978892.0}, {"date": "2024-07-08", "close": 20.04, "volume": 1912369.0}, {"date": "2024-07-09", "close": 19.99, "volume": 1768833.0}, {"date": "2024-07-10", "close": 19.93, "volume": 1418851.0}, {"date": "2024-07-11", "close": 20.03, "volume": 1544182.0}, {"date": "2024-07-12", "close": 19.95, "volume": 1742704.0}, {"date": "2024-07-15", "close": 19.95, "volume": 3593737.0}, {"date": "2024-07-16", "close": 20.13, "volume": 3114596.0}, {"date": "2024-07-17", "close": 20.02, "volume": 2769121.0}, {"date": "2024-07-18", "close": 19.63, "volume": 3161832.0}, {"date": "2024-07-19", "close": 20.01, "volume": 1974783.0}, {"date": "2024-07-22", "close": 20.25, "volume": 1895890.0}, {"date": "2024-07-23", "close": 20.37, "volume": 1165445.0}, {"date": "2024-07-24", "close": 19.71, "volume": 3798820.0}, {"date": "2024-07-25", "close": 20.25, "volume": 3241201.0}, {"date": "2024-07-26", "close": 20.52, "volume": 2571175.0}, {"date": "2024-07-29", "close": 20.34, "volume": 2556668.0}, {"date": "2024-07-30", "close": 21.58, "volume": 4806062.0}, {"date": "2024-07-31", "close": 21.12, "volume": 4354231.0}, {"date": "2024-08-01", "close": 21.06, "volume": 3035559.0}, {"date": "2024-08-02", "close": 20.36, "volume": 2786784.0}, {"date": "2024-08-05", "close": 19.33, "volume": 2952869.0}, {"date": "2024-08-06", "close": 18.97, "volume": 3026382.0}, {"date": "2024-08-07", "close": 18.52, "volume": 3765576.0}, {"date": "2024-08-08", "close": 18.81, "volume": 3035641.0}, {"date": "2024-08-09", "close": 18.79, "volume": 1655632.0}, {"date": "2024-08-12", "close": 18.37, "volume": 1460952.0}, {"date": "2024-08-13", "close": 18.31, "volume": 3421270.0}, {"date": "2024-08-14", "close": 18.25, "volume": 2899650.0}, {"date": "2024-08-15", "close": 18.79, "volume": 3607355.0}, {"date": "2024-08-16", "close": 19.03, "volume": 1359545.0}, {"date": "2024-08-19", "close": 19.39, "volume": 961153.0}, {"date": "2024-08-20", "close": 19.21, "volume": 1391784.0}, {"date": "2024-08-21", "close": 19.68, "volume": 1481022.0}, {"date": "2024-08-22", "close": 19.11, "volume": 947007.0}, {"date": "2024-08-23", "close": 19.52, "volume": 832060.0}, {"date": "2024-08-26", "close": 19.51, "volume": 835994.0}, {"date": "2024-08-27", "close": 19.41, "volume": 899288.0}, {"date": "2024-08-28", "close": 19.19, "volume": 1221344.0}, {"date": "2024-08-29", "close": 19.78, "volume": 1217599.0}, {"date": "2024-08-30", "close": 19.7, "volume": 1980070.0}, {"date": "2024-09-03", "close": 19.37, "volume": 1028040.0}, {"date": "2024-09-04", "close": 19.3, "volume": 1336974.0}, {"date": "2024-09-05", "close": 19.09, "volume": 796336.0}, {"date": "2024-09-06", "close": 18.12, "volume": 1485871.0}, {"date": "2024-09-09", "close": 18.0, "volume": 2731207.0}, {"date": "2024-09-10", "close": 17.83, "volume": 1810362.0}, {"date": "2024-09-11", "close": 17.94, "volume": 2693064.0}, {"date": "2024-09-12", "close": 17.48, "volume": 4452716.0}, {"date": "2024-09-13", "close": 17.42, "volume": 4360658.0}, {"date": "2024-09-16", "close": 17.09, "volume": 3978659.0}, {"date": "2024-09-17", "close": 17.16, "volume": 3163000.0}, {"date": "2024-09-18", "close": 17.29, "volume": 2514693.0}, {"date": "2024-09-19", "close": 17.23, "volume": 2893105.0}, {"date": "2024-09-20", "close": 17.19, "volume": 4632401.0}, {"date": "2024-09-23", "close": 17.33, "volume": 1808319.0}, {"date": "2024-09-24", "close": 17.58, "volume": 2232867.0}, {"date": "2024-09-25", "close": 16.87, "volume": 1579865.0}, {"date": "2024-09-26", "close": 17.26, "volume": 3302188.0}, {"date": "2024-09-27", "close": 17.16, "volume": 2423476.0}, {"date": "2024-09-30", "close": 16.84, "volume": 3024695.0}, {"date": "2024-10-01", "close": 16.75, "volume": 3556972.0}, {"date": "2024-10-02", "close": 16.89, "volume": 2233857.0}, {"date": "2024-10-03", "close": 16.77, "volume": 2157538.0}, {"date": "2024-10-04", "close": 17.25, "volume": 2168639.0}, {"date": "2024-10-07", "close": 16.82, "volume": 1840318.0}, {"date": "2024-10-08", "close": 