{"ticker": "IPI", "overview": {"cik": "1421461", "ticker": "IPI", "name": "Intrepid Potash, Inc.", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001225208-26-006550", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "Initial insider holdings", "accession": "0001225208-26-006144", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FROM 8-K", "accession": "0001104659-26-074079", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001225208-26-005880", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001225208-26-005879", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001225208-26-005878", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070128", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005683", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005682", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005681", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005680", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005679", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005678", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005469", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009298", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005324", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001421461-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001421461-26-000012", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001140361-26-015375", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001140361-26-015373", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001140361-26-015363", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001225208-26-004484", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-039206", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001534", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001225208-26-003876", "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": "IPI", "has_prices": true, "as_of": "2026-07-24", "last": 34.22, "prev_close": 34.45, "change": -0.23000000000000398, "change_pct": -0.006676342525399244, "session_volume": 142819.0, "vwap_5": 34.375875969477576, "vwap_20": 34.19961621274065, "vwap_60": 37.084370176264734, "vwap_250": 35.07301881821434, "high_52w": 48.84, "low_52w": 23.94, "avg_volume_20": 209648.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-006774", "src": "INSIDERS", "ticker": "IPI", "cik": "1421461", "company": "Intrepid Potash, Inc.", "company_raw": "Intrepid Potash, Inc.", "who": "Kevin S. Crutchfield", "who_key": "Crutchfield Kevin S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25836.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on IPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1421461/000122520826006774/0001225208-26-006774-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144938}, {"id": "0001225208-26-006775", "src": "INSIDERS", "ticker": "IPI", "cik": "1421461", "company": "Intrepid Potash, Inc.", "company_raw": "Intrepid Potash, Inc.", "who": "Cris Ingold", "who_key": "Ingold Cris", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1231.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on IPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1421461/000122520826006775/0001225208-26-006775-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144938}, {"id": "0001225208-26-006776", "src": "INSIDERS", "ticker": "IPI", "cik": "1421461", "company": "Intrepid Potash, Inc.", "company_raw": "Intrepid Potash, Inc.", "who": "Christina Sheehan", "who_key": "Sheehan Christina", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2977.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on IPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1421461/000122520826006776/0001225208-26-006776-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144938}, {"id": "13DG-0001398344-26-009298", "src": "13DG", "ticker": "IPI", "cik": "1421461", "company": "Intrepid Potash, Inc.", "company_raw": "Intrepid Potash, Inc.", "who": "GATE CITY Capital Management, LLC", "who_key": "GATE CITY 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "GATE CITY CAPITAL MANAGEMENT, LLC moves to a 1.7% passive stake in IPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705447/0001398344-26-009298-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0000102909-26-001534", "src": "13DG", "ticker": "IPI", "cik": "1421461", "company": "Intrepid Potash, Inc.", "company_raw": "Intrepid Potash, Inc.", "who": "Intrepid Potash, Inc.", "who_key": "Intrepid Potash, 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Intrepid Potash, Inc. adjusts its stake in IPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1421461/0000102909-26-001534-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-009298", "src": "13DG", "ticker": "IPI", "cik": "1421461", "company": "Intrepid Potash, Inc.", "company_raw": "Intrepid Potash, Inc.", "who": "GATE CITY Capital Management, LLC", "who_key": "GATE CITY 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "GATE CITY CAPITAL MANAGEMENT, LLC moves to a 1.7% passive stake in IPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705447/0001398344-26-009298-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247178}, {"id": "13DG-0000102909-26-001534", "src": "13DG", "ticker": "IPI", "cik": "1421461", "company": "Intrepid Potash, Inc.", "company_raw": "Intrepid Potash, Inc.", "who": "Intrepid Potash, Inc.", "who_key": "Intrepid Potash, 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Intrepid Potash, Inc. adjusts its stake in IPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1421461/0000102909-26-001534-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "Intrepid Potash, Inc Common Stock", "new_value": "Intrepid Potash, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001421461", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001421461", "applied": 1, "detected_at": "2026-10-25T10:20:25.858854"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001225208-26-006550", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "Initial insider holdings", "accession": "0001225208-26-006144", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FROM 8-K", "accession": "0001104659-26-074079", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001225208-26-005880", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001225208-26-005879", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001225208-26-005878", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070128", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005683", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005682", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005681", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005680", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005679", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005678", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005469", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009298", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005324", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001421461-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001421461-26-000012", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001140361-26-015375", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001140361-26-015373", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001140361-26-015363", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001225208-26-004484", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-039206", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001534", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001225208-26-003876", "price_sensitive": false}], "performance": {"ticker": "IPI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.04, "volume": 59055.0}, {"date": "2021-07-28", "close": 30.71, "volume": 48639.0}, {"date": "2021-07-29", "close": 31.33, "volume": 77911.0}, {"date": "2021-07-30", "close": 30.3, "volume": 80452.0}, {"date": "2021-08-02", "close": 31.07, "volume": 162785.0}, {"date": "2021-08-03", "close": 34.02, "volume": 195967.0}, {"date": "2021-08-04", "close": 32.61, "volume": 139875.0}, {"date": "2021-08-05", "close": 33.06, "volume": 79134.0}, {"date": "2021-08-06", "close": 34.3, "volume": 81653.0}, {"date": "2021-08-09", "close": 35.81, "volume": 138883.0}, {"date": "2021-08-10", "close": 35.97, "volume": 127683.0}, {"date": "2021-08-11", "close": 36.51, "volume": 74520.0}, {"date": "2021-08-12", "close": 36.62, "volume": 124483.0}, {"date": "2021-08-13", "close": 35.9, "volume": 83972.0}, {"date": "2021-08-16", "close": 33.71, "volume": 135423.0}, {"date": "2021-08-17", "close": 33.25, "volume": 78678.0}, {"date": "2021-08-18", "close": 33.72, "volume": 90288.0}, {"date": "2021-08-19", "close": 30.3, "volume": 189773.0}, {"date": "2021-08-20", "close": 28.11, "volume": 215990.0}, {"date": "2021-08-23", "close": 30.14, "volume": 93773.0}, {"date": "2021-08-24", "close": 30.64, "volume": 151334.0}, {"date": "2021-08-25", "close": 31.09, "volume": 109964.0}, {"date": "2021-08-26", "close": 29.87, "volume": 161724.0}, {"date": "2021-08-27", "close": 30.78, "volume": 103151.0}, {"date": "2021-08-30", "close": 31.35, "volume": 90408.0}, {"date": "2021-08-31", "close": 31.01, "volume": 87261.0}, {"date": "2021-09-01", "close": 30.82, "volume": 76397.0}, {"date": "2021-09-02", "close": 30.48, "volume": 81109.0}, {"date": "2021-09-03", "close": 31.02, "volume": 61895.0}, {"date": "2021-09-07", "close": 30.27, "volume": 107796.0}, {"date": "2021-09-08", "close": 28.94, "volume": 110126.0}, {"date": "2021-09-09", "close": 29.28, "volume": 100537.0}, {"date": "2021-09-10", "close": 29.07, "volume": 101005.0}, {"date": "2021-09-13", "close": 29.47, "volume": 99156.0}, {"date": "2021-09-14", "close": 28.35, "volume": 105868.0}, {"date": "2021-09-15", "close": 29.72, "volume": 76493.0}, {"date": "2021-09-16", "close": 28.77, "volume": 69250.0}, {"date": "2021-09-17", "close": 30.12, "volume": 329675.0}, {"date": "2021-09-20", "close": 28.55, "volume": 115270.0}, {"date": "2021-09-21", "close": 29.0, "volume": 76600.0}, {"date": "2021-09-22", "close": 29.15, "volume": 44415.0}, {"date": "2021-09-23", "close": 30.86, "volume": 69970.0}, {"date": "2021-09-24", "close": 30.83, "volume": 59622.0}, {"date": "2021-09-27", "close": 