{"ticker": "PARR", "overview": {"cik": "821483", "ticker": "PARR", "name": "PAR PACIFIC HOLDINGS, INC.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029693", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001628280-26-060293", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060104", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001437749-26-028947", "price_sensitive": true}, {"form": "144/A", "date": "2026-08-19", "title": "Form 144/A", "accession": "0001628280-26-058000", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028533", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028358", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028357", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057512", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057351", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057332", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057069", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026853", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055311", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026768", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000519", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054366", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000821483-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052766", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022875", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022874", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022873", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022872", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022871", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 15192586.85, "net": -15192586.85, "insiders": 6, "first_date": "2026-08-06", "last_date": "2026-09-03"}, "metrics": {"ticker": "PARR", "has_prices": true, "as_of": "2026-07-24", "last": 77.39, "prev_close": 77.61, "change": -0.21999999999999886, "change_pct": -0.002834686251771664, "session_volume": 998424.0, "vwap_5": 78.50925621102942, "vwap_20": 68.42177352885278, "vwap_60": 61.89622869456138, "vwap_250": 46.135391083926734, "high_52w": 80.4, "low_52w": 34.83, "avg_volume_20": 970781.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029693", "src": "INSIDERS", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "William Monteleone", "who_key": "Monteleone William", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5476483.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PARR's CEO lightens up \u2014 $5.5M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1539898/000143774926029693/0001437749-26-029693-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001437749-26-028533", "src": "INSIDERS", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "William Pate", "who_key": "PATE WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7259771.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A board member takes $7.3M off the table in PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1180447/000143774926028533/0001437749-26-028533-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "0001437749-26-028358", "src": "INSIDERS", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "Timothy Clossey", "who_key": "Clossey Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1103273.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$1.1M sale: A board member lightens up on PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612285/000143774926028358/0001437749-26-028358-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001437749-26-028357", "src": "INSIDERS", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "Ivan Daniel Guerra", "who_key": "Guerra Ivan Daniel", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 175695.21000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "An exit at the top? Exec sells $176K of PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1707611/000143774926028357/0001437749-26-028357-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0000914208-26-000305", "src": "13DG", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Invesco Ltd. takes a 5.5% passive stake in PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000305-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001437749-26-026853", "src": "INSIDERS", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "Danielle Mattiussi", "who_key": "Mattiussi Danielle", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 220576.62000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider trims $221K of PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1966621/000143774926026853/0001437749-26-026853-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001437749-26-026768", "src": "INSIDERS", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "Richard Creamer", "who_key": "Creamer Richard", "role": "EVP - Refining and Logistics", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 956786.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $957K of PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1926974/000143774926026768/0001437749-26-026768-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0000093751-26-000519", "src": "13DG", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "PAR Pacific Holdings, Inc.", "who_key": "PAR PACIFIC 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PAR PACIFIC HOLDINGS, INC. takes a 6.7% passive stake in PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/821483/0000093751-26-000519-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000102909-26-002020", "src": "13DG", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "PAR Pacific Holdings, Inc.", "who_key": "PAR PACIFIC HOLDINGS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PAR PACIFIC HOLDINGS, INC. adjusts its stake in PARR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/821483/0000102909-26-002020-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000305", "src": "13DG", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Invesco Ltd. takes a 5.5% passive stake in PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000305-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000093751-26-000519", "src": "13DG", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "PAR Pacific Holdings, Inc.", "who_key": "PAR PACIFIC 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PAR PACIFIC HOLDINGS, INC. takes a 6.7% passive stake in PARR", "source_url": "https://www.sec.gov/Archives/edgar/data/821483/0000093751-26-000519-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000102909-26-002020", "src": "13DG", "ticker": "PARR", "cik": "821483", "company": "PAR PACIFIC HOLDINGS, INC.", "company_raw": "PAR PACIFIC HOLDINGS, INC.", "who": "PAR Pacific Holdings, Inc.", "who_key": "PAR PACIFIC HOLDINGS, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PAR PACIFIC HOLDINGS, INC. adjusts its stake in PARR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/821483/0000102909-26-002020-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Par Pacific Holdings, Inc.  