16.83, "volume": 1610252.0}, {"date": "2024-10-09", "close": 16.54, "volume": 1455480.0}, {"date": "2024-10-10", "close": 16.76, "volume": 2038561.0}, {"date": "2024-10-11", "close": 17.08, "volume": 1850550.0}, {"date": "2024-10-14", "close": 17.57, "volume": 3101554.0}, {"date": "2024-10-15", "close": 17.33, "volume": 2191243.0}, {"date": "2024-10-16", "close": 17.12, "volume": 1440218.0}, {"date": "2024-10-17", "close": 17.35, "volume": 1268169.0}, {"date": "2024-10-18", "close": 17.35, "volume": 882677.0}, {"date": "2024-10-21", "close": 17.43, "volume": 1111468.0}, {"date": "2024-10-22", "close": 16.55, "volume": 1904552.0}, {"date": "2024-10-23", "close": 16.24, "volume": 3682245.0}, {"date": "2024-10-24", "close": 16.81, "volume": 2669061.0}, {"date": "2024-10-25", "close": 17.35, "volume": 2631621.0}, {"date": "2024-10-28", "close": 17.46, "volume": 2093630.0}, {"date": "2024-10-29", "close": 17.3, "volume": 2490700.0}, {"date": "2024-10-30", "close": 17.11, "volume": 1777030.0}, {"date": "2024-10-31", "close": 17.05, "volume": 2835625.0}, {"date": "2024-11-01", "close": 17.17, "volume": 1719718.0}, {"date": "2024-11-04", "close": 17.52, "volume": 1697126.0}, {"date": "2024-11-05", "close": 18.37, "volume": 2565933.0}, {"date": "2024-11-06", "close": 19.55, "volume": 3748147.0}, {"date": "2024-11-07", "close": 19.72, "volume": 5259088.0}, {"date": "2024-11-08", "close": 19.33, "volume": 5072401.0}, {"date": "2024-11-11", "close": 20.14, "volume": 2852157.0}, {"date": "2024-11-12", "close": 20.4, "volume": 2649551.0}, {"date": "2024-11-13", "close": 20.33, "volume": 2875479.0}, {"date": "2024-11-14", "close": 20.05, "volume": 2189132.0}, {"date": "2024-11-15", "close": 19.14, "volume": 1858095.0}, {"date": "2024-11-18", "close": 19.21, "volume": 1763020.0}, {"date": "2024-11-19", "close": 19.28, "volume": 1808031.0}, {"date": "2024-11-20", "close": 19.33, "volume": 1561449.0}, {"date": "2024-11-21", "close": 20.0, "volume": 1515788.0}, {"date": "2024-11-22", "close": 20.07, "volume": 1106284.0}, {"date": "2024-11-25", "close": 20.63, "volume": 1769059.0}, {"date": "2024-11-26", "close": 20.5, "volume": 1507742.0}, {"date": "2024-11-27", "close": 20.35, "volume": 1051308.0}, {"date": "2024-11-29", "close": 20.33, "volume": 804901.0}, {"date": "2024-12-02", "close": 20.73, "volume": 1834215.0}, {"date": "2024-12-03", "close": 20.54, "volume": 1006743.0}, {"date": "2024-12-04", "close": 21.06, "volume": 1016497.0}, {"date": "2024-12-05", "close": 20.56, "volume": 1099505.0}, {"date": "2024-12-06", "close": 20.67, "volume": 743094.0}, {"date": "2024-12-09", "close": 20.34, "volume": 1273074.0}, {"date": "2024-12-10", "close": 20.47, "volume": 1163589.0}, {"date": "2024-12-11", "close": 20.77, "volume": 1791131.0}, {"date": "2024-12-12", "close": 20.1, "volume": 1290051.0}, {"date": "2024-12-13", "close": 20.08, "volume": 1248575.0}, {"date": "2024-12-16", "close": 20.1, "volume": 1204864.0}, {"date": "2024-12-17", "close": 19.95, "volume": 1295876.0}, {"date": "2024-12-18", "close": 19.85, "volume": 2656930.0}, {"date": "2024-12-19", "close": 19.69, "volume": 1911681.0}, {"date": "2024-12-20", "close": 19.96, "volume": 4525939.0}, {"date": "2024-12-23", "close": 19.57, "volume": 1543595.0}, {"date": "2024-12-24", "close": 19.76, "volume": 783299.0}, {"date": "2024-12-26", "close": 19.85, "volume": 1225687.0}, {"date": "2024-12-27", "close": 19.63, "volume": 1361356.0}, {"date": "2024-12-30", "close": 19.37, "volume": 2049944.0}, {"date": "2024-12-31", "close": 19.21, "volume": 1111874.0}, {"date": "2025-01-02", "close": 19.26, "volume": 1811088.0}, {"date": "2025-01-03", "close": 19.61, "volume": 1317039.0}, {"date": "2025-01-06", "close": 19.45, "volume": 1596289.0}, {"date": "2025-01-07", "close": 19.22, "volume": 1353615.0}, {"date": "2025-01-08", "close": 19.96, "volume": 4050011.0}, {"date": "2025-01-10", "close": 19.32, "volume": 2646341.0}, {"date": "2025-01-13", "close": 19.07, "volume": 