32.26, "volume": 88900.0}, {"date": "2021-09-28", "close": 31.53, "volume": 79185.0}, {"date": "2021-09-29", "close": 31.19, "volume": 77433.0}, {"date": "2021-09-30", "close": 30.9, "volume": 43220.0}, {"date": "2021-10-01", "close": 32.33, "volume": 117962.0}, {"date": "2021-10-04", "close": 33.04, "volume": 128130.0}, {"date": "2021-10-05", "close": 33.18, "volume": 84007.0}, {"date": "2021-10-06", "close": 32.54, "volume": 66649.0}, {"date": "2021-10-07", "close": 33.85, "volume": 92682.0}, {"date": "2021-10-08", "close": 35.04, "volume": 96459.0}, {"date": "2021-10-11", "close": 37.34, "volume": 160188.0}, {"date": "2021-10-12", "close": 40.49, "volume": 335030.0}, {"date": "2021-10-13", "close": 40.5, "volume": 171089.0}, {"date": "2021-10-14", "close": 42.3, "volume": 195099.0}, {"date": "2021-10-15", "close": 41.42, "volume": 141868.0}, {"date": "2021-10-18", "close": 42.54, "volume": 120129.0}, {"date": "2021-10-19", "close": 44.09, "volume": 145355.0}, {"date": "2021-10-20", "close": 46.34, "volume": 170578.0}, {"date": "2021-10-21", "close": 45.61, "volume": 185094.0}, {"date": "2021-10-22", "close": 48.69, "volume": 165056.0}, {"date": "2021-10-25", "close": 50.2, "volume": 403628.0}, {"date": "2021-10-26", "close": 49.4, "volume": 202812.0}, {"date": "2021-10-27", "close": 47.39, "volume": 145875.0}, {"date": "2021-10-28", "close": 50.01, "volume": 102593.0}, {"date": "2021-10-29", "close": 48.71, "volume": 137566.0}, {"date": "2021-11-01", "close": 51.29, "volume": 193835.0}, {"date": "2021-11-02", "close": 42.26, "volume": 713639.0}, {"date": "2021-11-03", "close": 45.26, "volume": 286208.0}, {"date": "2021-11-04", "close": 47.03, "volume": 143190.0}, {"date": "2021-11-05", "close": 44.8, "volume": 174124.0}, {"date": "2021-11-08", "close": 46.43, "volume": 103109.0}, {"date": "2021-11-09", "close": 46.67, "volume": 93926.0}, {"date": "2021-11-10", "close": 44.92, "volume": 91134.0}, {"date": "2021-11-11", "close": 45.0, "volume": 51976.0}, {"date": "2021-11-12", "close": 44.27, "volume": 96079.0}, {"date": "2021-11-15", "close": 42.81, "volume": 172644.0}, {"date": "2021-11-16", "close": 42.53, "volume": 67537.0}, {"date": "2021-11-17", "close": 42.26, "volume": 56291.0}, {"date": "2021-11-18", "close": 42.03, "volume": 64825.0}, {"date": "2021-11-19", "close": 41.06, "volume": 79077.0}, {"date": "2021-11-22", "close": 42.48, "volume": 97205.0}, {"date": "2021-11-23", "close": 42.03, "volume": 88704.0}, {"date": "2021-11-24", "close": 45.16, "volume": 171821.0}, {"date": "2021-11-26", "close": 43.45, "volume": 96951.0}, {"date": "2021-11-29", "close": 43.62, "volume": 125689.0}, {"date": "2021-11-30", "close": 41.1, "volume": 132284.0}, {"date": "2021-12-01", "close": 39.58, "volume": 88467.0}, {"date": "2021-12-02", "close": 41.25, "volume": 92740.0}, {"date": "2021-12-03", "close": 39.42, "volume": 105268.0}, {"date": "2021-12-06", "close": 40.47, "volume": 97359.0}, {"date": "2021-12-07", "close": 41.95, "volume": 68254.0}, {"date": "2021-12-08", "close": 42.02, "volume": 49721.0}, {"date": "2021-12-09", "close": 41.72, "volume": 45786.0}, {"date": "2021-12-10", "close": 42.24, "volume": 48339.0}, {"date": "2021-12-13", "close": 40.26, "volume": 146823.0}, {"date": "2021-12-14", "close": 40.99, "volume": 62301.0}, {"date": "2021-12-15", "close": 40.66, "volume": 130741.0}, {"date": "2021-12-16", "close": 41.08, "volume": 84380.0}, {"date": "2021-12-17", "close": 42.18, "volume": 231937.0}, {"date": "2021-12-20", "close": 38.96, "volume": 142811.0}, {"date": "2021-12-21", "close": 41.31, "volume": 86820.0}, {"date": "2021-12-22", "close": 42.39, "volume": 92503.0}, {"date": "2021-12-23", "close": 43.34, "volume": 57507.0}, {"date": "2021-12-27", "close": 45.23, "volume": 80919.0}, {"date": "2021-12-28", "close": 44.78, "volume": 88795.0}, {"date": "2021-12-29", "close": 44.77, "volume": 59627.0}, {"date": "2021-12-30", "close": 42.96, "volume": 89869.0}, {"date": "2021-12-31", "close": 42.73, "volume": 51527.0}, {"date": "2022-01-03", "close": 44.56, "volume": 115592.0}, {"date": "2022-01-04", "close": 45.8, "volume": 144076.0}, {"date": "2022-01-05", "close": 43.49, "volume": 117851.0}, {"date": "2022-01-06", "close": 42.72, "volume": 76579.0}, {"date": "2022-01-07", "close": 42.25, "volume": 49743.0}, {"date": "2022-01-10", "close": 41.32, "volume": 82766.0}, {"date": "2022-01-11", "close": 43.12, "volume": 79694.0}, {"date": "2022-01-12", "close": 42.86, "volume": 49303.0}, {"date": "2022-01-13", "close": 41.66, "volume": 63557.0}, {"date": "2022-01-14", "close": 42.57, "volume": 61358.0}, {"date": "2022-01-18", "close": 42.33, "volume": 80725.0}, {"date": "2022-01-19", "close": 40.83, "volume": 63595.0}, {"date": "2022-01-20", "close": 39.6, "volume": 67812.0}, {"date": "2022-01-21", "close": 37.53, "volume": 106229.0}, {"date": "2022-01-24", "close": 37.27, "volume": 152203.0}, {"date": "2022-01-25", "close": 38.12, "volume": 80036.0}, {"date": "2022-01-26", "close": 37.59, "volume": 59935.0}, {"date": "2022-01-27", "close": 37.28, "volume": 43734.0}, {"date": "2022-01-28", "close": 37.67, "volume": 58216.0}, {"date": "2022-01-31", "close": 38.78, "volume": 50926.0}, {"date": "2022-02-01", "close": 41.73, "volume": 90418.0}, {"date": "2022-02-02", "close": 45.92, "volume": 347046.0}, {"date": "2022-02-03", "close": 45.4, "volume": 107510.0}, {"date": "2022-02-04", "close": 44.35, "volume": 131611.0}, {"date": "2022-02-07", "close": 44.21, "volume": 122850.0}, {"date": "2022-02-08", "close": 45.97, "volume": 141582.0}, {"date": "2022-02-09", "close": 45.6, "volume": 85924.0}, {"date": "2022-02-10", "close": 46.04, "volume": 143837.0}, {"date": "2022-02-11", "close": 45.75, "volume": 297530.0}, {"date": "2022-02-14", "close": 43.29, "volume": 123616.0}, {"date": "2022-02-15", "close": 45.66, "volume": 82947.0}, {"date": "2022-02-16", "close": 45.19, "volume": 41612.0}, {"date": "2022-02-17", "close": 46.23, "volume": 91662.0}, {"date": "2022-02-18", "close": 45.48, "volume": 66815.0}, {"date": "2022-02-22", "close": 44.71, "volume": 96463.0}, {"date": "2022-02-23", "close": 45.32, "volume": 81776.0}, {"date": "2022-02-24", "close": 49.02, "volume": 306766.0}, {"date": "2022-02-25", "close": 51.89, "volume": 291627.0}, {"date": "2022-02-28", "close": 56.89, "volume": 424336.0}, {"date": "2022-03-01", "close": 54.18, "volume": 390971.0}, {"date": "2022-03-02", "close": 58.9, "volume": 520670.0}, {"date": "2022-03-03", "close": 62.32, "volume": 666502.0}, {"date": "2022-03-04", "close": 70.56, "volume": 1373775.0}, {"date": "2022-03-07", "close": 67.68, "volume": 1852468.0}, {"date": "2022-03-08", "close": 73.82, "volume": 841119.0}, {"date": "2022-03-09", "close": 75.93, "volume": 529237.0}, {"date": "2022-03-10", "close": 81.15, "volume": 834061.0}, {"date": "2022-03-11", "close": 84.19, "volume": 701593.0}, {"date": "2022-03-14", "close": 77.64, "volume": 600140.0}, {"date": "2022-03-15", "close": 67.96, "volume": 712407.0}, {"date": "2022-03-16", "close": 58.0, "volume": 1317412.0}, {"date": "2022-03-17", "close": 66.33, "volume": 849421.0}, {"date": "2022-03-18", "close": 69.12, "volume": 787478.0}, {"date": "2022-03-21", "close": 84.04, "volume": 963811.0}, {"date": "2022-03-22", "close": 79.35, "volume": 1345053.0}, {"date": "2022-03-23", "close": 87.04, "volume": 1495956.0}, {"date": "2022-03-24", "close": 88.33, "volume": 1091397.0}, {"date": "2022-03-25", "close": 89.27, "volume": 600029.0}, {"date": "2022-03-28", "close": 84.36, "volume": 621306.0}, {"date": "2022-03-29", "close": 78.35, "volume": 777701.0}, {"date": "2022-03-30", "close": 80.62, "volume": 431288.0}, {"date": "2022-03-31", "close": 82.14, "volume": 492871.0}, {"date": "2022-04-01", "close": 82.51, "volume": 422032.0}, {"date": "2022-04-04", "close": 83.14, "volume": 339343.0}, {"date": "2022-04-05", "close": 83.52, "volume": 466900.0}, {"date": "2022-04-06", "close": 88.46, "volume": 802592.0}, {"date": "2022-04-07", "close": 101.78, "volume": 1059720.0}, {"date": "2022-04-08", "close": 106.91, "volume": 1369735.0}, {"date": "2022-04-11", "close": 102.52, "volume": 683460.0}, {"date": "2022-04-12", "close": 108.2, "volume": 522187.0}, {"date": "2022-04-13", "close": 107.64, "volume": 634169.0}, {"date": "2022-04-14", "close": 111.95, "volume": 625299.0}, {"date": "2022-04-18", "close": 119.5, "volume": 892626.0}, {"date": "2022-04-19", "close": 117.8, "volume": 810178.0}, {"date": "2022-04-20", "close": 117.74, "volume": 677715.0}, {"date": "2022-04-21", "close": 98.81, "volume": 997199.0}, {"date": "2022-04-22", "close": 95.16, "volume": 803854.0}, {"date": "2022-04-25", "close": 89.78, "volume": 1069146.0}, {"date": "2022-04-26", "close": 85.05, "volume": 563803.0}, {"date": "2022-04-27", "close": 84.58, "volume": 480505.0}, {"date": "2022-04-28", "close": 83.06, "volume": 521902.0}, {"date": "2022-04-29", "close": 76.58, "volume": 686517.0}, {"date": "2022-05-02", "close": 75.46, "volume": 1065551.0}, {"date": "2022-05-03", "close": 82.98, "volume": 1404015.0}, {"date": "2022-05-04", "close": 81.77, "volume": 888969.0}, {"date": "2022-05-05", "close": 70.78, "volume": 766561.0}, {"date": "2022-05-06", "close": 67.83, "volume": 666991.0}, {"date": "2022-05-09", "close": 60.33, "volume": 774740.0}, {"date": "2022-05-10", "close": 61.23, "volume": 574253.0}, {"date": "2022-05-11", "close": 62.18, "volume": 558147.0}, {"date": "2022-05-12", "close": 60.87, "volume": 591933.0}, {"date": "2022-05-13", "close": 65.42, "volume": 656907.0}, {"date": "2022-05-16", "close": 70.38, "volume": 1033928.0}, {"date": "2022-05-17", "close": 74.3, "volume": 873925.0}, {"date": "2022-05-18", "close": 64.2, "volume": 818151.0}, {"date": "2022-05-19", "close": 64.02, "volume": 454200.0}, {"date": "2022-05-20", "close": 60.78, "volume": 750368.0}, {"date": "2022-05-23", "close": 64.35, "volume": 548733.0}, {"date": "2022-05-24", "close": 62.8, "volume": 370355.0}, {"date": "2022-05-25", "close": 65.36, "volume": 466339.0}, {"date": "2022-05-26", "close": 64.61, "volume": 369957.0}, {"date": "2022-05-27", "close": 64.4, "volume": 605778.0}, {"date": "2022-05-31", "close": 65.87, "volume": 906581.0}, {"date": "2022-06-01", "close": 61.42, "volume": 690843.0}, {"date": "2022-06-02", "close": 65.18, "volume": 462697.0}, {"date": "2022-06-03", "close": 