Common Stock", "new_value": "PAR PACIFIC HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000821483", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000821483", "applied": 1, "detected_at": "2026-10-26T18:53:14.346469"}]}, "key_people": [{"who": "William Pate", "who_key": "PATE WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7259771.97, "net": -7259771.97, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7259771.97, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1180447/000143774926028533/0001437749-26-028533-index.htm"}], "latest": {"action": "SELL", "amount": 7259771.97, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1180447/000143774926028533/0001437749-26-028533-index.htm"}}, {"who": "William Monteleone", "who_key": "Monteleone William", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5476483.0, "net": -5476483.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5476483.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1539898/000143774926029693/0001437749-26-029693-index.htm"}], "latest": {"action": "SELL", "amount": 5476483.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1539898/000143774926029693/0001437749-26-029693-index.htm"}}, {"who": "Timothy Clossey", "who_key": "Clossey Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1103273.92, "net": -1103273.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1103273.92, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612285/000143774926028358/0001437749-26-028358-index.htm"}], "latest": {"action": "SELL", "amount": 1103273.92, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612285/000143774926028358/0001437749-26-028358-index.htm"}}, {"who": "Richard Creamer", "who_key": "Creamer Richard", "role": "EVP - Refining and Logistics", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 956786.13, "net": -956786.13, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 956786.13, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1926974/000143774926026768/0001437749-26-026768-index.htm"}], "latest": {"action": "SELL", "amount": 956786.13, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1926974/000143774926026768/0001437749-26-026768-index.htm"}}, {"who": "Danielle Mattiussi", "who_key": "Mattiussi Danielle", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 220576.62000000002, "net": -220576.62000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 220576.62000000002, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966621/000143774926026853/0001437749-26-026853-index.htm"}], "latest": {"action": "SELL", "amount": 220576.62000000002, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966621/000143774926026853/0001437749-26-026853-index.htm"}}, {"who": "Ivan Daniel Guerra", "who_key": "Guerra Ivan Daniel", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 175695.21000000002, "net": -175695.21000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 175695.21000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707611/000143774926028357/0001437749-26-028357-index.htm"}], "latest": {"action": "SELL", "amount": 175695.21000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707611/000143774926028357/0001437749-26-028357-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -956786.13}, {"date": "2026-08-07", "net": -220576.62000000002}, {"date": "2026-08-17", "net": -1278969.13}, {"date": "2026-08-18", "net": -7259771.97}, {"date": "2026-09-03", "net": -5476483.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029693", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001628280-26-060293", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060104", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001437749-26-028947", "price_sensitive": true}, {"form": "144/A", "date": "2026-08-19", "title": "Form 144/A", "accession": "0001628280-26-058000", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028533", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028358", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028357", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057512", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057351", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057332", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001628280-26-057069", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-026853", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055311", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026768", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000519", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054366", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000821483-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052766", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022875", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022874", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022873", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022872", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022871", "price_sensitive": false}], "performance": {"ticker": "PARR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 15.4, "volume": 317215.0}, {"date": "2021-07-28", "close": 15.6, "volume": 223737.0}, {"date": "2021-07-29", "close": 16.27, "volume": 260067.0}, {"date": "2021-07-30", "close": 16.38, "volume": 600265.0}, {"date": "2021-08-02", "close": 16.51, "volume": 477676.0}, {"date": "2021-08-03", "close": 17.19, "volume": 402992.0}, {"date": "2021-08-04", "close": 14.45, "volume": 687190.0}, {"date": "2021-08-05", "close": 14.87, "volume": 625206.0}, {"date": "2021-08-06", "close": 15.7, "volume": 444410.0}, {"date": "2021-08-09", "close": 15.26, "volume": 297797.0}, {"date": "2021-08-10", "close": 15.94, "volume": 298609.0}, {"date": "2021-08-11", "close": 16.11, "volume": 257415.0}, {"date": "2021-08-12", "close": 16.08, "volume": 238894.0}, {"date": "2021-08-13", "close": 15.56, "volume": 189502.0}, {"date": "2021-08-16", "close": 15.09, "volume": 288750.0}, {"date": "2021-08-17", "close": 14.74, "volume": 241329.0}, {"date": "2021-08-18", "close": 14.38, "volume": 329183.0}, {"date": "2021-08-19", "close": 13.75, "volume": 322331.0}, {"date": "2021-08-20", "close": 14.23, "volume": 456243.0}, {"date": "2021-08-23", "close": 14.88, "volume": 260226.0}, {"date": "2021-08-24", "close": 15.69, "volume": 276096.0}, {"date": "2021-08-25", "close": 15.89, "volume": 355077.0}, {"date": "2021-08-26", "close": 15.47, "volume": 194739.0}, {"date": "2021-08-27", "close": 16.35, "volume": 473480.0}, {"date": "2021-08-30", "close": 16.2, "volume": 342645.0}, {"date": "2021-08-31", "close": 16.49, "volume": 255679.0}, {"date": "2021-09-01", "close": 15.77, "volume": 149849.0}, {"date": "2021-09-02", "close": 15.96, "volume": 155927.0}, {"date": "2021-09-03", "close": 15.19, "volume": 273583.0}, {"date": "2021-09-07", "close": 15.63, "volume": 205689.0}, {"date": "2021-09-08", "close": 15.04, "volume": 