2054268.0}, {"date": "2025-01-14", "close": 19.23, "volume": 1358077.0}, {"date": "2025-01-15", "close": 19.52, "volume": 1075372.0}, {"date": "2025-01-16", "close": 19.39, "volume": 1055976.0}, {"date": "2025-01-17", "close": 19.47, "volume": 1198703.0}, {"date": "2025-01-21", "close": 19.93, "volume": 1519030.0}, {"date": "2025-01-22", "close": 19.9, "volume": 574216.0}, {"date": "2025-01-23", "close": 19.74, "volume": 1353878.0}, {"date": "2025-01-24", "close": 20.02, "volume": 1053706.0}, {"date": "2025-01-27", "close": 20.26, "volume": 1353107.0}, {"date": "2025-01-28", "close": 20.67, "volume": 1114590.0}, {"date": "2025-01-29", "close": 20.51, "volume": 1081567.0}, {"date": "2025-01-30", "close": 20.59, "volume": 856009.0}, {"date": "2025-01-31", "close": 20.61, "volume": 1085663.0}, {"date": "2025-02-03", "close": 21.48, "volume": 1829766.0}, {"date": "2025-02-04", "close": 21.67, "volume": 1345520.0}, {"date": "2025-02-05", "close": 22.06, "volume": 1098850.0}, {"date": "2025-02-06", "close": 21.73, "volume": 1015275.0}, {"date": "2025-02-07", "close": 21.69, "volume": 769796.0}, {"date": "2025-02-10", "close": 21.96, "volume": 854737.0}, {"date": "2025-02-11", "close": 22.47, "volume": 1569883.0}, {"date": "2025-02-12", "close": 22.9, "volume": 1575566.0}, {"date": "2025-02-13", "close": 23.01, "volume": 1868652.0}, {"date": "2025-02-14", "close": 22.57, "volume": 971856.0}, {"date": "2025-02-18", "close": 23.07, "volume": 1144042.0}, {"date": "2025-02-19", "close": 22.5, "volume": 1221714.0}, {"date": "2025-02-20", "close": 22.35, "volume": 1301992.0}, {"date": "2025-02-21", "close": 21.68, "volume": 1164162.0}, {"date": "2025-02-24", "close": 22.32, "volume": 2087486.0}, {"date": "2025-02-25", "close": 22.1, "volume": 1623969.0}, {"date": "2025-02-26", "close": 21.59, "volume": 2040010.0}, {"date": "2025-02-27", "close": 21.73, "volume": 2718021.0}, {"date": "2025-02-28", "close": 13.9, "volume": 14923010.0}, {"date": "2025-03-03", "close": 14.9, "volume": 8305759.0}, {"date": "2025-03-04", "close": 14.21, "volume": 4348516.0}, {"date": "2025-03-05", "close": 14.77, "volume": 4354250.0}, {"date": "2025-03-06", "close": 15.03, "volume": 4087506.0}, {"date": "2025-03-07", "close": 15.08, "volume": 2946941.0}, {"date": "2025-03-10", "close": 15.18, "volume": 3370098.0}, {"date": "2025-03-11", "close": 14.97, "volume": 3654646.0}, {"date": "2025-03-12", "close": 14.61, "volume": 2719621.0}, {"date": "2025-03-13", "close": 13.95, "volume": 2507641.0}, {"date": "2025-03-14", "close": 14.36, "volume": 2598457.0}, {"date": "2025-03-17", "close": 14.54, "volume": 2264131.0}, {"date": "2025-03-18", "close": 14.5, "volume": 2615339.0}, {"date": "2025-03-19", "close": 14.55, "volume": 2148864.0}, {"date": "2025-03-20", "close": 14.47, "volume": 1473977.0}, {"date": "2025-03-21", "close": 14.08, "volume": 3258656.0}, {"date": "2025-03-24", "close": 14.29, "volume": 2489784.0}, {"date": "2025-03-25", "close": 14.35, "volume": 2689948.0}, {"date": "2025-03-26", "close": 14.06, "volume": 2175231.0}, {"date": "2025-03-27", "close": 13.99, "volume": 3630814.0}, {"date": "2025-03-28", "close": 13.34, "volume": 3307928.0}, {"date": "2025-03-31", "close": 13.37, "volume": 2532765.0}, {"date": "2025-04-01", "close": 13.51, "volume": 2077708.0}, {"date": "2025-04-02", "close": 13.39, "volume": 2566188.0}, {"date": "2025-04-03", "close": 12.64, "volume": 3112447.0}, {"date": "2025-04-04", "close": 12.45, "volume": 3156075.0}, {"date": "2025-04-07", "close": 11.94, "volume": 2413414.0}, {"date": "2025-04-08", "close": 11.86, "volume": 1897627.0}, {"date": "2025-04-09", "close": 13.37, "volume": 3094740.0}, {"date": "2025-04-10", "close": 12.65, "volume": 2067270.0}, {"date": "2025-04-11", "close": 12.57, "volume": 3505705.0}, {"date": "2025-04-14", "close": 12.17, "volume": 2662741.0}, {"date": "2025-04-15", "close": 12.21, "volume": 1797376.0}, {"date": "2025-04-16", "close": 12.07, "volume": 2263953.0}, {"date": "2025-04-17", "close": 