63.99, "volume": 298756.0}, {"date": "2022-06-06", "close": 62.62, "volume": 344465.0}, {"date": "2022-06-07", "close": 63.35, "volume": 344007.0}, {"date": "2022-06-08", "close": 60.57, "volume": 375935.0}, {"date": "2022-06-09", "close": 58.37, "volume": 452034.0}, {"date": "2022-06-10", "close": 57.25, "volume": 473649.0}, {"date": "2022-06-13", "close": 54.29, "volume": 629046.0}, {"date": "2022-06-14", "close": 57.24, "volume": 469720.0}, {"date": "2022-06-15", "close": 58.08, "volume": 389075.0}, {"date": "2022-06-16", "close": 54.32, "volume": 336455.0}, {"date": "2022-06-17", "close": 52.82, "volume": 435726.0}, {"date": "2022-06-21", "close": 54.52, "volume": 528587.0}, {"date": "2022-06-22", "close": 52.79, "volume": 329863.0}, {"date": "2022-06-23", "close": 44.71, "volume": 1086614.0}, {"date": "2022-06-24", "close": 47.61, "volume": 594016.0}, {"date": "2022-06-27", "close": 49.27, "volume": 392104.0}, {"date": "2022-06-28", "close": 48.69, "volume": 304240.0}, {"date": "2022-06-29", "close": 46.56, "volume": 386056.0}, {"date": "2022-06-30", "close": 45.29, "volume": 519444.0}, {"date": "2022-07-01", "close": 44.71, "volume": 298331.0}, {"date": "2022-07-05", "close": 41.67, "volume": 705357.0}, {"date": "2022-07-06", "close": 40.77, "volume": 532876.0}, {"date": "2022-07-07", "close": 40.74, "volume": 708776.0}, {"date": "2022-07-08", "close": 40.2, "volume": 363965.0}, {"date": "2022-07-11", "close": 40.17, "volume": 299891.0}, {"date": "2022-07-12", "close": 38.07, "volume": 334812.0}, {"date": "2022-07-13", "close": 38.25, "volume": 703159.0}, {"date": "2022-07-14", "close": 36.83, "volume": 346128.0}, {"date": "2022-07-15", "close": 38.04, "volume": 429593.0}, {"date": "2022-07-18", "close": 39.24, "volume": 318306.0}, {"date": "2022-07-19", "close": 41.49, "volume": 332586.0}, {"date": "2022-07-20", "close": 41.61, "volume": 230187.0}, {"date": "2022-07-21", "close": 41.99, "volume": 338563.0}, {"date": "2022-07-22", "close": 40.32, "volume": 222569.0}, {"date": "2022-07-25", "close": 43.02, "volume": 268764.0}, {"date": "2022-07-26", "close": 42.22, "volume": 324378.0}, {"date": "2022-07-27", "close": 44.0, "volume": 217378.0}, {"date": "2022-07-28", "close": 44.21, "volume": 239007.0}, {"date": "2022-07-29", "close": 45.6, "volume": 220602.0}, {"date": "2022-08-01", "close": 43.96, "volume": 222156.0}, {"date": "2022-08-02", "close": 43.33, "volume": 433371.0}, {"date": "2022-08-03", "close": 43.83, "volume": 269084.0}, {"date": "2022-08-04", "close": 44.04, "volume": 354757.0}, {"date": "2022-08-05", "close": 42.77, "volume": 356541.0}, {"date": "2022-08-08", "close": 42.06, "volume": 313215.0}, {"date": "2022-08-09", "close": 42.51, "volume": 247280.0}, {"date": "2022-08-10", "close": 43.32, "volume": 232405.0}, {"date": "2022-08-11", "close": 44.39, "volume": 231665.0}, {"date": "2022-08-12", "close": 45.5, "volume": 298468.0}, {"date": "2022-08-15", "close": 43.42, "volume": 222912.0}, {"date": "2022-08-16", "close": 44.78, "volume": 255529.0}, {"date": "2022-08-17", "close": 44.08, "volume": 169929.0}, {"date": "2022-08-18", "close": 44.97, "volume": 235012.0}, {"date": "2022-08-19", "close": 43.19, "volume": 278536.0}, {"date": "2022-08-22", "close": 44.55, "volume": 313797.0}, {"date": "2022-08-23", "close": 49.97, "volume": 888723.0}, {"date": "2022-08-24", "close": 53.47, "volume": 786604.0}, {"date": "2022-08-25", "close": 55.58, "volume": 744509.0}, {"date": "2022-08-26", "close": 55.92, "volume": 414656.0}, {"date": "2022-08-29", "close": 53.4, "volume": 558745.0}, {"date": "2022-08-30", "close": 47.76, "volume": 564749.0}, {"date": "2022-08-31", "close": 46.73, "volume": 309842.0}, {"date": "2022-09-01", "close": 44.21, "volume": 483846.0}, {"date": "2022-09-02", "close": 45.53, "volume": 306242.0}, {"date": "2022-09-06", "close": 44.46, "volume": 354674.0}, {"date": "2022-09-07", "close": 44.3, "volume": 309856.0}, {"date": "2022-09-08", "close": 44.52, "volume": 356674.0}, {"date": "2022-09-09", "close": 46.92, "volume": 244304.0}, {"date": "2022-09-12", "close": 43.09, "volume": 479665.0}, {"date": "2022-09-13", "close": 43.24, "volume": 337874.0}, {"date": "2022-09-14", "close": 45.61, "volume": 320569.0}, {"date": "2022-09-15", "close": 44.18, "volume": 249198.0}, {"date": "2022-09-16", "close": 41.31, "volume": 522215.0}, {"date": "2022-09-19", "close": 42.73, "volume": 283196.0}, {"date": "2022-09-20", "close": 42.43, "volume": 199174.0}, {"date": "2022-09-21", "close": 42.06, "volume": 181401.0}, {"date": "2022-09-22", "close": 41.41, "volume": 182847.0}, {"date": "2022-09-23", "close": 38.31, "volume": 376347.0}, {"date": "2022-09-26", "close": 37.09, "volume": 234742.0}, {"date": "2022-09-27", "close": 38.93, "volume": 304725.0}, {"date": "2022-09-28", "close": 40.48, "volume": 235214.0}, {"date": "2022-09-29", "close": 39.49, "volume": 213691.0}, {"date": "2022-09-30", "close": 39.57, "volume": 205600.0}, {"date": "2022-10-03", "close": 40.92, "volume": 185829.0}, {"date": "2022-10-04", "close": 42.16, "volume": 238015.0}, {"date": "2022-10-05", "close": 40.6, "volume": 325713.0}, {"date": "2022-10-06", "close": 41.84, "volume": 210978.0}, {"date": "2022-10-07", "close": 40.71, "volume": 154086.0}, {"date": "2022-10-10", "close": 41.83, "volume": 175946.0}, {"date": "2022-10-11", "close": 42.81, "volume": 249326.0}, {"date": "2022-10-12", "close": 42.21, "volume": 175239.0}, {"date": "2022-10-13", "close": 44.13, "volume": 237005.0}, {"date": "2022-10-14", "close": 39.6, "volume": 270585.0}, {"date": "2022-10-17", "close": 41.96, "volume": 209878.0}, {"date": "2022-10-18", "close": 43.15, "volume": 248265.0}, {"date": "2022-10-19", "close": 42.73, "volume": 151048.0}, {"date": "2022-10-20", "close": 42.59, "volume": 276323.0}, {"date": "2022-10-21", "close": 45.7, "volume": 324032.0}, {"date": "2022-10-24", "close": 44.02, "volume": 270244.0}, {"date": "2022-10-25", "close": 45.32, "volume": 164265.0}, {"date": "2022-10-26", "close": 44.17, "volume": 209442.0}, {"date": "2022-10-27", "close": 44.7, "volume": 134715.0}, {"date": "2022-10-28", "close": 45.26, "volume": 180168.0}, {"date": "2022-10-31", "close": 45.25, "volume": 288543.0}, {"date": "2022-11-01", "close": 45.27, "volume": 132587.0}, {"date": "2022-11-02", "close": 43.07, "volume": 191499.0}, {"date": "2022-11-03", "close": 34.24, "volume": 1438270.0}, {"date": "2022-11-04", "close": 36.21, "volume": 561378.0}, {"date": "2022-11-07", "close": 36.0, "volume": 263249.0}, {"date": "2022-11-08", "close": 36.36, "volume": 375227.0}, {"date": "2022-11-09", "close": 33.12, "volume": 405998.0}, {"date": "2022-11-10", "close": 35.6, "volume": 351218.0}, {"date": "2022-11-11", "close": 36.41, "volume": 327159.0}, {"date": "2022-11-14", "close": 37.97, "volume": 250178.0}, {"date": "2022-11-15", "close": 38.41, "volume": 254749.0}, {"date": "2022-11-16", "close": 36.47, "volume": 178822.0}, {"date": "2022-11-17", "close": 35.77, "volume": 164142.0}, {"date": "2022-11-18", "close": 35.0, "volume": 221296.0}, {"date": "2022-11-21", "close": 34.66, "volume": 209790.0}, {"date": "2022-11-22", "close": 35.8, "volume": 182714.0}, {"date": "2022-11-23", "close": 35.95, "volume": 124308.0}, {"date": "2022-11-25", "close": 36.73, "volume": 100084.0}, {"date": "2022-11-28", "close": 35.37, "volume": 175713.0}, {"date": "2022-11-29", "close": 35.79, "volume": 223708.0}, {"date": "2022-11-30", "close": 36.05, "volume": 255868.0}, {"date": "2022-12-01", "close": 35.54, "volume": 176001.0}, {"date": "2022-12-02", "close": 36.32, "volume": 142100.0}, {"date": "2022-12-05", "close": 34.43, "volume": 330435.0}, {"date": "2022-12-06", "close": 34.61, "volume": 191650.0}, {"date": "2022-12-07", "close": 34.45, "volume": 162651.0}, {"date": "2022-12-08", "close": 34.34, "volume": 136435.0}, {"date": "2022-12-09", "close": 33.97, "volume": 155408.0}, {"date": "2022-12-12", "close": 33.7, "volume": 234943.0}, {"date": "2022-12-13", "close": 32.62, "volume": 413499.0}, {"date": "2022-12-14", "close": 31.46, "volume": 284125.0}, {"date": "2022-12-15", "close": 30.79, "volume": 326921.0}, {"date": "2022-12-16", "close": 29.42, "volume": 705658.0}, {"date": "2022-12-19", "close": 29.56, "volume": 492001.0}, {"date": "2022-12-20", "close": 29.27, "volume": 252096.0}, {"date": "2022-12-21", "close": 30.06, "volume": 260451.0}, {"date": "2022-12-22", "close": 28.69, "volume": 268715.0}, {"date": "2022-12-23", "close": 28.9, "volume": 139028.0}, {"date": "2022-12-27", "close": 28.76, "volume": 138140.0}, {"date": "2022-12-28", "close": 28.0, "volume": 237536.0}, {"date": "2022-12-29", "close": 28.68, "volume": 242016.0}, {"date": "2022-12-30", "close": 28.87, "volume": 229665.0}, {"date": "2023-01-03", "close": 28.15, "volume": 201654.0}, {"date": "2023-01-04", "close": 27.7, "volume": 240696.0}, {"date": "2023-01-05", "close": 27.92, "volume": 194873.0}, {"date": "2023-01-06", "close": 30.37, "volume": 400851.0}, {"date": "2023-01-09", "close": 30.91, "volume": 288479.0}, {"date": "2023-01-10", "close": 31.05, "volume": 182427.0}, {"date": "2023-01-11", "close": 30.51, "volume": 227862.0}, {"date": "2023-01-12", "close": 32.18, "volume": 391029.0}, {"date": "2023-01-13", "close": 32.06, "volume": 256951.0}, {"date": "2023-01-17", "close": 32.22, "volume": 165329.0}, {"date": "2023-01-18", "close": 31.58, "volume": 236190.0}, {"date": "2023-01-19", "close": 31.36, "volume": 367081.0}, {"date": "2023-01-20", "close": 31.2, "volume": 280998.0}, {"date": "2023-01-23", "close": 31.72, "volume": 171470.0}, {"date": "2023-01-24", "close": 31.53, "volume": 130313.0}, {"date": "2023-01-25", "close": 31.9, "volume": 167699.0}, {"date": "2023-01-26", "close": 32.58, "volume": 133932.0}, {"date": "2023-01-27", "close": 32.36, "volume": 140583.0}, {"date": "2023-01-30", "close": 31.53, "volume": 99957.0}, {"date": "2023-01-31", "close": 32.73, "volume": 102261.0}, {"date": "2023-02-01", "close": 33.18, "volume": 154444.0}, {"date": "2023-02-02", "close": 33.24, "volume": 198239.0}, {"date": "2023-02-03", "close": 33.01, "volume": 129140.0}, {"date": "2023-02-06", "close": 31.84, "volume": 101866.0}, {"date": "2023-02-07", "close": 32.01, "volume": 112148.0}, {"date": "2023-02-08", "close": 31.3, "volume": 135543.0}, {"date": "2023-02-09", "close": 31.49, "volume": 