176352.0}, {"date": "2021-09-09", "close": 14.89, "volume": 221201.0}, {"date": "2021-09-10", "close": 14.97, "volume": 181092.0}, {"date": "2021-09-13", "close": 15.53, "volume": 209500.0}, {"date": "2021-09-14", "close": 15.15, "volume": 183670.0}, {"date": "2021-09-15", "close": 15.5, "volume": 291248.0}, {"date": "2021-09-16", "close": 15.04, "volume": 266849.0}, {"date": "2021-09-17", "close": 14.91, "volume": 929752.0}, {"date": "2021-09-20", "close": 14.55, "volume": 477578.0}, {"date": "2021-09-21", "close": 14.44, "volume": 223667.0}, {"date": "2021-09-22", "close": 15.16, "volume": 356048.0}, {"date": "2021-09-23", "close": 15.61, "volume": 373637.0}, {"date": "2021-09-24", "close": 15.38, "volume": 299360.0}, {"date": "2021-09-27", "close": 16.59, "volume": 565624.0}, {"date": "2021-09-28", "close": 16.16, "volume": 341264.0}, {"date": "2021-09-29", "close": 15.55, "volume": 242411.0}, {"date": "2021-09-30", "close": 15.72, "volume": 198478.0}, {"date": "2021-10-01", "close": 15.97, "volume": 229507.0}, {"date": "2021-10-04", "close": 16.31, "volume": 234662.0}, {"date": "2021-10-05", "close": 15.72, "volume": 303388.0}, {"date": "2021-10-06", "close": 15.14, "volume": 236969.0}, {"date": "2021-10-07", "close": 15.14, "volume": 323562.0}, {"date": "2021-10-08", "close": 15.36, "volume": 154231.0}, {"date": "2021-10-11", "close": 15.3, "volume": 128963.0}, {"date": "2021-10-12", "close": 15.48, "volume": 150919.0}, {"date": "2021-10-13", "close": 15.64, "volume": 165766.0}, {"date": "2021-10-14", "close": 16.52, "volume": 260191.0}, {"date": "2021-10-15", "close": 16.16, "volume": 260146.0}, {"date": "2021-10-18", "close": 16.33, "volume": 246311.0}, {"date": "2021-10-19", "close": 16.51, "volume": 181855.0}, {"date": "2021-10-20", "close": 16.47, "volume": 290285.0}, {"date": "2021-10-21", "close": 16.55, "volume": 325019.0}, {"date": "2021-10-22", "close": 16.39, "volume": 173714.0}, {"date": "2021-10-25", "close": 16.99, "volume": 345376.0}, {"date": "2021-10-26", "close": 16.4, "volume": 227828.0}, {"date": "2021-10-27", "close": 15.69, "volume": 295118.0}, {"date": "2021-10-28", "close": 15.73, "volume": 272914.0}, {"date": "2021-10-29", "close": 15.46, "volume": 322222.0}, {"date": "2021-11-01", "close": 16.12, "volume": 266913.0}, {"date": "2021-11-02", "close": 15.47, "volume": 256300.0}, {"date": "2021-11-03", "close": 15.68, "volume": 444508.0}, {"date": "2021-11-04", "close": 15.35, "volume": 708311.0}, {"date": "2021-11-05", "close": 16.08, "volume": 452794.0}, {"date": "2021-11-08", "close": 16.04, "volume": 279082.0}, {"date": "2021-11-09", "close": 16.33, "volume": 237897.0}, {"date": "2021-11-10", "close": 15.67, "volume": 229328.0}, {"date": "2021-11-11", "close": 15.41, "volume": 276910.0}, {"date": "2021-11-12", "close": 15.76, "volume": 368402.0}, {"date": "2021-11-15", "close": 15.98, "volume": 271962.0}, {"date": "2021-11-16", "close": 15.66, "volume": 203933.0}, {"date": "2021-11-17", "close": 14.82, "volume": 316271.0}, {"date": "2021-11-18", "close": 14.4, "volume": 478399.0}, {"date": "2021-11-19", "close": 13.2, "volume": 630821.0}, {"date": "2021-11-22", "close": 13.34, "volume": 343402.0}, {"date": "2021-11-23", "close": 13.76, "volume": 464636.0}, {"date": "2021-11-24", "close": 14.14, "volume": 409422.0}, {"date": "2021-11-26", "close": 13.31, "volume": 361647.0}, {"date": "2021-11-29", "close": 13.61, "volume": 416629.0}, {"date": "2021-11-30", "close": 13.54, "volume": 417468.0}, {"date": "2021-12-01", "close": 13.04, "volume": 412647.0}, {"date": "2021-12-02", "close": 13.65, "volume": 272805.0}, {"date": "2021-12-03", "close": 13.54, "volume": 368107.0}, {"date": "2021-12-06", "close": 14.23, "volume": 323210.0}, {"date": "2021-12-07", "close": 14.52, "volume": 322134.0}, {"date": "2021-12-08", "close": 14.47, "volume": 209285.0}, {"date": "2021-12-09", "close": 13.73, "volume": 324602.0}, {"date": "2021-12-10", "close": 14.06, "volume": 213286.0}, {"date": "2021-12-13", "close": 13.48, "volume": 283330.0}, {"date": "2021-12-14", "close": 13.4, "volume": 327096.0}, {"date": "2021-12-15", "close": 13.71, "volume": 475290.0}, {"date": "2021-12-16", "close": 13.35, "volume": 441317.0}, {"date": "2021-12-17", "close": 13.8, "volume": 872491.0}, {"date": "2021-12-20", "close": 14.24, "volume": 479216.0}, {"date": "2021-12-21", "close": 14.91, "volume": 282020.0}, {"date": "2021-12-22", "close": 14.85, "volume": 277469.0}, {"date": "2021-12-23", "close": 14.89, "volume": 182294.0}, {"date": "2021-12-27", "close": 15.18, "volume": 251867.0}, {"date": "2021-12-28", "close": 15.67, "volume": 291809.0}, {"date": "2021-12-29", "close": 15.93, "volume": 292392.0}, {"date": "2021-12-30", "close": 15.89, "volume": 210236.0}, {"date": "2021-12-31", "close": 16.49, "volume": 243382.0}, {"date": "2022-01-03", "close": 16.99, "volume": 585699.0}, {"date": "2022-01-04", "close": 17.45, "volume": 574719.0}, {"date": "2022-01-05", "close": 16.86, "volume": 554062.0}, {"date": "2022-01-06", "close": 17.21, "volume": 474549.0}, {"date": "2022-01-07", "close": 17.68, "volume": 374942.0}, {"date": "2022-01-10", "close": 17.47, "volume": 407678.0}, {"date": "2022-01-11", "close": 17.64, "volume": 427461.0}, {"date": "2022-01-12", "close": 17.21, "volume": 433072.0}, {"date": "2022-01-13", "close": 17.24, "volume": 289732.0}, {"date": "2022-01-14", "close": 17.6, "volume": 941995.0}, {"date": "2022-01-18", "close": 17.48, "volume": 821741.0}, {"date": "2022-01-19", "close": 16.49, "volume": 532773.0}, {"date": "2022-01-20", "close": 15.83, "volume": 393671.0}, {"date": "2022-01-21", "close": 14.64, "volume": 593262.0}, {"date": "2022-01-24", "close": 14.54, "volume": 1637766.0}, {"date": "2022-01-25", "close": 14.64, "volume": 1630439.0}, {"date": "2022-01-26", "close": 13.43, "volume": 775977.0}, {"date": "2022-01-27", "close": 13.6, "volume": 757371.0}, {"date": "2022-01-28", "close": 13.49, "volume": 733608.0}, {"date": "2022-01-31", "close": 14.1, "volume": 444204.0}, {"date": "2022-02-01", "close": 14.99, "volume": 437064.0}, {"date": "2022-02-02", "close": 14.68, "volume": 328031.0}, {"date": "2022-02-03", "close": 14.22, "volume": 351379.0}, {"date": "2022-02-04", "close": 14.55, "volume": 315777.0}, {"date": "2022-02-07", "close": 14.45, "volume": 253433.0}, {"date": "2022-02-08", "close": 14.12, "volume": 316745.0}, {"date": "2022-02-09", "close": 14.57, "volume": 382687.0}, {"date": "2022-02-10", "close": 14.33, "volume": 345944.0}, {"date": "2022-02-11", "close": 14.79, "volume": 341588.0}, {"date": "2022-02-14", "close": 14.8, "volume": 626586.0}, {"date": "2022-02-15", "close": 14.96, "volume": 440499.0}, {"date": "2022-02-16", "close": 14.78, "volume": 410084.0}, {"date": "2022-02-17", "close": 14.86, "volume": 292447.0}, {"date": "2022-02-18", "close": 14.91, "volume": 485544.0}, {"date": "2022-02-22", "close": 14.81, "volume": 436793.0}, {"date": "2022-02-23", "close": 14.71, "volume": 381020.0}, {"date": "2022-02-24", "close": 13.99, "volume": 