12.48, "volume": 2140193.0}, {"date": "2025-04-21", "close": 12.21, "volume": 2664764.0}, {"date": "2025-04-22", "close": 12.48, "volume": 1599808.0}, {"date": "2025-04-23", "close": 12.69, "volume": 1644593.0}, {"date": "2025-04-24", "close": 13.17, "volume": 1112479.0}, {"date": "2025-04-25", "close": 13.28, "volume": 1268190.0}, {"date": "2025-04-28", "close": 13.36, "volume": 1317516.0}, {"date": "2025-04-29", "close": 13.47, "volume": 1553567.0}, {"date": "2025-04-30", "close": 13.26, "volume": 1988860.0}, {"date": "2025-05-01", "close": 13.25, "volume": 2462894.0}, {"date": "2025-05-02", "close": 13.43, "volume": 1934636.0}, {"date": "2025-05-05", "close": 13.43, "volume": 4603105.0}, {"date": "2025-05-06", "close": 13.51, "volume": 2580413.0}, {"date": "2025-05-07", "close": 13.54, "volume": 2614785.0}, {"date": "2025-05-08", "close": 14.13, "volume": 4110339.0}, {"date": "2025-05-09", "close": 13.34, "volume": 5395309.0}, {"date": "2025-05-12", "close": 14.26, "volume": 4445481.0}, {"date": "2025-05-13", "close": 14.69, "volume": 3003146.0}, {"date": "2025-05-14", "close": 14.93, "volume": 4350079.0}, {"date": "2025-05-15", "close": 14.4, "volume": 2632143.0}, {"date": "2025-05-16", "close": 14.24, "volume": 1898918.0}, {"date": "2025-05-19", "close": 14.1, "volume": 1765500.0}, {"date": "2025-05-20", "close": 14.12, "volume": 1402533.0}, {"date": "2025-05-21", "close": 13.69, "volume": 2399371.0}, {"date": "2025-05-22", "close": 13.75, "volume": 2099829.0}, {"date": "2025-05-23", "close": 13.13, "volume": 1955640.0}, {"date": "2025-05-27", "close": 13.5, "volume": 2087135.0}, {"date": "2025-05-28", "close": 13.48, "volume": 1705677.0}, {"date": "2025-05-29", "close": 13.39, "volume": 1553399.0}, {"date": "2025-05-30", "close": 13.74, "volume": 7478462.0}, {"date": "2025-06-02", "close": 13.58, "volume": 2205292.0}, {"date": "2025-06-03", "close": 14.22, "volume": 3526405.0}, {"date": "2025-06-04", "close": 14.73, "volume": 4799253.0}, {"date": "2025-06-05", "close": 15.03, "volume": 4498918.0}, {"date": "2025-06-06", "close": 14.79, "volume": 3773024.0}, {"date": "2025-06-09", "close": 14.64, "volume": 3712780.0}, {"date": "2025-06-10", "close": 14.93, "volume": 2956425.0}, {"date": "2025-06-11", "close": 14.95, "volume": 5123175.0}, {"date": "2025-06-12", "close": 14.92, "volume": 3256134.0}, {"date": "2025-06-13", "close": 14.5, "volume": 2493396.0}, {"date": "2025-06-16", "close": 14.64, "volume": 3738749.0}, {"date": "2025-06-17", "close": 14.34, "volume": 2761010.0}, {"date": "2025-06-18", "close": 14.18, "volume": 3270580.0}, {"date": "2025-06-20", "close": 14.35, "volume": 5539045.0}, {"date": "2025-06-23", "close": 14.55, "volume": 1724479.0}, {"date": "2025-06-24", "close": 14.83, "volume": 1851772.0}, {"date": "2025-06-25", "close": 14.64, "volume": 1587707.0}, {"date": "2025-06-26", "close": 14.74, "volume": 1788618.0}, {"date": "2025-06-27", "close": 14.84, "volume": 2268227.0}, {"date": "2025-06-30", "close": 14.97, "volume": 2383716.0}, {"date": "2025-07-01", "close": 15.06, "volume": 2212636.0}, {"date": "2025-07-02", "close": 15.12, "volume": 2163711.0}, {"date": "2025-07-03", "close": 15.41, "volume": 2020433.0}, {"date": "2025-07-07", "close": 15.42, "volume": 2342611.0}, {"date": "2025-07-08", "close": 15.43, "volume": 2245502.0}, {"date": "2025-07-09", "close": 15.6, "volume": 1487120.0}, {"date": "2025-07-10", "close": 15.4, "volume": 1262036.0}, {"date": "2025-07-11", "close": 14.63, "volume": 2107609.0}, {"date": "2025-07-14", "close": 14.93, "volume": 1753760.0}, {"date": "2025-07-15", "close": 14.9, "volume": 2404489.0}, {"date": "2025-07-16", "close": 15.44, "volume": 1944724.0}, {"date": "2025-07-17", "close": 15.38, "volume": 2076864.0}, {"date": "2025-07-18", "close": 15.38, "volume": 1496249.0}, {"date": "2025-07-21", "close": 15.67, "volume": 2777272.0}, {"date": "2025-07-22", "close": 15.69, "volume": 1971337.0}, {"date": "2025-07-23", "close": 15.7, "volume": 