124357.0}, {"date": "2023-02-10", "close": 32.87, "volume": 170996.0}, {"date": "2023-02-13", "close": 32.19, "volume": 224772.0}, {"date": "2023-02-14", "close": 31.9, "volume": 138674.0}, {"date": "2023-02-15", "close": 33.14, "volume": 187706.0}, {"date": "2023-02-16", "close": 33.51, "volume": 257198.0}, {"date": "2023-02-17", "close": 31.68, "volume": 265511.0}, {"date": "2023-02-21", "close": 30.6, "volume": 180512.0}, {"date": "2023-02-22", "close": 30.94, "volume": 133788.0}, {"date": "2023-02-23", "close": 31.36, "volume": 125509.0}, {"date": "2023-02-24", "close": 31.3, "volume": 107325.0}, {"date": "2023-02-27", "close": 31.65, "volume": 176390.0}, {"date": "2023-02-28", "close": 31.67, "volume": 220447.0}, {"date": "2023-03-01", "close": 31.78, "volume": 174813.0}, {"date": "2023-03-02", "close": 33.42, "volume": 211583.0}, {"date": "2023-03-03", "close": 33.55, "volume": 262786.0}, {"date": "2023-03-06", "close": 32.17, "volume": 232902.0}, {"date": "2023-03-07", "close": 30.89, "volume": 334593.0}, {"date": "2023-03-08", "close": 32.37, "volume": 284856.0}, {"date": "2023-03-09", "close": 29.92, "volume": 300430.0}, {"date": "2023-03-10", "close": 29.03, "volume": 232875.0}, {"date": "2023-03-13", "close": 28.19, "volume": 219009.0}, {"date": "2023-03-14", "close": 28.51, "volume": 209664.0}, {"date": "2023-03-15", "close": 26.99, "volume": 286448.0}, {"date": "2023-03-16", "close": 27.06, "volume": 194251.0}, {"date": "2023-03-17", "close": 26.05, "volume": 264112.0}, {"date": "2023-03-20", "close": 26.18, "volume": 142584.0}, {"date": "2023-03-21", "close": 26.72, "volume": 122970.0}, {"date": "2023-03-22", "close": 26.06, "volume": 152887.0}, {"date": "2023-03-23", "close": 25.98, "volume": 127587.0}, {"date": "2023-03-24", "close": 26.12, "volume": 148314.0}, {"date": "2023-03-27", "close": 26.77, "volume": 131118.0}, {"date": "2023-03-28", "close": 26.48, "volume": 141871.0}, {"date": "2023-03-29", "close": 27.06, "volume": 148083.0}, {"date": "2023-03-30", "close": 26.88, "volume": 99600.0}, {"date": "2023-03-31", "close": 27.6, "volume": 131006.0}, {"date": "2023-04-03", "close": 27.98, "volume": 116742.0}, {"date": "2023-04-04", "close": 27.19, "volume": 157062.0}, {"date": "2023-04-05", "close": 26.92, "volume": 126083.0}, {"date": "2023-04-06", "close": 26.43, "volume": 136039.0}, {"date": "2023-04-10", "close": 27.3, "volume": 184422.0}, {"date": "2023-04-11", "close": 27.31, "volume": 218882.0}, {"date": "2023-04-12", "close": 27.17, "volume": 152265.0}, {"date": "2023-04-13", "close": 27.66, "volume": 168931.0}, {"date": "2023-04-14", "close": 27.28, "volume": 180473.0}, {"date": "2023-04-17", "close": 27.51, "volume": 123010.0}, {"date": "2023-04-18", "close": 26.67, "volume": 166730.0}, {"date": "2023-04-19", "close": 26.69, "volume": 205028.0}, {"date": "2023-04-20", "close": 26.23, "volume": 108644.0}, {"date": "2023-04-21", "close": 25.8, "volume": 166596.0}, {"date": "2023-04-24", "close": 26.42, "volume": 111535.0}, {"date": "2023-04-25", "close": 25.25, "volume": 123026.0}, {"date": "2023-04-26", "close": 25.53, "volume": 92846.0}, {"date": "2023-04-27", "close": 25.42, "volume": 170800.0}, {"date": "2023-04-28", "close": 25.78, "volume": 112145.0}, {"date": "2023-05-01", "close": 25.99, "volume": 119292.0}, {"date": "2023-05-02", "close": 25.6, "volume": 117467.0}, {"date": "2023-05-03", "close": 25.51, "volume": 164134.0}, {"date": "2023-05-04", "close": 21.36, "volume": 567654.0}, {"date": "2023-05-05", "close": 20.92, "volume": 306722.0}, {"date": "2023-05-08", "close": 20.17, "volume": 318616.0}, {"date": "2023-05-09", "close": 19.9, "volume": 300916.0}, {"date": "2023-05-10", "close": 19.51, "volume": 253979.0}, {"date": "2023-05-11", "close": 19.36, "volume": 209899.0}, {"date": "2023-05-12", "close": 18.83, "volume": 207771.0}, {"date": "2023-05-15", "close": 19.7, "volume": 274819.0}, {"date": "2023-05-16", "close": 19.26, "volume": 158732.0}, {"date": "2023-05-17", "close": 19.41, "volume": 237555.0}, {"date": "2023-05-18", "close": 19.67, "volume": 149004.0}, {"date": "2023-05-19", "close": 19.57, "volume": 219843.0}, {"date": "2023-05-22", "close": 19.88, "volume": 311540.0}, {"date": "2023-05-23", "close": 20.24, "volume": 225905.0}, {"date": "2023-05-24", "close": 19.55, "volume": 142184.0}, {"date": "2023-05-25", "close": 19.07, "volume": 199790.0}, {"date": "2023-05-26", "close": 18.93, "volume": 136585.0}, {"date": "2023-05-30", "close": 18.5, "volume": 230317.0}, {"date": "2023-05-31", "close": 17.58, "volume": 265634.0}, {"date": "2023-06-01", "close": 17.62, "volume": 190333.0}, {"date": "2023-06-02", "close": 19.22, "volume": 238341.0}, {"date": "2023-06-05", "close": 19.92, "volume": 225444.0}, {"date": "2023-06-06", "close": 20.93, "volume": 253540.0}, {"date": "2023-06-07", "close": 22.2, "volume": 254406.0}, {"date": "2023-06-08", "close": 22.27, "volume": 253220.0}, {"date": "2023-06-09", "close": 22.05, "volume": 170930.0}, {"date": "2023-06-12", "close": 22.19, "volume": 118614.0}, {"date": "2023-06-13", "close": 22.22, "volume": 189064.0}, {"date": "2023-06-14", "close": 21.33, "volume": 252289.0}, {"date": "2023-06-15", "close": 21.76, "volume": 137973.0}, {"date": "2023-06-16", "close": 21.65, "volume": 221698.0}, {"date": "2023-06-20", "close": 21.18, "volume": 236662.0}, {"date": "2023-06-21", "close": 21.53, "volume": 159880.0}, {"date": "2023-06-22", "close": 21.15, "volume": 94780.0}, {"date": "2023-06-23", "close": 21.02, "volume": 196820.0}, {"date": "2023-06-26", "close": 21.24, "volume": 115360.0}, {"date": "2023-06-27", "close": 21.54, "volume": 135425.0}, {"date": "2023-06-28", "close": 21.32, "volume": 71552.0}, {"date": "2023-06-29", "close": 22.43, "volume": 134470.0}, {"date": "2023-06-30", "close": 22.69, "volume": 160156.0}, {"date": "2023-07-03", "close": 23.0, "volume": 73177.0}, {"date": "2023-07-05", "close": 23.16, "volume": 168901.0}, {"date": "2023-07-06", "close": 23.25, "volume": 258542.0}, {"date": "2023-07-07", "close": 25.4, "volume": 480225.0}, {"date": "2023-07-10", "close": 25.12, "volume": 210180.0}, {"date": "2023-07-11", "close": 24.6, "volume": 230727.0}, {"date": "2023-07-12", "close": 24.31, "volume": 160322.0}, {"date": "2023-07-13", "close": 23.94, "volume": 160359.0}, {"date": "2023-07-14", "close": 24.1, "volume": 162706.0}, {"date": "2023-07-17", "close": 24.23, "volume": 175258.0}, {"date": "2023-07-18", "close": 26.05, "volume": 248172.0}, {"date": "2023-07-19", "close": 25.95, "volume": 192086.0}, {"date": "2023-07-20", "close": 26.15, "volume": 161706.0}, {"date": "2023-07-21", "close": 25.52, "volume": 110489.0}, {"date": "2023-07-24", "close": 26.05, "volume": 162358.0}, {"date": "2023-07-25", "close": 25.82, "volume": 100944.0}, {"date": "2023-07-26", "close": 26.74, "volume": 163582.0}, {"date": "2023-07-27", "close": 27.44, "volume": 370301.0}, {"date": "2023-07-28", "close": 27.41, "volume": 159008.0}, {"date": "2023-07-31", "close": 27.5, "volume": 127181.0}, {"date": "2023-08-01", "close": 27.11, "volume": 124531.0}, {"date": "2023-08-02", "close": 26.78, "volume": 160944.0}, {"date": "2023-08-03", "close": 24.99, "volume": 508988.0}, {"date": "2023-08-04", "close": 27.12, "volume": 206240.0}, {"date": "2023-08-07", "close": 26.71, "volume": 165699.0}, {"date": "2023-08-08", "close": 26.64, "volume": 266363.0}, {"date": "2023-08-09", "close": 27.7, "volume": 251788.0}, {"date": "2023-08-10", "close": 27.25, "volume": 144519.0}, {"date": "2023-08-11", "close": 27.55, "volume": 174224.0}, {"date": "2023-08-14", "close": 26.61, "volume": 152153.0}, {"date": "2023-08-15", "close": 25.5, "volume": 119291.0}, {"date": "2023-08-16", "close": 25.51, "volume": 105186.0}, {"date": "2023-08-17", "close": 25.67, "volume": 70981.0}, {"date": "2023-08-18", "close": 25.94, "volume": 86889.0}, {"date": "2023-08-21", "close": 25.83, "volume": 108896.0}, {"date": "2023-08-22", "close": 25.47, "volume": 87218.0}, {"date": "2023-08-23", "close": 25.03, "volume": 71639.0}, {"date": "2023-08-24", "close": 25.78, "volume": 117883.0}, {"date": "2023-08-25", "close": 25.66, "volume": 63819.0}, {"date": "2023-08-28", "close": 25.89, "volume": 71094.0}, {"date": "2023-08-29", "close": 27.15, "volume": 192040.0}, {"date": "2023-08-30", "close": 27.01, "volume": 91599.0}, {"date": "2023-08-31", "close": 26.83, "volume": 100978.0}, {"date": "2023-09-01", "close": 27.69, "volume": 120250.0}, {"date": "2023-09-05", "close": 26.95, "volume": 136833.0}, {"date": "2023-09-06", "close": 25.06, "volume": 140460.0}, {"date": "2023-09-07", "close": 24.61, "volume": 204805.0}, {"date": "2023-09-08", "close": 25.37, "volume": 83988.0}, {"date": "2023-09-11", "close": 24.64, "volume": 87182.0}, {"date": "2023-09-12", "close": 24.65, "volume": 87038.0}, {"date": "2023-09-13", "close": 24.76, "volume": 78654.0}, {"date": "2023-09-14", "close": 25.77, "volume": 83632.0}, {"date": "2023-09-15", "close": 24.86, "volume": 275807.0}, {"date": "2023-09-18", "close": 24.5, "volume": 69182.0}, {"date": "2023-09-19", "close": 24.93, "volume": 61154.0}, {"date": "2023-09-20", "close": 24.88, "volume": 98211.0}, {"date": "2023-09-21", "close": 24.62, "volume": 69373.0}, {"date": "2023-09-22", "close": 24.23, "volume": 58873.0}, {"date": "2023-09-25", "close": 24.77, "volume": 52215.0}, {"date": "2023-09-26", "close": 24.6, "volume": 75393.0}, {"date": "2023-09-27", "close": 24.54, "volume": 48391.0}, {"date": "2023-09-28", "close": 24.76, "volume": 57484.0}, {"date": "2023-09-29", "close": 25.16, "volume": 76366.0}, {"date": "2023-10-02", "close": 23.74, "volume": 113498.0}, {"date": "2023-10-03", "close": 22.58, "volume": 164514.0}, {"date": "2023-10-04", "close": 22.5, "volume": 66315.0}, {"date": "2023-10-05", "close": 22.85, "volume": 98566.0}, {"date": "2023-10-06", "close": 22.28, "volume": 57082.0}, {"date": "2023-10-09", "close": 22.57, "volume": 86142.0}, {"date": "2023-10-10", "close": 22.99, "volume": 83330.0}, {"date": "2023-10-11", "close": 22.43, "volume": 56325.0}, {"date": "2023-10-12", "close": 21.91, "volume": 90092.0}, {"date": "2023-10-13", "close": 21.98, "volume": 83405.0}, {"date": "2023-10-16", "close": 21.51, "volume": 154759.0}, {"date": "2023-10-17", "close": 21.46, "volume": 175302.0}, {"date": "2023-10-18", "close": 