984867.0}, {"date": "2022-02-25", "close": 13.54, "volume": 934577.0}, {"date": "2022-02-28", "close": 13.6, "volume": 791833.0}, {"date": "2022-03-01", "close": 12.19, "volume": 1596611.0}, {"date": "2022-03-02", "close": 12.56, "volume": 479680.0}, {"date": "2022-03-03", "close": 11.92, "volume": 610885.0}, {"date": "2022-03-04", "close": 12.29, "volume": 510376.0}, {"date": "2022-03-07", "close": 12.07, "volume": 505803.0}, {"date": "2022-03-08", "close": 13.21, "volume": 678845.0}, {"date": "2022-03-09", "close": 13.38, "volume": 494272.0}, {"date": "2022-03-10", "close": 13.52, "volume": 436353.0}, {"date": "2022-03-11", "close": 12.82, "volume": 441217.0}, {"date": "2022-03-14", "close": 12.27, "volume": 591635.0}, {"date": "2022-03-15", "close": 11.88, "volume": 538059.0}, {"date": "2022-03-16", "close": 11.82, "volume": 634032.0}, {"date": "2022-03-17", "close": 12.12, "volume": 586472.0}, {"date": "2022-03-18", "close": 12.15, "volume": 1485309.0}, {"date": "2022-03-21", "close": 12.19, "volume": 325714.0}, {"date": "2022-03-22", "close": 12.33, "volume": 400808.0}, {"date": "2022-03-23", "close": 11.96, "volume": 345620.0}, {"date": "2022-03-24", "close": 12.2, "volume": 300554.0}, {"date": "2022-03-25", "close": 12.32, "volume": 447406.0}, {"date": "2022-03-28", "close": 12.07, "volume": 529361.0}, {"date": "2022-03-29", "close": 12.58, "volume": 601563.0}, {"date": "2022-03-30", "close": 12.84, "volume": 409595.0}, {"date": "2022-03-31", "close": 13.02, "volume": 295361.0}, {"date": "2022-04-01", "close": 13.48, "volume": 537909.0}, {"date": "2022-04-04", "close": 13.36, "volume": 417129.0}, {"date": "2022-04-05", "close": 13.2, "volume": 378977.0}, {"date": "2022-04-06", "close": 13.37, "volume": 469469.0}, {"date": "2022-04-07", "close": 13.7, "volume": 654956.0}, {"date": "2022-04-08", "close": 14.21, "volume": 535718.0}, {"date": "2022-04-11", "close": 13.9, "volume": 420778.0}, {"date": "2022-04-12", "close": 14.0, "volume": 437862.0}, {"date": "2022-04-13", "close": 14.76, "volume": 486894.0}, {"date": "2022-04-14", "close": 14.54, "volume": 381143.0}, {"date": "2022-04-18", "close": 15.61, "volume": 672647.0}, {"date": "2022-04-19", "close": 15.47, "volume": 464105.0}, {"date": "2022-04-20", "close": 15.75, "volume": 730765.0}, {"date": "2022-04-21", "close": 15.23, "volume": 1394318.0}, {"date": "2022-04-22", "close": 14.85, "volume": 625887.0}, {"date": "2022-04-25", "close": 14.55, "volume": 680149.0}, {"date": "2022-04-26", "close": 14.46, "volume": 513062.0}, {"date": "2022-04-27", "close": 14.8, "volume": 647722.0}, {"date": "2022-04-28", "close": 15.5, "volume": 700931.0}, {"date": "2022-04-29", "close": 14.67, "volume": 1037608.0}, {"date": "2022-05-02", "close": 14.82, "volume": 570876.0}, {"date": "2022-05-03", "close": 15.59, "volume": 1118189.0}, {"date": "2022-05-04", "close": 16.26, "volume": 853931.0}, {"date": "2022-05-05", "close": 14.35, "volume": 1810156.0}, {"date": "2022-05-06", "close": 14.64, "volume": 849413.0}, {"date": "2022-05-09", "close": 13.36, "volume": 925460.0}, {"date": "2022-05-10", "close": 13.68, "volume": 879664.0}, {"date": "2022-05-11", "close": 14.79, "volume": 668354.0}, {"date": "2022-05-12", "close": 14.38, "volume": 622108.0}, {"date": "2022-05-13", "close": 15.19, "volume": 550188.0}, {"date": "2022-05-16", "close": 15.28, "volume": 1279436.0}, {"date": "2022-05-17", "close": 15.66, "volume": 1192705.0}, {"date": "2022-05-18", "close": 15.76, "volume": 773351.0}, {"date": "2022-05-19", "close": 15.54, "volume": 461196.0}, {"date": "2022-05-20", "close": 16.03, "volume": 564714.0}, {"date": "2022-05-23", "close": 15.66, "volume": 735628.0}, {"date": "2022-05-24", "close": 15.54, "volume": 866843.0}, {"date": "2022-05-25", "close": 15.89, "volume": 762009.0}, {"date": "2022-05-26", "close": 16.04, "volume": 643164.0}, {"date": "2022-05-27", "close": 16.74, "volume": 687959.0}, {"date": "2022-05-31", "close": 16.4, "volume": 568992.0}, {"date": "2022-06-01", "close": 17.19, "volume": 746860.0}, {"date": "2022-06-02", "close": 17.2, "volume": 541875.0}, {"date": "2022-06-03", "close": 17.48, "volume": 1122270.0}, {"date": "2022-06-06", "close": 17.96, "volume": 1241875.0}, {"date": "2022-06-07", "close": 20.02, "volume": 3139923.0}, {"date": "2022-06-08", "close": 20.31, "volume": 1982336.0}, {"date": "2022-06-09", "close": 19.93, "volume": 1002259.0}, {"date": "2022-06-10", "close": 19.42, "volume": 806230.0}, {"date": "2022-06-13", "close": 17.88, "volume": 1052859.0}, {"date": "2022-06-14", "close": 17.83, "volume": 746034.0}, {"date": "2022-06-15", "close": 18.0, "volume": 983112.0}, {"date": "2022-06-16", "close": 17.14, "volume": 1065353.0}, {"date": "2022-06-17", "close": 15.96, "volume": 1418638.0}, {"date": "2022-06-21", "close": 16.96, "volume": 1028057.0}, {"date": "2022-06-22", "close": 16.29, "volume": 917687.0}, {"date": "2022-06-23", "close": 15.61, "volume": 1573364.0}, {"date": "2022-06-24", "close": 15.62, "volume": 1291964.0}, {"date": "2022-06-27", "close": 16.38, "volume": 717334.0}, {"date": "2022-06-28", "close": 16.56, "volume": 873358.0}, {"date": "2022-06-29", "close": 16.1, "volume": 742794.0}, {"date": "2022-06-30", "close": 15.59, "volume": 751002.0}, {"date": "2022-07-01", "close": 16.22, "volume": 714734.0}, {"date": "2022-07-05", "close": 15.21, "volume": 1641785.0}, {"date": "2022-07-06", "close": 14.63, "volume": 1409273.0}, {"date": "2022-07-07", "close": 15.71, "volume": 968342.0}, {"date": "2022-07-08", "close": 15.6, "volume": 464389.0}, {"date": "2022-07-11", "close": 15.43, "volume": 488459.0}, {"date": "2022-07-12", "close": 15.13, "volume": 410912.0}, {"date": "2022-07-13", "close": 14.44, "volume": 606948.0}, {"date": "2022-07-14", "close": 14.48, "volume": 718592.0}, {"date": "2022-07-15", "close": 14.66, "volume": 598531.0}, {"date": "2022-07-18", "close": 14.95, "volume": 668850.0}, {"date": "2022-07-19", "close": 15.46, "volume": 634300.0}, {"date": "2022-07-20", "close": 15.83, "volume": 972369.0}, {"date": "2022-07-21", "close": 15.39, "volume": 1663365.0}, {"date": "2022-07-22", "close": 14.83, "volume": 893233.0}, {"date": "2022-07-25", "close": 15.46, "volume": 625750.0}, {"date": "2022-07-26", "close": 15.29, "volume": 425723.0}, {"date": "2022-07-27", "close": 15.97, "volume": 808542.0}, {"date": "2022-07-28", "close": 16.15, "volume": 728566.0}, {"date": "2022-07-29", "close": 16.5, "volume": 543071.0}, {"date": "2022-08-01", "close": 16.28, "volume": 361841.0}, {"date": "2022-08-02", "close": 17.0, "volume": 855442.0}, {"date": "2022-08-03", "close": 16.95, "volume": 545483.0}, {"date": "2022-08-04", "close": 16.27, "volume": 485513.0}, {"date": "2022-08-05", "close": 16.38, "volume": 506692.0}, {"date": "2022-08-08", "close": 16.69, "volume": 455987.0}, {"date": "2022-08-09", "close": 18.07, "volume": 1723093.0}, {"date": "2022-08-10", "close": 18.43, "volume": 627457.0}, {"date": "2022-08-11", "close": 19.28, "volume": 877276.0}, {"date": "2022-08-12", "close": 19.55, "volume": 