1472258.0}, {"date": "2025-07-24", "close": 15.58, "volume": 1277668.0}, {"date": "2025-07-25", "close": 15.71, "volume": 2194710.0}, {"date": "2025-07-28", "close": 15.98, "volume": 1389319.0}, {"date": "2025-07-29", "close": 15.46, "volume": 1702228.0}, {"date": "2025-07-30", "close": 15.57, "volume": 1282072.0}, {"date": "2025-07-31", "close": 15.32, "volume": 1628054.0}, {"date": "2025-08-01", "close": 15.16, "volume": 2478165.0}, {"date": "2025-08-04", "close": 15.45, "volume": 2089896.0}, {"date": "2025-08-05", "close": 15.48, "volume": 4290565.0}, {"date": "2025-08-06", "close": 15.86, "volume": 5298405.0}, {"date": "2025-08-07", "close": 14.83, "volume": 3276731.0}, {"date": "2025-08-08", "close": 14.88, "volume": 2642082.0}, {"date": "2025-08-11", "close": 14.82, "volume": 2971452.0}, {"date": "2025-08-12", "close": 14.97, "volume": 2255442.0}, {"date": "2025-08-13", "close": 15.39, "volume": 2336320.0}, {"date": "2025-08-14", "close": 15.38, "volume": 1774889.0}, {"date": "2025-08-15", "close": 15.84, "volume": 2187423.0}, {"date": "2025-08-18", "close": 16.17, "volume": 3174174.0}, {"date": "2025-08-19", "close": 15.66, "volume": 1690471.0}, {"date": "2025-08-20", "close": 15.52, "volume": 2692470.0}, {"date": "2025-08-21", "close": 15.51, "volume": 1160558.0}, {"date": "2025-08-22", "close": 16.15, "volume": 1206601.0}, {"date": "2025-08-25", "close": 16.25, "volume": 2324694.0}, {"date": "2025-08-26", "close": 16.02, "volume": 1883035.0}, {"date": "2025-08-27", "close": 16.26, "volume": 1146211.0}, {"date": "2025-08-28", "close": 16.27, "volume": 1355712.0}, {"date": "2025-08-29", "close": 16.27, "volume": 1602139.0}, {"date": "2025-09-02", "close": 15.96, "volume": 1914495.0}, {"date": "2025-09-03", "close": 15.97, "volume": 1546531.0}, {"date": "2025-09-04", "close": 15.25, "volume": 2817729.0}, {"date": "2025-09-05", "close": 15.0, "volume": 3287225.0}, {"date": "2025-09-08", "close": 15.44, "volume": 2372453.0}, {"date": "2025-09-09", "close": 14.79, "volume": 4270636.0}, {"date": "2025-09-10", "close": 13.8, "volume": 7915034.0}, {"date": "2025-09-11", "close": 13.95, "volume": 4509989.0}, {"date": "2025-09-12", "close": 13.02, "volume": 4463436.0}, {"date": "2025-09-15", "close": 13.01, "volume": 3571826.0}, {"date": "2025-09-16", "close": 12.93, "volume": 3760996.0}, {"date": "2025-09-17", "close": 12.97, "volume": 4356267.0}, {"date": "2025-09-18", "close": 12.78, "volume": 4383180.0}, {"date": "2025-09-19", "close": 12.74, "volume": 8929866.0}, {"date": "2025-09-22", "close": 12.36, "volume": 4639756.0}, {"date": "2025-09-23", "close": 12.01, "volume": 3498039.0}, {"date": "2025-09-24", "close": 12.21, "volume": 8470510.0}, {"date": "2025-09-25", "close": 11.86, "volume": 4533448.0}, {"date": "2025-09-26", "close": 11.89, "volume": 2678802.0}, {"date": "2025-09-29", "close": 12.13, "volume": 5510833.0}, {"date": "2025-09-30", "close": 11.98, "volume": 3820166.0}, {"date": "2025-10-01", "close": 11.29, "volume": 4418517.0}, {"date": "2025-10-02", "close": 11.33, "volume": 3525923.0}, {"date": "2025-10-03", "close": 11.28, "volume": 3280944.0}, {"date": "2025-10-06", "close": 11.31, "volume": 3250198.0}, {"date": "2025-10-07", "close": 11.22, "volume": 2365958.0}, {"date": "2025-10-08", "close": 11.28, "volume": 3521536.0}, {"date": "2025-10-09", "close": 11.36, "volume": 2689867.0}, {"date": "2025-10-10", "close": 11.07, "volume": 3789014.0}, {"date": "2025-10-13", "close": 11.17, "volume": 3566270.0}, {"date": "2025-10-14", "close": 11.24, "volume": 2686482.0}, {"date": "2025-10-15", "close": 11.02, "volume": 2188465.0}, {"date": "2025-10-16", "close": 10.87, "volume": 3819004.0}, {"date": "2025-10-17", "close": 10.89, "volume": 1913310.0}, {"date": "2025-10-20", "close": 11.26, "volume": 2494109.0}, {"date": "2025-10-21", "close": 11.44, "volume": 2729216.0}, {"date": "2025-10-22", "close": 11.71, "volume": 3483742.0}, {"date": "2025-10-23", "close": 11.92, "volume": 3887176.0}, {"date": "2025-10-24", "close": 