21.66, "volume": 109191.0}, {"date": "2023-10-19", "close": 21.15, "volume": 72792.0}, {"date": "2023-10-20", "close": 20.95, "volume": 122933.0}, {"date": "2023-10-23", "close": 20.12, "volume": 100808.0}, {"date": "2023-10-24", "close": 20.58, "volume": 79620.0}, {"date": "2023-10-25", "close": 20.47, "volume": 83199.0}, {"date": "2023-10-26", "close": 20.73, "volume": 61243.0}, {"date": "2023-10-27", "close": 20.5, "volume": 64660.0}, {"date": "2023-10-30", "close": 20.54, "volume": 55771.0}, {"date": "2023-10-31", "close": 19.89, "volume": 75516.0}, {"date": "2023-11-01", "close": 19.96, "volume": 117992.0}, {"date": "2023-11-02", "close": 20.71, "volume": 155799.0}, {"date": "2023-11-03", "close": 21.0, "volume": 73935.0}, {"date": "2023-11-06", "close": 20.59, "volume": 93595.0}, {"date": "2023-11-07", "close": 20.0, "volume": 145401.0}, {"date": "2023-11-08", "close": 19.76, "volume": 126462.0}, {"date": "2023-11-09", "close": 18.54, "volume": 161531.0}, {"date": "2023-11-10", "close": 18.28, "volume": 180333.0}, {"date": "2023-11-13", "close": 18.29, "volume": 171975.0}, {"date": "2023-11-14", "close": 19.96, "volume": 141914.0}, {"date": "2023-11-15", "close": 20.37, "volume": 144457.0}, {"date": "2023-11-16", "close": 19.6, "volume": 80503.0}, {"date": "2023-11-17", "close": 19.55, "volume": 71837.0}, {"date": "2023-11-20", "close": 19.49, "volume": 80663.0}, {"date": "2023-11-21", "close": 19.3, "volume": 73337.0}, {"date": "2023-11-22", "close": 19.27, "volume": 85781.0}, {"date": "2023-11-24", "close": 19.6, "volume": 35306.0}, {"date": "2023-11-27", "close": 19.22, "volume": 76511.0}, {"date": "2023-11-28", "close": 19.31, "volume": 132614.0}, {"date": "2023-11-29", "close": 19.9, "volume": 142913.0}, {"date": "2023-11-30", "close": 20.54, "volume": 499197.0}, {"date": "2023-12-01", "close": 20.85, "volume": 202109.0}, {"date": "2023-12-04", "close": 20.04, "volume": 104545.0}, {"date": "2023-12-05", "close": 19.22, "volume": 101462.0}, {"date": "2023-12-06", "close": 19.19, "volume": 127093.0}, {"date": "2023-12-07", "close": 19.5, "volume": 94160.0}, {"date": "2023-12-08", "close": 19.45, "volume": 69003.0}, {"date": "2023-12-11", "close": 19.09, "volume": 114423.0}, {"date": "2023-12-12", "close": 18.46, "volume": 132431.0}, {"date": "2023-12-13", "close": 19.26, "volume": 164918.0}, {"date": "2023-12-14", "close": 23.17, "volume": 635961.0}, {"date": "2023-12-15", "close": 23.33, "volume": 336263.0}, {"date": "2023-12-18", "close": 22.99, "volume": 167232.0}, {"date": "2023-12-19", "close": 25.33, "volume": 243686.0}, {"date": "2023-12-20", "close": 24.61, "volume": 231862.0}, {"date": "2023-12-21", "close": 25.01, "volume": 126328.0}, {"date": "2023-12-22", "close": 24.77, "volume": 125530.0}, {"date": "2023-12-26", "close": 25.2, "volume": 106692.0}, {"date": "2023-12-27", "close": 24.91, "volume": 97438.0}, {"date": "2023-12-28", "close": 24.49, "volume": 87776.0}, {"date": "2023-12-29", "close": 23.89, "volume": 146562.0}, {"date": "2024-01-02", "close": 23.88, "volume": 102570.0}, {"date": "2024-01-03", "close": 22.65, "volume": 119506.0}, {"date": "2024-01-04", "close": 21.63, "volume": 98840.0}, {"date": "2024-01-05", "close": 21.38, "volume": 161003.0}, {"date": "2024-01-08", "close": 21.13, "volume": 83384.0}, {"date": "2024-01-09", "close": 20.38, "volume": 107930.0}, {"date": "2024-01-10", "close": 20.39, "volume": 87408.0}, {"date": "2024-01-11", "close": 20.26, "volume": 74928.0}, {"date": "2024-01-12", "close": 20.12, "volume": 85978.0}, {"date": "2024-01-16", "close": 19.38, "volume": 106894.0}, {"date": "2024-01-17", "close": 19.14, "volume": 122565.0}, {"date": "2024-01-18", "close": 19.16, "volume": 108405.0}, {"date": "2024-01-19", "close": 19.43, "volume": 117793.0}, {"date": "2024-01-22", "close": 19.7, "volume": 79372.0}, {"date": "2024-01-23", "close": 19.59, "volume": 97292.0}, {"date": "2024-01-24", "close": 19.83, "volume": 89487.0}, {"date": "2024-01-25", "close": 19.96, "volume": 78715.0}, {"date": "2024-01-26", "close": 19.92, "volume": 52691.0}, {"date": "2024-01-29", "close": 20.15, "volume": 89000.0}, {"date": "2024-01-30", "close": 19.55, "volume": 52780.0}, {"date": "2024-01-31", "close": 18.4, "volume": 172565.0}, {"date": "2024-02-01", "close": 18.71, "volume": 96247.0}, {"date": "2024-02-02", "close": 18.34, "volume": 117891.0}, {"date": "2024-02-05", "close": 17.94, "volume": 136369.0}, {"date": "2024-02-06", "close": 17.9, "volume": 125233.0}, {"date": "2024-02-07", "close": 17.85, "volume": 147136.0}, {"date": "2024-02-08", "close": 17.82, "volume": 123430.0}, {"date": "2024-02-09", "close": 18.62, "volume": 189516.0}, {"date": "2024-02-12", "close": 19.36, "volume": 117115.0}, {"date": "2024-02-13", "close": 19.05, "volume": 267567.0}, {"date": "2024-02-14", "close": 19.37, "volume": 112399.0}, {"date": "2024-02-15", "close": 19.99, "volume": 129027.0}, {"date": "2024-02-16", "close": 20.26, "volume": 98352.0}, {"date": "2024-02-20", "close": 20.16, "volume": 109872.0}, {"date": "2024-02-21", "close": 20.36, "volume": 107018.0}, {"date": "2024-02-22", "close": 20.47, "volume": 101520.0}, {"date": "2024-02-23", "close": 20.56, "volume": 90903.0}, {"date": "2024-02-26", "close": 20.68, "volume": 68564.0}, {"date": "2024-02-27", "close": 21.06, "volume": 71910.0}, {"date": "2024-02-28", "close": 21.07, "volume": 109421.0}, {"date": "2024-02-29", "close": 21.08, "volume": 95317.0}, {"date": "2024-03-01", "close": 21.07, "volume": 73335.0}, {"date": "2024-03-04", "close": 21.09, "volume": 92110.0}, {"date": "2024-03-05", "close": 21.14, "volume": 127524.0}, {"date": "2024-03-06", "close": 21.4, "volume": 103660.0}, {"date": "2024-03-07", "close": 22.65, "volume": 200186.0}, {"date": "2024-03-08", "close": 20.21, "volume": 363861.0}, {"date": "2024-03-11", "close": 20.25, "volume": 158142.0}, {"date": "2024-03-12", "close": 19.98, "volume": 173966.0}, {"date": "2024-03-13", "close": 19.24, "volume": 162564.0}, {"date": "2024-03-14", "close": 18.51, "volume": 113776.0}, {"date": "2024-03-15", "close": 19.37, "volume": 208881.0}, {"date": "2024-03-18", "close": 19.54, "volume": 86166.0}, {"date": "2024-03-19", "close": 19.22, "volume": 70099.0}, {"date": "2024-03-20", "close": 19.71, "volume": 115613.0}, {"date": "2024-03-21", "close": 19.49, "volume": 105497.0}, {"date": "2024-03-22", "close": 18.58, "volume": 108168.0}, {"date": "2024-03-25", "close": 18.76, "volume": 73973.0}, {"date": "2024-03-26", "close": 18.93, "volume": 84824.0}, {"date": "2024-03-27", "close": 20.4, "volume": 153277.0}, {"date": "2024-03-28", "close": 20.86, "volume": 89900.0}, {"date": "2024-04-01", "close": 20.88, "volume": 119035.0}, {"date": "2024-04-02", "close": 20.96, "volume": 94139.0}, {"date": "2024-04-03", "close": 21.11, "volume": 109947.0}, {"date": "2024-04-04", "close": 21.16, "volume": 144852.0}, {"date": "2024-04-05", "close": 21.47, "volume": 86647.0}, {"date": "2024-04-08", "close": 20.79, "volume": 118400.0}, {"date": "2024-04-09", "close": 20.87, "volume": 86722.0}, {"date": "2024-04-10", "close": 21.22, "volume": 110949.0}, {"date": "2024-04-11", "close": 20.93, "volume": 91741.0}, {"date": "2024-04-12", "close": 20.41, "volume": 164528.0}, {"date": "2024-04-15", "close": 19.2, "volume": 156947.0}, {"date": "2024-04-16", "close": 19.04, "volume": 82776.0}, {"date": "2024-04-17", "close": 19.27, "volume": 91614.0}, {"date": "2024-04-18", "close": 19.52, "volume": 77602.0}, {"date": "2024-04-19", "close": 19.66, "volume": 100017.0}, {"date": "2024-04-22", "close": 19.78, "volume": 110593.0}, {"date": "2024-04-23", "close": 19.7, "volume": 74140.0}, {"date": "2024-04-24", "close": 19.73, "volume": 58949.0}, {"date": "2024-04-25", "close": 19.6, "volume": 70310.0}, {"date": "2024-04-26", "close": 19.53, "volume": 63092.0}, {"date": "2024-04-29", "close": 20.28, "volume": 85197.0}, {"date": "2024-04-30", "close": 20.12, "volume": 55791.0}, {"date": "2024-05-01", "close": 20.02, "volume": 111885.0}, {"date": "2024-05-02", "close": 20.51, "volume": 68773.0}, {"date": "2024-05-03", "close": 20.78, "volume": 72077.0}, {"date": "2024-05-06", "close": 21.12, "volume": 69498.0}, {"date": "2024-05-07", "close": 21.33, "volume": 75132.0}, {"date": "2024-05-08", "close": 21.07, "volume": 70395.0}, {"date": "2024-05-09", "close": 24.59, "volume": 409023.0}, {"date": "2024-05-10", "close": 24.68, "volume": 196503.0}, {"date": "2024-05-13", "close": 25.53, "volume": 228403.0}, {"date": "2024-05-14", "close": 25.82, "volume": 178513.0}, {"date": "2024-05-15", "close": 25.03, "volume": 182055.0}, {"date": "2024-05-16", "close": 25.07, "volume": 106065.0}, {"date": "2024-05-17", "close": 24.88, "volume": 73933.0}, {"date": "2024-05-20", "close": 26.31, "volume": 156430.0}, {"date": "2024-05-21", "close": 26.49, "volume": 97135.0}, {"date": "2024-05-22", "close": 26.88, "volume": 125828.0}, {"date": "2024-05-23", "close": 26.88, "volume": 138292.0}, {"date": "2024-05-24", "close": 27.63, "volume": 85880.0}, {"date": "2024-05-28", "close": 27.61, "volume": 119683.0}, {"date": "2024-05-29", "close": 25.9, "volume": 97077.0}, {"date": "2024-05-30", "close": 26.74, "volume": 87652.0}, {"date": "2024-05-31", "close": 26.83, "volume": 66965.0}, {"date": "2024-06-03", "close": 26.09, "volume": 130543.0}, {"date": "2024-06-04", "close": 25.24, "volume": 82218.0}, {"date": "2024-06-05", "close": 25.74, "volume": 96133.0}, {"date": "2024-06-06", "close": 25.47, "volume": 43562.0}, {"date": "2024-06-07", "close": 25.15, "volume": 37447.0}, {"date": "2024-06-10", "close": 25.21, "volume": 50167.0}, {"date": "2024-06-11", "close": 24.66, "volume": 60658.0}, {"date": "2024-06-12", "close": 24.84, "volume": 74641.0}, {"date": "2024-06-13", "close": 24.04, "volume": 68676.0}, {"date": "2024-06-14", "close": 23.49, "volume": 111471.0}, {"date": "2024-06-17", "close": 23.69, "volume": 58622.0}, {"date": "2024-06-18", "close": 23.94, "volume": 67796.0}, {"date": "2024-06-20", "close": 23.6, "volume": 47090.0}, {"date": "2024-06-21", "close": 23.44, "volume": 116000.0}, {"date": "2024-06-24", "close": 23.41, "volume": 61965.0}, {"date": "2024-06-25", "close": 23.18, "volume": 42799.0}, {"date": "2024-06-26", "close": 23.57, "volume": 46472.0}, {"date": "2024-06-27", "close": 23.56, "volume": 