520822.0}, {"date": "2022-08-15", "close": 18.71, "volume": 460410.0}, {"date": "2022-08-16", "close": 18.83, "volume": 532545.0}, {"date": "2022-08-17", "close": 19.1, "volume": 670448.0}, {"date": "2022-08-18", "close": 19.0, "volume": 582716.0}, {"date": "2022-08-19", "close": 18.79, "volume": 697757.0}, {"date": "2022-08-22", "close": 18.58, "volume": 746336.0}, {"date": "2022-08-23", "close": 18.99, "volume": 691497.0}, {"date": "2022-08-24", "close": 18.95, "volume": 884705.0}, {"date": "2022-08-25", "close": 19.45, "volume": 1125573.0}, {"date": "2022-08-26", "close": 19.2, "volume": 472646.0}, {"date": "2022-08-29", "close": 19.57, "volume": 470961.0}, {"date": "2022-08-30", "close": 18.78, "volume": 696045.0}, {"date": "2022-08-31", "close": 18.8, "volume": 719690.0}, {"date": "2022-09-01", "close": 18.2, "volume": 619050.0}, {"date": "2022-09-02", "close": 18.64, "volume": 615906.0}, {"date": "2022-09-06", "close": 18.24, "volume": 718165.0}, {"date": "2022-09-07", "close": 18.24, "volume": 1114523.0}, {"date": "2022-09-08", "close": 18.05, "volume": 650515.0}, {"date": "2022-09-09", "close": 18.54, "volume": 715338.0}, {"date": "2022-09-12", "close": 18.22, "volume": 720640.0}, {"date": "2022-09-13", "close": 17.85, "volume": 740955.0}, {"date": "2022-09-14", "close": 17.85, "volume": 741075.0}, {"date": "2022-09-15", "close": 17.05, "volume": 862335.0}, {"date": "2022-09-16", "close": 16.81, "volume": 4115044.0}, {"date": "2022-09-19", "close": 16.92, "volume": 580973.0}, {"date": "2022-09-20", "close": 16.78, "volume": 624871.0}, {"date": "2022-09-21", "close": 16.37, "volume": 750769.0}, {"date": "2022-09-22", "close": 16.57, "volume": 824704.0}, {"date": "2022-09-23", "close": 14.8, "volume": 982173.0}, {"date": "2022-09-26", "close": 14.52, "volume": 827542.0}, {"date": "2022-09-27", "close": 15.01, "volume": 811885.0}, {"date": "2022-09-28", "close": 16.36, "volume": 812890.0}, {"date": "2022-09-29", "close": 15.89, "volume": 856765.0}, {"date": "2022-09-30", "close": 16.41, "volume": 1128298.0}, {"date": "2022-10-03", "close": 17.21, "volume": 828396.0}, {"date": "2022-10-04", "close": 18.37, "volume": 757266.0}, {"date": "2022-10-05", "close": 19.02, "volume": 927144.0}, {"date": "2022-10-06", "close": 19.14, "volume": 605468.0}, {"date": "2022-10-07", "close": 18.58, "volume": 829711.0}, {"date": "2022-10-10", "close": 18.18, "volume": 2213683.0}, {"date": "2022-10-11", "close": 18.51, "volume": 863724.0}, {"date": "2022-10-12", "close": 18.61, "volume": 402720.0}, {"date": "2022-10-13", "close": 19.01, "volume": 981736.0}, {"date": "2022-10-14", "close": 18.33, "volume": 437707.0}, {"date": "2022-10-17", "close": 19.17, "volume": 631707.0}, {"date": "2022-10-18", "close": 19.54, "volume": 703566.0}, {"date": "2022-10-19", "close": 19.89, "volume": 744780.0}, {"date": "2022-10-20", "close": 22.09, "volume": 2283271.0}, {"date": "2022-10-21", "close": 23.0, "volume": 1581373.0}, {"date": "2022-10-24", "close": 22.99, "volume": 1829739.0}, {"date": "2022-10-25", "close": 23.05, "volume": 1410686.0}, {"date": "2022-10-26", "close": 23.44, "volume": 836524.0}, {"date": "2022-10-27", "close": 22.99, "volume": 886364.0}, {"date": "2022-10-28", "close": 23.11, "volume": 548667.0}, {"date": "2022-10-31", "close": 22.88, "volume": 937575.0}, {"date": "2022-11-01", "close": 23.27, "volume": 1019664.0}, {"date": "2022-11-02", "close": 23.04, "volume": 1489178.0}, {"date": "2022-11-03", "close": 23.5, "volume": 894578.0}, {"date": "2022-11-04", "close": 23.22, "volume": 835797.0}, {"date": "2022-11-07", "close": 23.35, "volume": 665324.0}, {"date": "2022-11-08", "close": 23.08, "volume": 664181.0}, {"date": "2022-11-09", "close": 22.6, "volume": 522347.0}, {"date": "2022-11-10", "close": 23.46, "volume": 1437107.0}, {"date": "2022-11-11", "close": 23.81, "volume": 1169551.0}, {"date": "2022-11-14", "close": 23.53, "volume": 789137.0}, {"date": "2022-11-15", "close": 24.05, "volume": 1789530.0}, {"date": "2022-11-16", "close": 24.09, "volume": 1238405.0}, {"date": "2022-11-17", "close": 24.5, "volume": 990747.0}, {"date": "2022-11-18", "close": 24.75, "volume": 864214.0}, {"date": "2022-11-21", "close": 23.78, "volume": 1005586.0}, {"date": "2022-11-22", "close": 24.96, "volume": 1852096.0}, {"date": "2022-11-23", "close": 23.91, "volume": 911897.0}, {"date": "2022-11-25", "close": 24.09, "volume": 583730.0}, {"date": "2022-11-28", "close": 23.42, "volume": 717857.0}, {"date": "2022-11-29", "close": 22.79, "volume": 671027.0}, {"date": "2022-11-30", "close": 23.43, "volume": 1886283.0}, {"date": "2022-12-01", "close": 22.78, "volume": 773322.0}, {"date": "2022-12-02", "close": 22.26, "volume": 601032.0}, {"date": "2022-12-05", "close": 20.93, "volume": 778412.0}, {"date": "2022-12-06", "close": 20.94, "volume": 639463.0}, {"date": "2022-12-07", "close": 20.82, "volume": 754985.0}, {"date": "2022-12-08", "close": 20.05, "volume": 731852.0}, {"date": "2022-12-09", "close": 19.47, "volume": 742020.0}, {"date": "2022-12-12", "close": 20.48, "volume": 963017.0}, {"date": "2022-12-13", "close": 20.74, "volume": 983252.0}, {"date": "2022-12-14", "close": 20.94, "volume": 734869.0}, {"date": "2022-12-15", "close": 21.17, "volume": 511561.0}, {"date": "2022-12-16", "close": 21.08, "volume": 1845245.0}, {"date": "2022-12-19", "close": 20.69, "volume": 680496.0}, {"date": "2022-12-20", "close": 21.07, "volume": 445588.0}, {"date": "2022-12-21", "close": 21.35, "volume": 456513.0}, {"date": "2022-12-22", "close": 20.89, "volume": 515172.0}, {"date": "2022-12-23", "close": 21.84, "volume": 415331.0}, {"date": "2022-12-27", "close": 22.63, "volume": 930136.0}, {"date": "2022-12-28", "close": 22.17, "volume": 646429.0}, {"date": "2022-12-29", "close": 23.11, "volume": 564040.0}, {"date": "2022-12-30", "close": 23.25, "volume": 571245.0}, {"date": "2023-01-03", "close": 22.06, "volume": 820325.0}, {"date": "2023-01-04", "close": 21.75, "volume": 760467.0}, {"date": "2023-01-05", "close": 22.1, "volume": 471606.0}, {"date": "2023-01-06", "close": 22.59, "volume": 560686.0}, {"date": "2023-01-09", "close": 22.49, "volume": 532077.0}, {"date": "2023-01-10", "close": 22.37, "volume": 440064.0}, {"date": "2023-01-11", "close": 22.42, "volume": 531143.0}, {"date": "2023-01-12", "close": 22.91, "volume": 387218.0}, {"date": "2023-01-13", "close": 23.57, "volume": 567316.0}, {"date": "2023-01-17", "close": 23.62, "volume": 412748.0}, {"date": "2023-01-18", "close": 23.76, "volume": 612340.0}, {"date": "2023-01-19", "close": 24.54, "volume": 683699.0}, {"date": "2023-01-20", "close": 26.61, "volume": 2333441.0}, {"date": "2023-01-23", "close": 27.69, "volume": 1832122.0}, {"date": "2023-01-24", "close": 27.51, "volume": 725782.0}, {"date": "2023-01-25", "close": 27.38, "volume": 757342.0}, {"date": "2023-01-26", "close": 27.88, "volume": 682185.0}, {"date": "2023-01-27", "close": 27.42, "volume": 716320.0}, {"date": "2023-01-30", "close": 26.29, "volume": 587145.0}, {"date": "2023-01-31", "close": 