12.13, "volume": 2964676.0}, {"date": "2025-10-27", "close": 11.84, "volume": 4354618.0}, {"date": "2025-10-28", "close": 11.84, "volume": 2024877.0}, {"date": "2025-10-29", "close": 11.34, "volume": 2468062.0}, {"date": "2025-10-30", "close": 11.24, "volume": 2730507.0}, {"date": "2025-10-31", "close": 11.38, "volume": 2475357.0}, {"date": "2025-11-03", "close": 11.22, "volume": 4462949.0}, {"date": "2025-11-04", "close": 11.15, "volume": 3641909.0}, {"date": "2025-11-05", "close": 11.15, "volume": 4019937.0}, {"date": "2025-11-06", "close": 10.97, "volume": 5987115.0}, {"date": "2025-11-07", "close": 9.39, "volume": 11528280.0}, {"date": "2025-11-10", "close": 10.38, "volume": 6035905.0}, {"date": "2025-11-11", "close": 10.87, "volume": 4497330.0}, {"date": "2025-11-12", "close": 10.5, "volume": 3270337.0}, {"date": "2025-11-13", "close": 10.47, "volume": 3153473.0}, {"date": "2025-11-14", "close": 10.42, "volume": 1995168.0}, {"date": "2025-11-17", "close": 10.24, "volume": 2654951.0}, {"date": "2025-11-18", "close": 10.29, "volume": 2315838.0}, {"date": "2025-11-19", "close": 10.3, "volume": 1604222.0}, {"date": "2025-11-20", "close": 10.2, "volume": 3912663.0}, {"date": "2025-11-21", "close": 10.36, "volume": 3214650.0}, {"date": "2025-11-24", "close": 10.21, "volume": 2954362.0}, {"date": "2025-11-25", "close": 10.48, "volume": 2298876.0}, {"date": "2025-11-26", "close": 10.44, "volume": 2415653.0}, {"date": "2025-11-28", "close": 10.54, "volume": 856578.0}, {"date": "2025-12-01", "close": 10.66, "volume": 3021423.0}, {"date": "2025-12-02", "close": 10.75, "volume": 2055233.0}, {"date": "2025-12-03", "close": 10.82, "volume": 2102290.0}, {"date": "2025-12-04", "close": 10.82, "volume": 1518802.0}, {"date": "2025-12-05", "close": 11.03, "volume": 1596072.0}, {"date": "2025-12-08", "close": 11.03, "volume": 1701896.0}, {"date": "2025-12-09", "close": 10.94, "volume": 2126243.0}, {"date": "2025-12-10", "close": 11.18, "volume": 2843053.0}, {"date": "2025-12-11", "close": 10.98, "volume": 2081685.0}, {"date": "2025-12-12", "close": 10.94, "volume": 2222760.0}, {"date": "2025-12-15", "close": 10.83, "volume": 1822339.0}, {"date": "2025-12-16", "close": 11.17, "volume": 2286873.0}, {"date": "2025-12-17", "close": 11.25, "volume": 2251996.0}, {"date": "2025-12-18", "close": 11.33, "volume": 2840944.0}, {"date": "2025-12-19", "close": 11.28, "volume": 3448027.0}, {"date": "2025-12-22", "close": 11.28, "volume": 1633600.0}, {"date": "2025-12-23", "close": 11.25, "volume": 1546391.0}, {"date": "2025-12-24", "close": 11.35, "volume": 787719.0}, {"date": "2025-12-26", "close": 11.5, "volume": 1230839.0}, {"date": "2025-12-29", "close": 11.56, "volume": 2390961.0}, {"date": "2025-12-30", "close": 11.5, "volume": 2816334.0}, {"date": "2025-12-31", "close": 11.44, "volume": 2185011.0}, {"date": "2026-01-02", "close": 10.86, "volume": 2110348.0}, {"date": "2026-01-05", "close": 11.14, "volume": 2870189.0}, {"date": "2026-01-06", "close": 10.96, "volume": 3216888.0}, {"date": "2026-01-07", "close": 11.21, "volume": 1729411.0}, {"date": "2026-01-08", "close": 10.92, "volume": 1512358.0}, {"date": "2026-01-09", "close": 11.07, "volume": 1732908.0}, {"date": "2026-01-12", "close": 10.85, "volume": 1573851.0}, {"date": "2026-01-13", "close": 10.87, "volume": 2111439.0}, {"date": "2026-01-14", "close": 10.63, "volume": 1863099.0}, {"date": "2026-01-15", "close": 10.56, "volume": 1904418.0}, {"date": "2026-01-16", "close": 10.49, "volume": 2336005.0}, {"date": "2026-01-20", "close": 10.54, "volume": 2648440.0}, {"date": "2026-01-21", "close": 10.52, "volume": 2037063.0}, {"date": "2026-01-22", "close": 10.91, "volume": 2003898.0}, {"date": "2026-01-23", "close": 10.99, "volume": 1770885.0}, {"date": "2026-01-26", "close": 11.17, "volume": 1778562.0}, {"date": "2026-01-27", "close": 10.92, "volume": 1699605.0}, {"date": "2026-01-28", "close": 10.97, "volume": 1754349.0}, {"date": "2026-01-29", "close": 11.09, "volume": 