73857.0}, {"date": "2024-06-28", "close": 23.43, "volume": 173620.0}, {"date": "2024-07-01", "close": 22.83, "volume": 63887.0}, {"date": "2024-07-02", "close": 22.73, "volume": 52851.0}, {"date": "2024-07-03", "close": 23.32, "volume": 39606.0}, {"date": "2024-07-05", "close": 22.99, "volume": 56877.0}, {"date": "2024-07-08", "close": 22.92, "volume": 58756.0}, {"date": "2024-07-09", "close": 22.47, "volume": 85033.0}, {"date": "2024-07-10", "close": 22.9, "volume": 58003.0}, {"date": "2024-07-11", "close": 24.9, "volume": 110226.0}, {"date": "2024-07-12", "close": 24.55, "volume": 56052.0}, {"date": "2024-07-15", "close": 24.72, "volume": 62792.0}, {"date": "2024-07-16", "close": 25.62, "volume": 136704.0}, {"date": "2024-07-17", "close": 25.73, "volume": 84644.0}, {"date": "2024-07-18", "close": 24.97, "volume": 51869.0}, {"date": "2024-07-19", "close": 24.32, "volume": 59173.0}, {"date": "2024-07-22", "close": 25.24, "volume": 78227.0}, {"date": "2024-07-23", "close": 26.18, "volume": 84932.0}, {"date": "2024-07-24", "close": 25.64, "volume": 65723.0}, {"date": "2024-07-25", "close": 26.53, "volume": 68085.0}, {"date": "2024-07-26", "close": 26.93, "volume": 59929.0}, {"date": "2024-07-29", "close": 26.12, "volume": 64345.0}, {"date": "2024-07-30", "close": 26.33, "volume": 67168.0}, {"date": "2024-07-31", "close": 26.09, "volume": 55164.0}, {"date": "2024-08-01", "close": 24.89, "volume": 83868.0}, {"date": "2024-08-02", "close": 23.55, "volume": 97207.0}, {"date": "2024-08-05", "close": 22.08, "volume": 144876.0}, {"date": "2024-08-06", "close": 23.25, "volume": 105519.0}, {"date": "2024-08-07", "close": 21.57, "volume": 121187.0}, {"date": "2024-08-08", "close": 21.76, "volume": 64316.0}, {"date": "2024-08-09", "close": 21.78, "volume": 50810.0}, {"date": "2024-08-12", "close": 21.51, "volume": 47542.0}, {"date": "2024-08-13", "close": 21.67, "volume": 41398.0}, {"date": "2024-08-14", "close": 21.38, "volume": 49049.0}, {"date": "2024-08-15", "close": 21.66, "volume": 65228.0}, {"date": "2024-08-16", "close": 21.77, "volume": 73602.0}, {"date": "2024-08-19", "close": 22.31, "volume": 42299.0}, {"date": "2024-08-20", "close": 22.2, "volume": 34480.0}, {"date": "2024-08-21", "close": 23.3, "volume": 44763.0}, {"date": "2024-08-22", "close": 22.38, "volume": 56193.0}, {"date": "2024-08-23", "close": 23.04, "volume": 43190.0}, {"date": "2024-08-26", "close": 23.79, "volume": 93989.0}, {"date": "2024-08-27", "close": 24.44, "volume": 78099.0}, {"date": "2024-08-28", "close": 24.32, "volume": 88354.0}, {"date": "2024-08-29", "close": 24.47, "volume": 47897.0}, {"date": "2024-08-30", "close": 24.68, "volume": 27567.0}, {"date": "2024-09-03", "close": 23.55, "volume": 89659.0}, {"date": "2024-09-04", "close": 23.64, "volume": 38852.0}, {"date": "2024-09-05", "close": 23.28, "volume": 56017.0}, {"date": "2024-09-06", "close": 23.23, "volume": 55670.0}, {"date": "2024-09-09", "close": 23.22, "volume": 58274.0}, {"date": "2024-09-10", "close": 22.89, "volume": 37542.0}, {"date": "2024-09-11", "close": 22.85, "volume": 50546.0}, {"date": "2024-09-12", "close": 23.45, "volume": 36430.0}, {"date": "2024-09-13", "close": 23.93, "volume": 28139.0}, {"date": "2024-09-16", "close": 24.23, "volume": 38763.0}, {"date": "2024-09-17", "close": 25.28, "volume": 70976.0}, {"date": "2024-09-18", "close": 24.45, "volume": 76335.0}, {"date": "2024-09-19", "close": 24.5, "volume": 67797.0}, {"date": "2024-09-20", "close": 24.28, "volume": 130950.0}, {"date": "2024-09-23", "close": 23.66, "volume": 44343.0}, {"date": "2024-09-24", "close": 23.87, "volume": 41706.0}, {"date": "2024-09-25", "close": 23.49, "volume": 58392.0}, {"date": "2024-09-26", "close": 24.36, "volume": 80423.0}, {"date": "2024-09-27", "close": 23.93, "volume": 47425.0}, {"date": "2024-09-30", "close": 24.0, "volume": 35543.0}, {"date": "2024-10-01", "close": 23.89, "volume": 25380.0}, {"date": "2024-10-02", "close": 23.76, "volume": 28073.0}, {"date": "2024-10-03", "close": 23.38, "volume": 25713.0}, {"date": "2024-10-04", "close": 23.52, "volume": 27645.0}, {"date": "2024-10-07", "close": 23.28, "volume": 56876.0}, {"date": "2024-10-08", "close": 23.85, "volume": 46598.0}, {"date": "2024-10-09", "close": 23.56, "volume": 44520.0}, {"date": "2024-10-10", "close": 23.7, "volume": 20382.0}, {"date": "2024-10-11", "close": 23.93, "volume": 29605.0}, {"date": "2024-10-14", "close": 23.88, "volume": 48644.0}, {"date": "2024-10-15", "close": 23.58, "volume": 45505.0}, {"date": "2024-10-16", "close": 24.4, "volume": 47052.0}, {"date": "2024-10-17", "close": 24.46, "volume": 37825.0}, {"date": "2024-10-18", "close": 24.47, "volume": 50183.0}, {"date": "2024-10-21", "close": 24.57, "volume": 38884.0}, {"date": "2024-10-22", "close": 24.68, "volume": 24265.0}, {"date": "2024-10-23", "close": 24.69, "volume": 30150.0}, {"date": "2024-10-24", "close": 24.49, "volume": 33700.0}, {"date": "2024-10-25", "close": 24.73, "volume": 37525.0}, {"date": "2024-10-28", "close": 26.03, "volume": 81255.0}, {"date": "2024-10-29", "close": 26.22, "volume": 41655.0}, {"date": "2024-10-30", "close": 25.02, "volume": 56703.0}, {"date": "2024-10-31", "close": 25.09, "volume": 51619.0}, {"date": "2024-11-01", "close": 25.37, "volume": 43922.0}, {"date": "2024-11-04", "close": 26.72, "volume": 156392.0}, {"date": "2024-11-05", "close": 28.79, "volume": 283672.0}, {"date": "2024-11-06", "close": 26.86, "volume": 296765.0}, {"date": "2024-11-07", "close": 27.88, "volume": 107295.0}, {"date": "2024-11-08", "close": 27.68, "volume": 100153.0}, {"date": "2024-11-11", "close": 27.74, "volume": 105653.0}, {"date": "2024-11-12", "close": 27.4, "volume": 94921.0}, {"date": "2024-11-13", "close": 27.4, "volume": 79834.0}, {"date": "2024-11-14", "close": 27.0, "volume": 69881.0}, {"date": "2024-11-15", "close": 27.17, "volume": 50122.0}, {"date": "2024-11-18", "close": 26.84, "volume": 156692.0}, {"date": "2024-11-19", "close": 27.06, "volume": 60422.0}, {"date": "2024-11-20", "close": 26.46, "volume": 82192.0}, {"date": "2024-11-21", "close": 26.8, "volume": 276291.0}, {"date": "2024-11-22", "close": 27.8, "volume": 201610.0}, {"date": "2024-11-25", "close": 28.29, "volume": 139371.0}, {"date": "2024-11-26", "close": 27.56, "volume": 86656.0}, {"date": "2024-11-27", "close": 27.08, "volume": 62151.0}, {"date": "2024-11-29", "close": 27.11, "volume": 40481.0}, {"date": "2024-12-02", "close": 27.39, "volume": 126780.0}, {"date": "2024-12-03", "close": 27.73, "volume": 123818.0}, {"date": "2024-12-04", "close": 27.08, "volume": 87181.0}, {"date": "2024-12-05", "close": 25.9, "volume": 64615.0}, {"date": "2024-12-06", "close": 25.76, "volume": 87098.0}, {"date": "2024-12-09", "close": 25.41, "volume": 87154.0}, {"date": "2024-12-10", "close": 25.6, "volume": 78978.0}, {"date": "2024-12-11", "close": 25.11, "volume": 384917.0}, {"date": "2024-12-12", "close": 25.04, "volume": 144500.0}, {"date": "2024-12-13", "close": 25.16, "volume": 93071.0}, {"date": "2024-12-16", "close": 24.32, "volume": 112695.0}, {"date": "2024-12-17", "close": 23.82, "volume": 104612.0}, {"date": "2024-12-18", "close": 22.94, "volume": 100341.0}, {"date": "2024-12-19", "close": 21.91, "volume": 110481.0}, {"date": "2024-12-20", "close": 22.44, "volume": 287416.0}, {"date": "2024-12-23", "close": 22.32, "volume": 80964.0}, {"date": "2024-12-24", "close": 22.5, "volume": 43194.0}, {"date": "2024-12-26", "close": 22.1, "volume": 74976.0}, {"date": "2024-12-27", "close": 21.79, "volume": 89460.0}, {"date": "2024-12-30", "close": 21.19, "volume": 105730.0}, {"date": "2024-12-31", "close": 21.92, "volume": 94108.0}, {"date": "2025-01-02", "close": 21.7, "volume": 54170.0}, {"date": "2025-01-03", "close": 22.63, "volume": 75731.0}, {"date": "2025-01-06", "close": 22.56, "volume": 80650.0}, {"date": "2025-01-07", "close": 23.08, "volume": 71322.0}, {"date": "2025-01-08", "close": 23.12, "volume": 127174.0}, {"date": "2025-01-10", "close": 22.77, "volume": 72286.0}, {"date": "2025-01-13", "close": 25.2, "volume": 330273.0}, {"date": "2025-01-14", "close": 27.09, "volume": 239261.0}, {"date": "2025-01-15", "close": 27.5, "volume": 187980.0}, {"date": "2025-01-16", "close": 26.74, "volume": 120069.0}, {"date": "2025-01-17", "close": 26.51, "volume": 83142.0}, {"date": "2025-01-21", "close": 27.13, "volume": 129570.0}, {"date": "2025-01-22", "close": 27.48, "volume": 160185.0}, {"date": "2025-01-23", "close": 27.81, "volume": 72574.0}, {"date": "2025-01-24", "close": 27.13, "volume": 91488.0}, {"date": "2025-01-27", "close": 26.83, "volume": 93125.0}, {"date": "2025-01-28", "close": 26.22, "volume": 106723.0}, {"date": "2025-01-29", "close": 27.06, "volume": 108367.0}, {"date": "2025-01-30", "close": 27.11, "volume": 84013.0}, {"date": "2025-01-31", "close": 26.29, "volume": 61857.0}, {"date": "2025-02-03", "close": 26.56, "volume": 341859.0}, {"date": "2025-02-04", "close": 26.8, "volume": 135201.0}, {"date": "2025-02-05", "close": 25.21, "volume": 135613.0}, {"date": "2025-02-06", "close": 25.63, "volume": 186804.0}, {"date": "2025-02-07", "close": 25.21, "volume": 142320.0}, {"date": "2025-02-10", "close": 25.55, "volume": 94636.0}, {"date": "2025-02-11", "close": 25.46, "volume": 63059.0}, {"date": "2025-02-12", "close": 25.05, "volume": 108200.0}, {"date": "2025-02-13", "close": 25.31, "volume": 73112.0}, {"date": "2025-02-14", "close": 25.89, "volume": 169219.0}, {"date": "2025-02-18", "close": 26.66, "volume": 98499.0}, {"date": "2025-02-19", "close": 26.19, "volume": 69143.0}, {"date": "2025-02-20", "close": 26.37, "volume": 114184.0}, {"date": "2025-02-21", "close": 25.49, "volume": 132331.0}, {"date": "2025-02-24", "close": 24.99, "volume": 150969.0}, {"date": "2025-02-25", "close": 25.43, "volume": 136362.0}, {"date": "2025-02-26", "close": 25.7, "volume": 114703.0}, {"date": "2025-02-27", "close": 26.11, "volume": 130284.0}, {"date": "2025-02-28", "close": 26.09, "volume": 94932.0}, {"date": "2025-03-03", "close": 24.61, "volume": 224838.0}, {"date": "2025-03-04", "close": 24.13, "volume": 340468.0}, {"date": "2025-03-05", "close": 25.81, "volume": 178180.0}, {"date": "2025-03-06", "close": 26.45, "volume": 204142.0}, {"date": "2025-03-07", "close": 26.59, "volume": 112474.0}, {"date": "2025-03-10", "close": 25.72, "volume": 128934.0}, {"date": "2025-03-11", "close": 