26.73, "volume": 604861.0}, {"date": "2023-02-01", "close": 26.52, "volume": 809592.0}, {"date": "2023-02-02", "close": 26.38, "volume": 648636.0}, {"date": "2023-02-03", "close": 26.93, "volume": 1261909.0}, {"date": "2023-02-06", "close": 26.09, "volume": 1067005.0}, {"date": "2023-02-07", "close": 27.61, "volume": 675261.0}, {"date": "2023-02-08", "close": 27.4, "volume": 773799.0}, {"date": "2023-02-09", "close": 26.83, "volume": 609335.0}, {"date": "2023-02-10", "close": 28.24, "volume": 826959.0}, {"date": "2023-02-13", "close": 28.08, "volume": 535463.0}, {"date": "2023-02-14", "close": 28.07, "volume": 856789.0}, {"date": "2023-02-15", "close": 28.07, "volume": 632915.0}, {"date": "2023-02-16", "close": 27.47, "volume": 491726.0}, {"date": "2023-02-17", "close": 26.73, "volume": 598419.0}, {"date": "2023-02-21", "close": 26.5, "volume": 735609.0}, {"date": "2023-02-22", "close": 25.84, "volume": 1223119.0}, {"date": "2023-02-23", "close": 26.71, "volume": 1082326.0}, {"date": "2023-02-24", "close": 27.7, "volume": 975280.0}, {"date": "2023-02-27", "close": 28.34, "volume": 1047767.0}, {"date": "2023-02-28", "close": 27.78, "volume": 1167322.0}, {"date": "2023-03-01", "close": 29.4, "volume": 1090717.0}, {"date": "2023-03-02", "close": 29.15, "volume": 613835.0}, {"date": "2023-03-03", "close": 29.81, "volume": 792066.0}, {"date": "2023-03-06", "close": 29.16, "volume": 584100.0}, {"date": "2023-03-07", "close": 29.16, "volume": 698414.0}, {"date": "2023-03-08", "close": 28.57, "volume": 537068.0}, {"date": "2023-03-09", "close": 27.75, "volume": 543440.0}, {"date": "2023-03-10", "close": 27.57, "volume": 872579.0}, {"date": "2023-03-13", "close": 26.43, "volume": 1127061.0}, {"date": "2023-03-14", "close": 27.04, "volume": 764863.0}, {"date": "2023-03-15", "close": 25.7, "volume": 1249595.0}, {"date": "2023-03-16", "close": 26.63, "volume": 789316.0}, {"date": "2023-03-17", "close": 26.68, "volume": 3397229.0}, {"date": "2023-03-20", "close": 27.44, "volume": 1257419.0}, {"date": "2023-03-21", "close": 28.07, "volume": 897946.0}, {"date": "2023-03-22", "close": 28.12, "volume": 795900.0}, {"date": "2023-03-23", "close": 27.43, "volume": 545660.0}, {"date": "2023-03-24", "close": 27.84, "volume": 906266.0}, {"date": "2023-03-27", "close": 28.54, "volume": 1010111.0}, {"date": "2023-03-28", "close": 29.34, "volume": 860900.0}, {"date": "2023-03-29", "close": 29.21, "volume": 554213.0}, {"date": "2023-03-30", "close": 29.11, "volume": 366892.0}, {"date": "2023-03-31", "close": 29.2, "volume": 682886.0}, {"date": "2023-04-03", "close": 29.74, "volume": 898626.0}, {"date": "2023-04-04", "close": 27.05, "volume": 966211.0}, {"date": "2023-04-05", "close": 28.38, "volume": 831988.0}, {"date": "2023-04-06", "close": 27.88, "volume": 596006.0}, {"date": "2023-04-10", "close": 28.37, "volume": 727768.0}, {"date": "2023-04-11", "close": 28.3, "volume": 459004.0}, {"date": "2023-04-12", "close": 26.88, "volume": 947572.0}, {"date": "2023-04-13", "close": 26.47, "volume": 686283.0}, {"date": "2023-04-14", "close": 25.61, "volume": 1272658.0}, {"date": "2023-04-17", "close": 24.45, "volume": 1419820.0}, {"date": "2023-04-18", "close": 24.74, "volume": 1286808.0}, {"date": "2023-04-19", "close": 24.34, "volume": 1186896.0}, {"date": "2023-04-20", "close": 23.95, "volume": 867375.0}, {"date": "2023-04-21", "close": 23.52, "volume": 670487.0}, {"date": "2023-04-24", "close": 23.97, "volume": 786660.0}, {"date": "2023-04-25", "close": 23.08, "volume": 478889.0}, {"date": "2023-04-26", "close": 22.83, "volume": 506034.0}, {"date": "2023-04-27", "close": 22.63, "volume": 558986.0}, {"date": "2023-04-28", "close": 23.43, "volume": 889843.0}, {"date": "2023-05-01", "close": 23.44, "volume": 713632.0}, {"date": "2023-05-02", "close": 22.51, "volume": 769614.0}, {"date": "2023-05-03", "close": 21.76, "volume": 845377.0}, {"date": "2023-05-04", "close": 21.26, "volume": 1138205.0}, {"date": "2023-05-05", "close": 20.66, "volume": 1699879.0}, {"date": "2023-05-08", "close": 20.92, "volume": 1265075.0}, {"date": "2023-05-09", "close": 21.01, "volume": 1185675.0}, {"date": "2023-05-10", "close": 21.42, "volume": 1172664.0}, {"date": "2023-05-11", "close": 21.29, "volume": 761265.0}, {"date": "2023-05-12", "close": 21.3, "volume": 567203.0}, {"date": "2023-05-15", "close": 21.86, "volume": 1043187.0}, {"date": "2023-05-16", "close": 21.3, "volume": 1072060.0}, {"date": "2023-05-17", "close": 21.65, "volume": 2125475.0}, {"date": "2023-05-18", "close": 21.65, "volume": 1318466.0}, {"date": "2023-05-19", "close": 21.41, "volume": 777087.0}, {"date": "2023-05-22", "close": 21.49, "volume": 596219.0}, {"date": "2023-05-23", "close": 21.55, "volume": 1392144.0}, {"date": "2023-05-24", "close": 21.12, "volume": 661452.0}, {"date": "2023-05-25", "close": 21.02, "volume": 759731.0}, {"date": "2023-05-26", "close": 21.68, "volume": 642194.0}, {"date": "2023-05-30", "close": 21.37, "volume": 536765.0}, {"date": "2023-05-31", "close": 21.32, "volume": 1114756.0}, {"date": "2023-06-01", "close": 21.48, "volume": 1039013.0}, {"date": "2023-06-02", "close": 22.34, "volume": 758895.0}, {"date": "2023-06-05", "close": 21.98, "volume": 948721.0}, {"date": "2023-06-06", "close": 22.92, "volume": 982166.0}, {"date": "2023-06-07", "close": 24.03, "volume": 1074306.0}, {"date": "2023-06-08", "close": 23.8, "volume": 814003.0}, {"date": "2023-06-09", "close": 23.85, "volume": 682355.0}, {"date": "2023-06-12", "close": 23.68, "volume": 885186.0}, {"date": "2023-06-13", "close": 23.84, "volume": 810992.0}, {"date": "2023-06-14", "close": 23.48, "volume": 539146.0}, {"date": "2023-06-15", "close": 24.3, "volume": 806253.0}, {"date": "2023-06-16", "close": 24.18, "volume": 3093488.0}, {"date": "2023-06-20", "close": 23.75, "volume": 1497530.0}, {"date": "2023-06-21", "close": 24.78, "volume": 1018346.0}, {"date": "2023-06-22", "close": 24.79, "volume": 1179839.0}, {"date": "2023-06-23", "close": 24.45, "volume": 2956323.0}, {"date": "2023-06-26", "close": 25.06, "volume": 1165523.0}, {"date": "2023-06-27", "close": 25.45, "volume": 604026.0}, {"date": "2023-06-28", "close": 25.94, "volume": 831046.0}, {"date": "2023-06-29", "close": 26.19, "volume": 1042254.0}, {"date": "2023-06-30", "close": 26.61, "volume": 1035375.0}, {"date": "2023-07-03", "close": 26.76, "volume": 699136.0}, {"date": "2023-07-05", "close": 27.11, "volume": 863955.0}, {"date": "2023-07-06", "close": 26.89, "volume": 668606.0}, {"date": "2023-07-07", "close": 27.75, "volume": 621325.0}, {"date": "2023-07-10", "close": 27.2, "volume": 498994.0}, {"date": "2023-07-11", "close": 27.33, "volume": 1055472.0}, {"date": "2023-07-12", "close": 26.69, "volume": 677279.0}, {"date": "2023-07-13", "close": 27.01, "volume": 581835.0}, {"date": "2023-07-14", "close": 26.85, "volume": 510488.0}, {"date": "2023-07-17", "close": 26.63, "volume": 602746.0}, {"date": "2023-07-18", "close": 27.17, "volume": 522542.0}, {"date": "2023-07-19", "close": 27.97, "volume": 554246.0}, {"date": "2023-07-20", "close": 