2597654.0}, {"date": "2026-01-30", "close": 10.82, "volume": 1849619.0}, {"date": "2026-02-02", "close": 10.6, "volume": 1482931.0}, {"date": "2026-02-03", "close": 9.8, "volume": 4059333.0}, {"date": "2026-02-04", "close": 9.88, "volume": 3590585.0}, {"date": "2026-02-05", "close": 9.46, "volume": 3601937.0}, {"date": "2026-02-06", "close": 9.34, "volume": 4514896.0}, {"date": "2026-02-09", "close": 9.36, "volume": 4469064.0}, {"date": "2026-02-10", "close": 9.75, "volume": 3334718.0}, {"date": "2026-02-11", "close": 9.61, "volume": 2588341.0}, {"date": "2026-02-12", "close": 9.33, "volume": 2228760.0}, {"date": "2026-02-13", "close": 9.45, "volume": 2249750.0}, {"date": "2026-02-17", "close": 9.32, "volume": 2709023.0}, {"date": "2026-02-18", "close": 9.58, "volume": 2402643.0}, {"date": "2026-02-19", "close": 9.59, "volume": 2051533.0}, {"date": "2026-02-20", "close": 9.59, "volume": 2278459.0}, {"date": "2026-02-23", "close": 8.85, "volume": 2360781.0}, {"date": "2026-02-24", "close": 9.15, "volume": 3346475.0}, {"date": "2026-02-25", "close": 9.53, "volume": 2126353.0}, {"date": "2026-02-26", "close": 9.53, "volume": 4366366.0}, {"date": "2026-02-27", "close": 10.54, "volume": 5411618.0}, {"date": "2026-03-02", "close": 10.48, "volume": 4254699.0}, {"date": "2026-03-03", "close": 10.16, "volume": 5256229.0}, {"date": "2026-03-04", "close": 10.34, "volume": 4224065.0}, {"date": "2026-03-05", "close": 10.92, "volume": 3868311.0}, {"date": "2026-03-06", "close": 11.01, "volume": 2628267.0}, {"date": "2026-03-09", "close": 10.8, "volume": 2670932.0}, {"date": "2026-03-10", "close": 10.61, "volume": 2923448.0}, {"date": "2026-03-11", "close": 10.59, "volume": 4228622.0}, {"date": "2026-03-12", "close": 10.36, "volume": 2863696.0}, {"date": "2026-03-13", "close": 10.21, "volume": 2818036.0}, {"date": "2026-03-16", "close": 10.15, "volume": 3853563.0}, {"date": "2026-03-17", "close": 10.0, "volume": 3449505.0}, {"date": "2026-03-18", "close": 9.99, "volume": 2381421.0}, {"date": "2026-03-19", "close": 10.04, "volume": 2700419.0}, {"date": "2026-03-20", "close": 10.05, "volume": 4585893.0}, {"date": "2026-03-23", "close": 10.17, "volume": 2207677.0}, {"date": "2026-03-24", "close": 9.88, "volume": 3215138.0}, {"date": "2026-03-25", "close": 9.85, "volume": 2666261.0}, {"date": "2026-03-26", "close": 9.83, "volume": 2258811.0}, {"date": "2026-03-27", "close": 9.31, "volume": 2531246.0}, {"date": "2026-03-30", "close": 9.49, "volume": 2195565.0}, {"date": "2026-03-31", "close": 9.5, "volume": 2434507.0}, {"date": "2026-04-01", "close": 9.78, "volume": 3166946.0}, {"date": "2026-04-02", "close": 9.94, "volume": 4514947.0}, {"date": "2026-04-06", "close": 10.06, "volume": 4145609.0}, {"date": "2026-04-07", "close": 10.08, "volume": 2535683.0}, {"date": "2026-04-08", "close": 10.09, "volume": 3041061.0}, {"date": "2026-04-09", "close": 9.73, "volume": 2708987.0}, {"date": "2026-04-10", "close": 9.55, "volume": 2361066.0}, {"date": "2026-04-13", "close": 10.07, "volume": 2210316.0}, {"date": "2026-04-14", "close": 10.12, "volume": 1654240.0}, {"date": "2026-04-15", "close": 10.55, "volume": 2003434.0}, {"date": "2026-04-16", "close": 10.72, "volume": 1419433.0}, {"date": "2026-04-17", "close": 10.77, "volume": 1765550.0}, {"date": "2026-04-20", "close": 10.78, "volume": 1879204.0}, {"date": "2026-04-21", "close": 10.66, "volume": 1455513.0}, {"date": "2026-04-22", "close": 10.72, "volume": 1736718.0}, {"date": "2026-04-23", "close": 10.43, "volume": 1389293.0}, {"date": "2026-04-24", "close": 10.89, "volume": 2177219.0}, {"date": "2026-04-27", "close": 10.91, "volume": 2092524.0}, {"date": "2026-04-28", "close": 10.91, "volume": 1585422.0}, {"date": "2026-04-29", "close": 10.96, "volume": 1674657.0}, {"date": "2026-04-30", "close": 11.02, "volume": 1821451.0}, {"date": "2026-05-01", "close": 11.31, "volume": 2393174.0}, {"date": "2026-05-04", "close": 11.4, "volume": 2387444.0}, {"date": "2026-05-05", "close": 11.46, "volume": 