25.89, "volume": 155804.0}, {"date": "2025-03-12", "close": 25.85, "volume": 161635.0}, {"date": "2025-03-13", "close": 26.12, "volume": 145526.0}, {"date": "2025-03-14", "close": 26.57, "volume": 258929.0}, {"date": "2025-03-17", "close": 29.18, "volume": 466593.0}, {"date": "2025-03-18", "close": 28.92, "volume": 140587.0}, {"date": "2025-03-19", "close": 29.18, "volume": 148991.0}, {"date": "2025-03-20", "close": 29.0, "volume": 113834.0}, {"date": "2025-03-21", "close": 28.99, "volume": 174435.0}, {"date": "2025-03-24", "close": 30.32, "volume": 333424.0}, {"date": "2025-03-25", "close": 30.06, "volume": 405125.0}, {"date": "2025-03-26", "close": 30.24, "volume": 211936.0}, {"date": "2025-03-27", "close": 29.99, "volume": 138220.0}, {"date": "2025-03-28", "close": 29.4, "volume": 201563.0}, {"date": "2025-03-31", "close": 29.39, "volume": 247199.0}, {"date": "2025-04-01", "close": 29.53, "volume": 152542.0}, {"date": "2025-04-02", "close": 29.91, "volume": 149516.0}, {"date": "2025-04-03", "close": 28.88, "volume": 188860.0}, {"date": "2025-04-04", "close": 25.86, "volume": 378114.0}, {"date": "2025-04-07", "close": 25.38, "volume": 214595.0}, {"date": "2025-04-08", "close": 24.86, "volume": 205174.0}, {"date": "2025-04-09", "close": 26.54, "volume": 162610.0}, {"date": "2025-04-10", "close": 26.1, "volume": 152517.0}, {"date": "2025-04-11", "close": 27.69, "volume": 150062.0}, {"date": "2025-04-14", "close": 29.55, "volume": 230007.0}, {"date": "2025-04-15", "close": 29.17, "volume": 138737.0}, {"date": "2025-04-16", "close": 29.39, "volume": 216153.0}, {"date": "2025-04-17", "close": 29.08, "volume": 195057.0}, {"date": "2025-04-21", "close": 28.73, "volume": 110412.0}, {"date": "2025-04-22", "close": 29.97, "volume": 220553.0}, {"date": "2025-04-23", "close": 29.94, "volume": 111319.0}, {"date": "2025-04-24", "close": 33.13, "volume": 457924.0}, {"date": "2025-04-25", "close": 33.25, "volume": 201206.0}, {"date": "2025-04-28", "close": 33.58, "volume": 254886.0}, {"date": "2025-04-29", "close": 33.54, "volume": 149775.0}, {"date": "2025-04-30", "close": 33.04, "volume": 156434.0}, {"date": "2025-05-01", "close": 32.88, "volume": 163969.0}, {"date": "2025-05-02", "close": 33.27, "volume": 104444.0}, {"date": "2025-05-05", "close": 32.57, "volume": 219872.0}, {"date": "2025-05-06", "close": 38.19, "volume": 788518.0}, {"date": "2025-05-07", "close": 37.85, "volume": 380853.0}, {"date": "2025-05-08", "close": 37.94, "volume": 367492.0}, {"date": "2025-05-09", "close": 38.1, "volume": 304577.0}, {"date": "2025-05-12", "close": 35.68, "volume": 337593.0}, {"date": "2025-05-13", "close": 36.31, "volume": 245165.0}, {"date": "2025-05-14", "close": 36.79, "volume": 257345.0}, {"date": "2025-05-15", "close": 37.6, "volume": 397681.0}, {"date": "2025-05-16", "close": 36.34, "volume": 207286.0}, {"date": "2025-05-19", "close": 35.89, "volume": 231387.0}, {"date": "2025-05-20", "close": 37.0, "volume": 208623.0}, {"date": "2025-05-21", "close": 36.9, "volume": 165558.0}, {"date": "2025-05-22", "close": 36.23, "volume": 147596.0}, {"date": "2025-05-23", "close": 36.63, "volume": 189873.0}, {"date": "2025-05-27", "close": 38.94, "volume": 192645.0}, {"date": "2025-05-28", "close": 37.56, "volume": 175269.0}, {"date": "2025-05-29", "close": 37.14, "volume": 154844.0}, {"date": "2025-05-30", "close": 37.76, "volume": 141247.0}, {"date": "2025-06-02", "close": 37.44, "volume": 113561.0}, {"date": "2025-06-03", "close": 37.95, "volume": 183852.0}, {"date": "2025-06-04", "close": 37.97, "volume": 133899.0}, {"date": "2025-06-05", "close": 37.91, "volume": 108407.0}, {"date": "2025-06-06", "close": 37.29, "volume": 148107.0}, {"date": "2025-06-09", "close": 36.76, "volume": 181364.0}, {"date": "2025-06-10", "close": 34.94, "volume": 262270.0}, {"date": "2025-06-11", "close": 35.83, "volume": 221038.0}, {"date": "2025-06-12", "close": 35.37, "volume": 92003.0}, {"date": "2025-06-13", "close": 36.15, "volume": 167061.0}, {"date": "2025-06-16", "close": 36.99, "volume": 128588.0}, {"date": "2025-06-17", "close": 37.8, "volume": 174640.0}, {"date": "2025-06-18", "close": 37.78, "volume": 121217.0}, {"date": "2025-06-20", "close": 36.76, "volume": 158929.0}, {"date": "2025-06-23", "close": 35.95, "volume": 154860.0}, {"date": "2025-06-24", "close": 35.74, "volume": 176247.0}, {"date": "2025-06-25", "close": 35.0, "volume": 163279.0}, {"date": "2025-06-26", "close": 34.76, "volume": 139601.0}, {"date": "2025-06-27", "close": 35.25, "volume": 379735.0}, {"date": "2025-06-30", "close": 35.73, "volume": 148270.0}, {"date": "2025-07-01", "close": 36.11, "volume": 138226.0}, {"date": "2025-07-02", "close": 36.62, "volume": 135790.0}, {"date": "2025-07-03", "close": 36.63, "volume": 55342.0}, {"date": "2025-07-07", "close": 36.44, "volume": 134298.0}, {"date": "2025-07-08", "close": 36.5, "volume": 141911.0}, {"date": "2025-07-09", "close": 36.7, "volume": 106562.0}, {"date": "2025-07-10", "close": 35.11, "volume": 116668.0}, {"date": "2025-07-11", "close": 35.1, "volume": 103059.0}, {"date": "2025-07-14", "close": 34.84, "volume": 69820.0}, {"date": "2025-07-15", "close": 34.53, "volume": 172912.0}, {"date": "2025-07-16", "close": 33.57, "volume": 122258.0}, {"date": "2025-07-17", "close": 33.31, "volume": 237216.0}, {"date": "2025-07-18", "close": 34.08, "volume": 205872.0}, {"date": "2025-07-21", "close": 34.36, "volume": 84132.0}, {"date": "2025-07-22", "close": 34.12, "volume": 194976.0}, {"date": "2025-07-23", "close": 36.51, "volume": 225265.0}, {"date": "2025-07-24", "close": 36.76, "volume": 120449.0}, {"date": "2025-07-25", "close": 35.89, "volume": 84990.0}, {"date": "2025-07-28", "close": 35.17, "volume": 68701.0}, {"date": "2025-07-29", "close": 35.36, "volume": 105069.0}, {"date": "2025-07-30", "close": 33.33, "volume": 178396.0}, {"date": "2025-07-31", "close": 33.28, "volume": 125450.0}, {"date": "2025-08-01", "close": 32.49, "volume": 197472.0}, {"date": "2025-08-04", "close": 33.17, "volume": 112300.0}, {"date": "2025-08-05", "close": 33.38, "volume": 110021.0}, {"date": "2025-08-06", "close": 31.03, "volume": 179385.0}, {"date": "2025-08-07", "close": 29.4, "volume": 283094.0}, {"date": "2025-08-08", "close": 28.63, "volume": 343427.0}, {"date": "2025-08-11", "close": 28.72, "volume": 185621.0}, {"date": "2025-08-12", "close": 28.92, "volume": 151211.0}, {"date": "2025-08-13", "close": 29.01, "volume": 116629.0}, {"date": "2025-08-14", "close": 28.03, "volume": 99764.0}, {"date": "2025-08-15", "close": 28.18, "volume": 145807.0}, {"date": "2025-08-18", "close": 28.26, "volume": 99852.0}, {"date": "2025-08-19", "close": 27.61, "volume": 99145.0}, {"date": "2025-08-20", "close": 27.58, "volume": 96008.0}, {"date": "2025-08-21", "close": 28.15, "volume": 129064.0}, {"date": "2025-08-22", "close": 28.15, "volume": 112329.0}, {"date": "2025-08-25", "close": 29.38, "volume": 446537.0}, {"date": "2025-08-26", "close": 29.98, "volume": 196343.0}, {"date": "2025-08-27", "close": 30.56, "volume": 174761.0}, {"date": "2025-08-28", "close": 31.68, "volume": 175209.0}, {"date": "2025-08-29", "close": 30.43, "volume": 146587.0}, {"date": "2025-09-02", "close": 30.41, "volume": 171219.0}, {"date": "2025-09-03", "close": 29.41, "volume": 217883.0}, {"date": "2025-09-04", "close": 29.31, "volume": 215087.0}, {"date": "2025-09-05", "close": 28.43, "volume": 145806.0}, {"date": "2025-09-08", "close": 29.29, "volume": 173653.0}, {"date": "2025-09-09", "close": 28.55, "volume": 184931.0}, {"date": "2025-09-10", "close": 29.46, "volume": 106962.0}, {"date": "2025-09-11", "close": 29.17, "volume": 158231.0}, {"date": "2025-09-12", "close": 29.21, "volume": 138842.0}, {"date": "2025-09-15", "close": 29.31, "volume": 150893.0}, {"date": "2025-09-16", "close": 28.7, "volume": 123731.0}, {"date": "2025-09-17", "close": 28.66, "volume": 155380.0}, {"date": "2025-09-18", "close": 28.64, "volume": 118203.0}, {"date": "2025-09-19", "close": 28.25, "volume": 214576.0}, {"date": "2025-09-22", "close": 28.62, "volume": 104204.0}, {"date": "2025-09-23", "close": 28.73, "volume": 153620.0}, {"date": "2025-09-24", "close": 31.14, "volume": 321324.0}, {"date": "2025-09-25", "close": 29.66, "volume": 350971.0}, {"date": "2025-09-26", "close": 31.29, "volume": 183048.0}, {"date": "2025-09-29", "close": 29.99, "volume": 158090.0}, {"date": "2025-09-30", "close": 30.58, "volume": 151511.0}, {"date": "2025-10-01", "close": 29.26, "volume": 212615.0}, {"date": "2025-10-02", "close": 28.98, "volume": 197200.0}, {"date": "2025-10-03", "close": 29.39, "volume": 325956.0}, {"date": "2025-10-06", "close": 30.48, "volume": 200615.0}, {"date": "2025-10-07", "close": 30.36, "volume": 186952.0}, {"date": "2025-10-08", "close": 29.53, "volume": 141195.0}, {"date": "2025-10-09", "close": 28.77, "volume": 115926.0}, {"date": "2025-10-10", "close": 27.6, "volume": 236803.0}, {"date": "2025-10-13", "close": 28.68, "volume": 229116.0}, {"date": "2025-10-14", "close": 27.96, "volume": 146437.0}, {"date": "2025-10-15", "close": 28.14, "volume": 170750.0}, {"date": "2025-10-16", "close": 27.6, "volume": 260547.0}, {"date": "2025-10-17", "close": 27.38, "volume": 295500.0}, {"date": "2025-10-20", "close": 27.92, "volume": 147290.0}, {"date": "2025-10-21", "close": 27.28, "volume": 212757.0}, {"date": "2025-10-22", "close": 27.74, "volume": 163956.0}, {"date": "2025-10-23", "close": 28.07, "volume": 130345.0}, {"date": "2025-10-24", "close": 28.23, "volume": 127921.0}, {"date": "2025-10-27", "close": 27.46, "volume": 127417.0}, {"date": "2025-10-28", "close": 27.25, "volume": 123331.0}, {"date": "2025-10-29", "close": 27.04, "volume": 145681.0}, {"date": "2025-10-30", "close": 26.67, "volume": 128782.0}, {"date": "2025-10-31", "close": 26.63, "volume": 90291.0}, {"date": "2025-11-03", "close": 26.28, "volume": 97257.0}, {"date": "2025-11-04", "close": 25.68, "volume": 252875.0}, {"date": "2025-11-05", "close": 26.18, "volume": 127783.0}, {"date": "2025-11-06", "close": 23.94, "volume": 407220.0}, {"date": "2025-11-07", "close": 25.21, "volume": 243501.0}, {"date": "2025-11-10", "close": 26.28, "volume": 315795.0}, {"date": "2025-11-11", "close": 26.71, "volume": 132003.0}, {"date": "2025-11-12", "close": 26.54, "volume": 120216.0}, {"date": "2025-11-13", "close": 26.06, "volume": 