28.7, "volume": 400152.0}, {"date": "2023-07-21", "close": 29.37, "volume": 531881.0}, {"date": "2023-07-24", "close": 30.52, "volume": 567293.0}, {"date": "2023-07-25", "close": 30.16, "volume": 579423.0}, {"date": "2023-07-26", "close": 30.63, "volume": 510937.0}, {"date": "2023-07-27", "close": 30.54, "volume": 413033.0}, {"date": "2023-07-28", "close": 31.07, "volume": 359056.0}, {"date": "2023-07-31", "close": 31.48, "volume": 649893.0}, {"date": "2023-08-01", "close": 31.69, "volume": 579443.0}, {"date": "2023-08-02", "close": 31.75, "volume": 708157.0}, {"date": "2023-08-03", "close": 32.02, "volume": 797810.0}, {"date": "2023-08-04", "close": 32.23, "volume": 854493.0}, {"date": "2023-08-07", "close": 32.62, "volume": 616685.0}, {"date": "2023-08-08", "close": 35.06, "volume": 1435339.0}, {"date": "2023-08-09", "close": 36.15, "volume": 1589409.0}, {"date": "2023-08-10", "close": 36.24, "volume": 1127585.0}, {"date": "2023-08-11", "close": 37.02, "volume": 1342467.0}, {"date": "2023-08-14", "close": 35.29, "volume": 1789306.0}, {"date": "2023-08-15", "close": 34.69, "volume": 1060013.0}, {"date": "2023-08-16", "close": 34.25, "volume": 842998.0}, {"date": "2023-08-17", "close": 34.14, "volume": 787834.0}, {"date": "2023-08-18", "close": 35.08, "volume": 1001376.0}, {"date": "2023-08-21", "close": 34.89, "volume": 560565.0}, {"date": "2023-08-22", "close": 35.28, "volume": 767395.0}, {"date": "2023-08-23", "close": 35.82, "volume": 1364197.0}, {"date": "2023-08-24", "close": 36.03, "volume": 882908.0}, {"date": "2023-08-25", "close": 36.52, "volume": 836273.0}, {"date": "2023-08-28", "close": 35.79, "volume": 787256.0}, {"date": "2023-08-29", "close": 35.29, "volume": 856748.0}, {"date": "2023-08-30", "close": 35.02, "volume": 907654.0}, {"date": "2023-08-31", "close": 34.35, "volume": 1553874.0}, {"date": "2023-09-01", "close": 35.66, "volume": 738441.0}, {"date": "2023-09-05", "close": 35.5, "volume": 907106.0}, {"date": "2023-09-06", "close": 35.64, "volume": 887555.0}, {"date": "2023-09-07", "close": 35.84, "volume": 735578.0}, {"date": "2023-09-08", "close": 36.79, "volume": 947016.0}, {"date": "2023-09-11", "close": 36.6, "volume": 922306.0}, {"date": "2023-09-12", "close": 36.13, "volume": 1053563.0}, {"date": "2023-09-13", "close": 34.97, "volume": 1362488.0}, {"date": "2023-09-14", "close": 34.79, "volume": 1346378.0}, {"date": "2023-09-15", "close": 34.41, "volume": 5322035.0}, {"date": "2023-09-18", "close": 34.26, "volume": 1232616.0}, {"date": "2023-09-19", "close": 33.78, "volume": 1853315.0}, {"date": "2023-09-20", "close": 33.54, "volume": 857571.0}, {"date": "2023-09-21", "close": 34.34, "volume": 974330.0}, {"date": "2023-09-22", "close": 33.79, "volume": 776341.0}, {"date": "2023-09-25", "close": 34.35, "volume": 815976.0}, {"date": "2023-09-26", "close": 34.67, "volume": 1040297.0}, {"date": "2023-09-27", "close": 35.41, "volume": 1004632.0}, {"date": "2023-09-28", "close": 36.89, "volume": 1678631.0}, {"date": "2023-09-29", "close": 35.94, "volume": 953952.0}, {"date": "2023-10-02", "close": 35.65, "volume": 1114757.0}, {"date": "2023-10-03", "close": 34.08, "volume": 895110.0}, {"date": "2023-10-04", "close": 32.85, "volume": 1129951.0}, {"date": "2023-10-05", "close": 32.48, "volume": 914221.0}, {"date": "2023-10-06", "close": 32.48, "volume": 1349780.0}, {"date": "2023-10-09", "close": 32.86, "volume": 667811.0}, {"date": "2023-10-10", "close": 33.51, "volume": 635722.0}, {"date": "2023-10-11", "close": 33.52, "volume": 737133.0}, {"date": "2023-10-12", "close": 32.78, "volume": 581761.0}, {"date": "2023-10-13", "close": 32.32, "volume": 761910.0}, {"date": "2023-10-16", "close": 32.77, "volume": 734100.0}, {"date": "2023-10-17", "close": 32.65, "volume": 600490.0}, {"date": "2023-10-18", "close": 33.28, "volume": 612198.0}, {"date": "2023-10-19", "close": 32.61, "volume": 703366.0}, {"date": "2023-10-20", "close": 32.55, "volume": 739130.0}, {"date": "2023-10-23", "close": 32.54, "volume": 581424.0}, {"date": "2023-10-24", "close": 32.25, "volume": 598378.0}, {"date": "2023-10-25", "close": 31.55, "volume": 570152.0}, {"date": "2023-10-26", "close": 32.19, "volume": 890586.0}, {"date": "2023-10-27", "close": 32.06, "volume": 821036.0}, {"date": "2023-10-30", "close": 32.39, "volume": 749238.0}, {"date": "2023-10-31", "close": 32.82, "volume": 907746.0}, {"date": "2023-11-01", "close": 33.0, "volume": 648173.0}, {"date": "2023-11-02", "close": 32.94, "volume": 771978.0}, {"date": "2023-11-03", "close": 32.49, "volume": 989915.0}, {"date": "2023-11-06", "close": 32.35, "volume": 1053957.0}, {"date": "2023-11-07", "close": 32.46, "volume": 1711824.0}, {"date": "2023-11-08", "close": 32.1, "volume": 1076574.0}, {"date": "2023-11-09", "close": 31.72, "volume": 1206874.0}, {"date": "2023-11-10", "close": 32.87, "volume": 929618.0}, {"date": "2023-11-13", "close": 33.09, "volume": 978105.0}, {"date": "2023-11-14", "close": 34.37, "volume": 1031680.0}, {"date": "2023-11-15", "close": 34.31, "volume": 868930.0}, {"date": "2023-11-16", "close": 32.96, "volume": 759978.0}, {"date": "2023-11-17", "close": 33.83, "volume": 624532.0}, {"date": "2023-11-20", "close": 34.2, "volume": 414652.0}, {"date": "2023-11-21", "close": 34.34, "volume": 418824.0}, {"date": "2023-11-22", "close": 35.12, "volume": 478432.0}, {"date": "2023-11-24", "close": 34.93, "volume": 155970.0}, {"date": "2023-11-27", "close": 35.17, "volume": 524318.0}, {"date": "2023-11-28", "close": 34.65, "volume": 679553.0}, {"date": "2023-11-29", "close": 34.26, "volume": 724424.0}, {"date": "2023-11-30", "close": 34.27, "volume": 730139.0}, {"date": "2023-12-01", "close": 34.75, "volume": 678366.0}, {"date": "2023-12-04", "close": 34.27, "volume": 804077.0}, {"date": "2023-12-05", "close": 33.74, "volume": 550067.0}, {"date": "2023-12-06", "close": 32.89, "volume": 611166.0}, {"date": "2023-12-07", "close": 33.09, "volume": 490498.0}, {"date": "2023-12-08", "close": 33.55, "volume": 466209.0}, {"date": "2023-12-11", "close": 34.16, "volume": 824553.0}, {"date": "2023-12-12", "close": 33.0, "volume": 891693.0}, {"date": "2023-12-13", "close": 33.49, "volume": 1183412.0}, {"date": "2023-12-14", "close": 34.87, "volume": 1092749.0}, {"date": "2023-12-15", "close": 33.7, "volume": 8762427.0}, {"date": "2023-12-18", "close": 35.53, "volume": 1186840.0}, {"date": "2023-12-19", "close": 36.66, "volume": 720436.0}, {"date": "2023-12-20", "close": 35.69, "volume": 535461.0}, {"date": "2023-12-21", "close": 35.17, "volume": 361746.0}, {"date": "2023-12-22", "close": 35.37, "volume": 617726.0}, {"date": "2023-12-26", "close": 36.03, "volume": 718645.0}, {"date": "2023-12-27", "close": 36.89, "volume": 645713.0}, {"date": "2023-12-28", "close": 36.59, "volume": 812862.0}, {"date": "2023-12-29", "close": 36.37, "volume": 779881.0}, {"date": "2024-01-02", "close": 36.56, "volume": 1417594.0}, {"date": "2024-01-03", "close": 35.91, "volume": 1118849.0}, {"date": "2024-01-04", "close": 35.21, "volume": 