2296554.0}, {"date": "2026-05-06", "close": 11.15, "volume": 2133392.0}, {"date": "2026-05-07", "close": 10.85, "volume": 3983564.0}, {"date": "2026-05-08", "close": 11.06, "volume": 2747918.0}, {"date": "2026-05-11", "close": 10.43, "volume": 3798201.0}, {"date": "2026-05-12", "close": 10.01, "volume": 2581729.0}, {"date": "2026-05-13", "close": 8.88, "volume": 3842137.0}, {"date": "2026-05-14", "close": 8.61, "volume": 4337962.0}, {"date": "2026-05-15", "close": 9.06, "volume": 4244508.0}, {"date": "2026-05-18", "close": 9.27, "volume": 3634012.0}, {"date": "2026-05-19", "close": 9.46, "volume": 3753570.0}, {"date": "2026-05-20", "close": 9.38, "volume": 7376121.0}, {"date": "2026-05-21", "close": 9.52, "volume": 2596826.0}, {"date": "2026-05-22", "close": 9.83, "volume": 2350860.0}, {"date": "2026-05-26", "close": 9.68, "volume": 2501955.0}, {"date": "2026-05-27", "close": 9.68, "volume": 2003528.0}, {"date": "2026-05-28", "close": 9.66, "volume": 2030144.0}, {"date": "2026-05-29", "close": 9.7, "volume": 3621301.0}, {"date": "2026-06-01", "close": 10.54, "volume": 3792913.0}, {"date": "2026-06-02", "close": 10.65, "volume": 5891432.0}, {"date": "2026-06-03", "close": 10.2, "volume": 3823488.0}, {"date": "2026-06-04", "close": 10.57, "volume": 3505186.0}, {"date": "2026-06-05", "close": 10.25, "volume": 2374831.0}, {"date": "2026-06-08", "close": 10.26, "volume": 1826622.0}, {"date": "2026-06-09", "close": 10.44, "volume": 3443303.0}, {"date": "2026-06-10", "close": 10.32, "volume": 2834190.0}, {"date": "2026-06-11", "close": 10.23, "volume": 2994411.0}, {"date": "2026-06-12", "close": 10.2, "volume": 2457625.0}, {"date": "2026-06-15", "close": 10.25, "volume": 1656873.0}, {"date": "2026-06-16", "close": 10.53, "volume": 2134218.0}, {"date": "2026-06-17", "close": 10.37, "volume": 2415701.0}, {"date": "2026-06-18", "close": 10.33, "volume": 4044755.0}, {"date": "2026-06-22", "close": 10.17, "volume": 2388132.0}, {"date": "2026-06-23", "close": 10.44, "volume": 2418587.0}, {"date": "2026-06-24", "close": 10.35, "volume": 2575600.0}, {"date": "2026-06-25", "close": 9.95, "volume": 2513199.0}, {"date": "2026-06-26", "close": 10.82, "volume": 21934020.0}, {"date": "2026-06-29", "close": 10.92, "volume": 4072792.0}, {"date": "2026-06-30", "close": 10.84, "volume": 2426736.0}, {"date": "2026-07-01", "close": 11.22, "volume": 3127323.0}, {"date": "2026-07-02", "close": 11.44, "volume": 2221736.0}, {"date": "2026-07-06", "close": 11.67, "volume": 5653640.0}, {"date": "2026-07-07", "close": 11.44, "volume": 2512734.0}, {"date": "2026-07-08", "close": 11.2, "volume": 1556082.0}, {"date": "2026-07-09", "close": 11.73, "volume": 2244192.0}, {"date": "2026-07-10", "close": 11.67, "volume": 1580898.0}, {"date": "2026-07-13", "close": 11.91, "volume": 1614599.0}, {"date": "2026-07-14", "close": 11.6, "volume": 1521772.0}, {"date": "2026-07-15", "close": 11.82, "volume": 1218807.0}, {"date": "2026-07-16", "close": 11.8, "volume": 1795065.0}, {"date": "2026-07-17", "close": 11.42, "volume": 1682385.0}, {"date": "2026-07-20", "close": 11.56, "volume": 2018780.0}, {"date": "2026-07-21", "close": 11.31, "volume": 1803553.0}, {"date": "2026-07-22", "close": 10.89, "volume": 1766459.0}, {"date": "2026-07-23", "close": 10.38, "volume": 1566834.0}, {"date": "2026-07-24", "close": 10.56, "volume": 1816763.0}, {"date": "2026-07-27", "close": 10.95, "volume": 2127164.0}, {"date": "2026-07-28", "close": 11.25, "volume": 1870518.0}, {"date": "2026-07-29", "close": 11.52, "volume": 2091503.0}, {"date": "2026-07-30", "close": 11.04, "volume": 2219751.0}, {"date": "2026-07-31", "close": 11.25, "volume": 2928860.0}, {"date": "2026-08-03", "close": 11.75, "volume": 2185097.0}, {"date": "2026-08-04", "close": 11.93, "volume": 2359104.0}, {"date": "2026-08-05", "close": 11.99, "volume": 1997234.0}, {"date": "2026-08-06", "close": 11.71, "volume": 4581300.0}, {"date": "2026-08-07", "close": 13.21, "volume": 38403520.0}], "refreshing": true}