93289.0}, {"date": "2025-11-14", "close": 26.2, "volume": 106753.0}, {"date": "2025-11-17", "close": 24.96, "volume": 99443.0}, {"date": "2025-11-18", "close": 24.73, "volume": 109408.0}, {"date": "2025-11-19", "close": 24.56, "volume": 274220.0}, {"date": "2025-11-20", "close": 24.56, "volume": 139476.0}, {"date": "2025-11-21", "close": 24.92, "volume": 133504.0}, {"date": "2025-11-24", "close": 24.7, "volume": 97864.0}, {"date": "2025-11-25", "close": 25.03, "volume": 140861.0}, {"date": "2025-11-26", "close": 24.98, "volume": 72410.0}, {"date": "2025-11-28", "close": 25.3, "volume": 48731.0}, {"date": "2025-12-01", "close": 25.65, "volume": 143297.0}, {"date": "2025-12-02", "close": 25.58, "volume": 115912.0}, {"date": "2025-12-03", "close": 25.8, "volume": 79994.0}, {"date": "2025-12-04", "close": 25.66, "volume": 117002.0}, {"date": "2025-12-05", "close": 25.31, "volume": 89689.0}, {"date": "2025-12-08", "close": 26.18, "volume": 201008.0}, {"date": "2025-12-09", "close": 25.29, "volume": 138809.0}, {"date": "2025-12-10", "close": 25.96, "volume": 127095.0}, {"date": "2025-12-11", "close": 27.53, "volume": 253308.0}, {"date": "2025-12-12", "close": 27.12, "volume": 136004.0}, {"date": "2025-12-15", "close": 26.6, "volume": 215394.0}, {"date": "2025-12-16", "close": 26.25, "volume": 215559.0}, {"date": "2025-12-17", "close": 26.86, "volume": 119012.0}, {"date": "2025-12-18", "close": 26.62, "volume": 86375.0}, {"date": "2025-12-19", "close": 26.92, "volume": 147096.0}, {"date": "2025-12-22", "close": 27.14, "volume": 119448.0}, {"date": "2025-12-23", "close": 28.49, "volume": 231375.0}, {"date": "2025-12-24", "close": 28.3, "volume": 78082.0}, {"date": "2025-12-26", "close": 28.46, "volume": 107507.0}, {"date": "2025-12-29", "close": 27.91, "volume": 141205.0}, {"date": "2025-12-30", "close": 27.79, "volume": 67229.0}, {"date": "2025-12-31", "close": 27.73, "volume": 56898.0}, {"date": "2026-01-02", "close": 28.22, "volume": 87005.0}, {"date": "2026-01-05", "close": 27.72, "volume": 122294.0}, {"date": "2026-01-06", "close": 28.51, "volume": 108225.0}, {"date": "2026-01-07", "close": 27.6, "volume": 154389.0}, {"date": "2026-01-08", "close": 29.33, "volume": 184655.0}, {"date": "2026-01-09", "close": 30.16, "volume": 174197.0}, {"date": "2026-01-12", "close": 31.39, "volume": 223257.0}, {"date": "2026-01-13", "close": 31.73, "volume": 173002.0}, {"date": "2026-01-14", "close": 34.02, "volume": 180516.0}, {"date": "2026-01-15", "close": 34.44, "volume": 167080.0}, {"date": "2026-01-16", "close": 33.26, "volume": 210970.0}, {"date": "2026-01-20", "close": 31.95, "volume": 376721.0}, {"date": "2026-01-21", "close": 34.0, "volume": 790692.0}, {"date": "2026-01-22", "close": 33.88, "volume": 215714.0}, {"date": "2026-01-23", "close": 35.0, "volume": 305343.0}, {"date": "2026-01-26", "close": 33.23, "volume": 217508.0}, {"date": "2026-01-27", "close": 33.98, "volume": 149153.0}, {"date": "2026-01-28", "close": 33.39, "volume": 102206.0}, {"date": "2026-01-29", "close": 33.65, "volume": 92180.0}, {"date": "2026-01-30", "close": 32.84, "volume": 134599.0}, {"date": "2026-02-02", "close": 32.75, "volume": 96431.0}, {"date": "2026-02-03", "close": 34.8, "volume": 104644.0}, {"date": "2026-02-04", "close": 34.46, "volume": 145627.0}, {"date": "2026-02-05", "close": 31.69, "volume": 142120.0}, {"date": "2026-02-06", "close": 32.88, "volume": 137604.0}, {"date": "2026-02-09", "close": 34.38, "volume": 132123.0}, {"date": "2026-02-10", "close": 34.11, "volume": 114598.0}, {"date": "2026-02-11", "close": 35.17, "volume": 307442.0}, {"date": "2026-02-12", "close": 32.08, "volume": 232799.0}, {"date": "2026-02-13", "close": 33.1, "volume": 186515.0}, {"date": "2026-02-17", "close": 33.07, "volume": 116683.0}, {"date": "2026-02-18", "close": 33.51, "volume": 177917.0}, {"date": "2026-02-19", "close": 33.54, "volume": 184585.0}, {"date": "2026-02-20", "close": 33.54, "volume": 103991.0}, {"date": "2026-02-23", "close": 32.61, "volume": 123647.0}, {"date": "2026-02-24", "close": 33.54, "volume": 136096.0}, {"date": "2026-02-25", "close": 34.0, "volume": 112230.0}, {"date": "2026-02-26", "close": 34.84, "volume": 172758.0}, {"date": "2026-02-27", "close": 36.97, "volume": 348939.0}, {"date": "2026-03-02", "close": 36.09, "volume": 295090.0}, {"date": "2026-03-03", "close": 35.98, "volume": 291928.0}, {"date": "2026-03-04", "close": 36.06, "volume": 226156.0}, {"date": "2026-03-05", "close": 39.87, "volume": 635452.0}, {"date": "2026-03-06", "close": 42.53, "volume": 843759.0}, {"date": "2026-03-09", "close": 42.17, "volume": 795120.0}, {"date": "2026-03-10", "close": 40.85, "volume": 485015.0}, {"date": "2026-03-11", "close": 44.15, "volume": 515657.0}, {"date": "2026-03-12", "close": 48.84, "volume": 1009877.0}, {"date": "2026-03-13", "close": 45.26, "volume": 763660.0}, {"date": "2026-03-16", "close": 41.61, "volume": 790596.0}, {"date": "2026-03-17", "close": 41.94, "volume": 392376.0}, {"date": "2026-03-18", "close": 40.05, "volume": 392705.0}, {"date": "2026-03-19", "close": 38.41, "volume": 501016.0}, {"date": "2026-03-20", "close": 38.76, "volume": 601595.0}, {"date": "2026-03-23", "close": 38.67, "volume": 394756.0}, {"date": "2026-03-24", "close": 41.82, "volume": 411361.0}, {"date": "2026-03-25", "close": 44.45, "volume": 620865.0}, {"date": "2026-03-26", "close": 42.62, "volume": 405243.0}, {"date": "2026-03-27", "close": 46.52, "volume": 736871.0}, {"date": "2026-03-30", "close": 44.07, "volume": 547917.0}, {"date": "2026-03-31", "close": 42.77, "volume": 418521.0}, {"date": "2026-04-01", "close": 42.08, "volume": 283571.0}, {"date": "2026-04-02", "close": 43.8, "volume": 402607.0}, {"date": "2026-04-06", "close": 42.02, "volume": 260760.0}, {"date": "2026-04-07", "close": 41.35, "volume": 360075.0}, {"date": "2026-04-08", "close": 41.59, "volume": 726287.0}, {"date": "2026-04-09", "close": 37.54, "volume": 379878.0}, {"date": "2026-04-10", "close": 37.35, "volume": 238734.0}, {"date": "2026-04-13", "close": 37.96, "volume": 261609.0}, {"date": "2026-04-14", "close": 37.48, "volume": 265681.0}, {"date": "2026-04-15", "close": 37.47, "volume": 204110.0}, {"date": "2026-04-16", "close": 39.28, "volume": 306276.0}, {"date": "2026-04-17", "close": 35.19, "volume": 496132.0}, {"date": "2026-04-20", "close": 35.78, "volume": 222839.0}, {"date": "2026-04-21", "close": 36.98, "volume": 280012.0}, {"date": "2026-04-22", "close": 37.7, "volume": 200074.0}, {"date": "2026-04-23", "close": 37.41, "volume": 182592.0}, {"date": "2026-04-24", "close": 36.91, "volume": 122664.0}, {"date": "2026-04-27", "close": 37.93, "volume": 161013.0}, {"date": "2026-04-28", "close": 37.53, "volume": 127505.0}, {"date": "2026-04-29", "close": 38.51, "volume": 303279.0}, {"date": "2026-04-30", "close": 39.57, "volume": 285840.0}, {"date": "2026-05-01", "close": 39.72, "volume": 191395.0}, {"date": "2026-05-04", "close": 39.34, "volume": 182549.0}, {"date": "2026-05-05", "close": 40.11, "volume": 175116.0}, {"date": "2026-05-06", "close": 37.67, "volume": 232469.0}, {"date": "2026-05-07", "close": 38.61, "volume": 371869.0}, {"date": "2026-05-08", "close": 37.81, "volume": 193329.0}, {"date": "2026-05-11", "close": 43.75, "volume": 394467.0}, {"date": "2026-05-12", "close": 46.68, "volume": 466924.0}, {"date": "2026-05-13", "close": 45.4, "volume": 319622.0}, {"date": "2026-05-14", "close": 42.63, "volume": 254983.0}, {"date": "2026-05-15", "close": 41.85, "volume": 223776.0}, {"date": "2026-05-18", "close": 41.19, "volume": 187234.0}, {"date": "2026-05-19", "close": 41.31, "volume": 175386.0}, {"date": "2026-05-20", "close": 40.3, "volume": 186344.0}, {"date": "2026-05-21", "close": 40.34, "volume": 128831.0}, {"date": "2026-05-22", "close": 39.51, "volume": 138813.0}, {"date": "2026-05-26", "close": 39.8, "volume": 153474.0}, {"date": "2026-05-27", "close": 38.76, "volume": 129721.0}, {"date": "2026-05-28", "close": 39.43, "volume": 136394.0}, {"date": "2026-05-29", "close": 39.07, "volume": 167663.0}, {"date": "2026-06-01", "close": 38.19, "volume": 334884.0}, {"date": "2026-06-02", "close": 38.07, "volume": 154525.0}, {"date": "2026-06-03", "close": 36.41, "volume": 358528.0}, {"date": "2026-06-04", "close": 37.18, "volume": 233198.0}, {"date": "2026-06-05", "close": 34.96, "volume": 238088.0}, {"date": "2026-06-08", "close": 34.67, "volume": 196682.0}, {"date": "2026-06-09", "close": 34.6, "volume": 307229.0}, {"date": "2026-06-10", "close": 33.8, "volume": 180096.0}, {"date": "2026-06-11", "close": 34.36, "volume": 145990.0}, {"date": "2026-06-12", "close": 36.15, "volume": 190311.0}, {"date": "2026-06-15", "close": 35.86, "volume": 192758.0}, {"date": "2026-06-16", "close": 34.19, "volume": 373927.0}, {"date": "2026-06-17", "close": 35.04, "volume": 186735.0}, {"date": "2026-06-18", "close": 34.49, "volume": 221055.0}, {"date": "2026-06-22", "close": 34.38, "volume": 276905.0}, {"date": "2026-06-23", "close": 33.22, "volume": 190660.0}, {"date": "2026-06-24", "close": 33.47, "volume": 260981.0}, {"date": "2026-06-25", "close": 33.93, "volume": 135340.0}, {"date": "2026-06-26", "close": 34.59, "volume": 393955.0}, {"date": "2026-06-29", "close": 33.42, "volume": 426234.0}, {"date": "2026-06-30", "close": 32.78, "volume": 508958.0}, {"date": "2026-07-01", "close": 33.51, "volume": 428755.0}, {"date": "2026-07-02", "close": 33.58, "volume": 128391.0}, {"date": "2026-07-06", "close": 34.17, "volume": 118243.0}, {"date": "2026-07-07", "close": 35.07, "volume": 202218.0}, {"date": "2026-07-08", "close": 34.8, "volume": 216338.0}, {"date": "2026-07-09", "close": 34.21, "volume": 104857.0}, {"date": "2026-07-10", "close": 34.8, "volume": 144902.0}, {"date": "2026-07-13", "close": 35.63, "volume": 272877.0}, {"date": "2026-07-14", "close": 35.71, "volume": 180663.0}, {"date": "2026-07-15", "close": 34.87, "volume": 153807.0}, {"date": "2026-07-16", "close": 34.21, "volume": 114715.0}, {"date": "2026-07-17", "close": 34.2, "volume": 127210.0}, {"date": "2026-07-20", "close": 33.96, "volume": 101814.0}, {"date": "2026-07-21", "close": 34.34, "volume": 141545.0}, {"date": "2026-07-22", "close": 34.82, "volume": 131300.0}, {"date": "2026-07-23", "close": 34.45, "volume": 153373.0}, {"date": "2026-07-24", "close": 34.22, "volume": 142819.0}], "refreshing": true}