730918.0}, {"date": "2024-01-05", "close": 34.72, "volume": 949640.0}, {"date": "2024-01-08", "close": 34.45, "volume": 824599.0}, {"date": "2024-01-09", "close": 34.18, "volume": 836269.0}, {"date": "2024-01-10", "close": 33.99, "volume": 909786.0}, {"date": "2024-01-11", "close": 34.3, "volume": 785046.0}, {"date": "2024-01-12", "close": 34.72, "volume": 456209.0}, {"date": "2024-01-16", "close": 33.93, "volume": 1009612.0}, {"date": "2024-01-17", "close": 33.31, "volume": 466096.0}, {"date": "2024-01-18", "close": 33.59, "volume": 584709.0}, {"date": "2024-01-19", "close": 33.67, "volume": 401768.0}, {"date": "2024-01-22", "close": 34.11, "volume": 690805.0}, {"date": "2024-01-23", "close": 34.26, "volume": 356524.0}, {"date": "2024-01-24", "close": 34.31, "volume": 359295.0}, {"date": "2024-01-25", "close": 34.87, "volume": 473240.0}, {"date": "2024-01-26", "close": 35.8, "volume": 387550.0}, {"date": "2024-01-29", "close": 35.49, "volume": 452537.0}, {"date": "2024-01-30", "close": 36.89, "volume": 650651.0}, {"date": "2024-01-31", "close": 36.59, "volume": 707474.0}, {"date": "2024-02-01", "close": 37.3, "volume": 733873.0}, {"date": "2024-02-02", "close": 36.77, "volume": 425648.0}, {"date": "2024-02-05", "close": 37.14, "volume": 594199.0}, {"date": "2024-02-06", "close": 36.66, "volume": 588975.0}, {"date": "2024-02-07", "close": 37.93, "volume": 577064.0}, {"date": "2024-02-08", "close": 38.84, "volume": 460491.0}, {"date": "2024-02-09", "close": 39.59, "volume": 502589.0}, {"date": "2024-02-12", "close": 39.94, "volume": 536620.0}, {"date": "2024-02-13", "close": 39.42, "volume": 611447.0}, {"date": "2024-02-14", "close": 39.88, "volume": 472921.0}, {"date": "2024-02-15", "close": 40.27, "volume": 670600.0}, {"date": "2024-02-16", "close": 39.82, "volume": 530850.0}, {"date": "2024-02-20", "close": 38.01, "volume": 618531.0}, {"date": "2024-02-21", "close": 38.67, "volume": 545701.0}, {"date": "2024-02-22", "close": 38.4, "volume": 831146.0}, {"date": "2024-02-23", "close": 39.09, "volume": 692240.0}, {"date": "2024-02-26", "close": 40.38, "volume": 762447.0}, {"date": "2024-02-27", "close": 40.07, "volume": 954747.0}, {"date": "2024-02-28", "close": 36.52, "volume": 2174661.0}, {"date": "2024-02-29", "close": 36.12, "volume": 2059090.0}, {"date": "2024-03-01", "close": 35.95, "volume": 1695285.0}, {"date": "2024-03-04", "close": 35.39, "volume": 1813022.0}, {"date": "2024-03-05", "close": 35.02, "volume": 1384054.0}, {"date": "2024-03-06", "close": 34.86, "volume": 1088880.0}, {"date": "2024-03-07", "close": 36.2, "volume": 1369270.0}, {"date": "2024-03-08", "close": 36.0, "volume": 711405.0}, {"date": "2024-03-11", "close": 35.92, "volume": 614472.0}, {"date": "2024-03-12", "close": 36.09, "volume": 763954.0}, {"date": "2024-03-13", "close": 37.6, "volume": 919784.0}, {"date": "2024-03-14", "close": 36.55, "volume": 1050998.0}, {"date": "2024-03-15", "close": 37.15, "volume": 3619865.0}, {"date": "2024-03-18", "close": 37.75, "volume": 983487.0}, {"date": "2024-03-19", "close": 38.39, "volume": 693991.0}, {"date": "2024-03-20", "close": 39.22, "volume": 617237.0}, {"date": "2024-03-21", "close": 39.56, "volume": 755198.0}, {"date": "2024-03-22", "close": 39.01, "volume": 491362.0}, {"date": "2024-03-25", "close": 38.32, "volume": 635854.0}, {"date": "2024-03-26", "close": 36.27, "volume": 1259755.0}, {"date": "2024-03-27", "close": 36.4, "volume": 1011869.0}, {"date": "2024-03-28", "close": 37.06, "volume": 1383860.0}, {"date": "2024-04-01", "close": 37.28, "volume": 1240377.0}, {"date": "2024-04-02", "close": 37.34, "volume": 1004999.0}, {"date": "2024-04-03", "close": 39.21, "volume": 945509.0}, {"date": "2024-04-04", "close": 38.81, "volume": 722716.0}, {"date": "2024-04-05", "close": 39.49, "volume": 540598.0}, {"date": "2024-04-08", "close": 38.37, "volume": 455702.0}, {"date": "2024-04-09", "close": 35.66, "volume": 1178493.0}, {"date": "2024-04-10", "close": 34.99, "volume": 1069765.0}, {"date": "2024-04-11", "close": 34.99, "volume": 777459.0}, {"date": "2024-04-12", "close": 34.53, "volume": 669307.0}, {"date": "2024-04-15", "close": 33.41, "volume": 690855.0}, {"date": "2024-04-16", "close": 32.55, "volume": 554745.0}, {"date": "2024-04-17", "close": 32.2, "volume": 696124.0}, {"date": "2024-04-18", "close": 31.07, "volume": 915534.0}, {"date": "2024-04-19", "close": 31.76, "volume": 729395.0}, {"date": "2024-04-22", "close": 32.28, "volume": 583417.0}, {"date": "2024-04-23", "close": 32.75, "volume": 844065.0}, {"date": "2024-04-24", "close": 32.69, "volume": 646825.0}, {"date": "2024-04-25", "close": 32.46, "volume": 629852.0}, {"date": "2024-04-26", "close": 32.41, "volume": 701982.0}, {"date": "2024-04-29", "close": 32.43, "volume": 555554.0}, {"date": "2024-04-30", "close": 30.8, "volume": 818682.0}, {"date": "2024-05-01", "close": 30.49, "volume": 725160.0}, {"date": "2024-05-02", "close": 31.01, "volume": 767137.0}, {"date": "2024-05-03", "close": 30.84, "volume": 595952.0}, {"date": "2024-05-06", "close": 30.33, "volume": 1089405.0}, {"date": "2024-05-07", "close": 29.77, "volume": 1483714.0}, {"date": "2024-05-08", "close": 29.07, "volume": 897923.0}, {"date": "2024-05-09", "close": 29.62, "volume": 951872.0}, {"date": "2024-05-10", "close": 29.29, "volume": 913191.0}, {"date": "2024-05-13", "close": 28.65, "volume": 583666.0}, {"date": "2024-05-14", "close": 28.36, "volume": 646798.0}, {"date": "2024-05-15", "close": 27.96, "volume": 678714.0}, {"date": "2024-05-16", "close": 28.86, "volume": 624705.0}, {"date": "2024-05-17", "close": 28.89, "volume": 451564.0}, {"date": "2024-05-20", "close": 28.56, "volume": 537311.0}, {"date": "2024-05-21", "close": 28.19, "volume": 331721.0}, {"date": "2024-05-22", "close": 27.69, "volume": 505305.0}, {"date": "2024-05-23", "close": 27.64, "volume": 594897.0}, {"date": "2024-05-24", "close": 27.28, "volume": 389654.0}, {"date": "2024-05-28", "close": 27.18, "volume": 419976.0}, {"date": "2024-05-29", "close": 26.69, "volume": 625858.0}, {"date": "2024-05-30", "close": 26.34, "volume": 511615.0}, {"date": "2024-05-31", "close": 27.14, "volume": 744673.0}, {"date": "2024-06-03", "close": 25.84, "volume": 773490.0}, {"date": "2024-06-04", "close": 25.43, "volume": 681800.0}, {"date": "2024-06-05", "close": 24.99, "volume": 700060.0}, {"date": "2024-06-06", "close": 24.98, "volume": 542084.0}, {"date": "2024-06-07", "close": 25.21, "volume": 552866.0}, {"date": "2024-06-10", "close": 25.0, "volume": 1094425.0}, {"date": "2024-06-11", "close": 25.2, "volume": 773871.0}, {"date": "2024-06-12", "close": 25.05, "volume": 631319.0}, {"date": "2024-06-13", "close": 25.24, "volume": 661224.0}, {"date": "2024-06-14", "close": 24.51, "volume": 504984.0}, {"date": "2024-06-17", "close": 24.87, "volume": 724535.0}, {"date": "2024-06-18", "close": 24.48, "volume": 598027.0}, {"date": "2024-06-20", "close": 24.58, "volume": 746723.0}, {"date": "2024-06-21", "close": 23.82, "volume": 2620144.0}, {"date": "2024-06-24", "close": 24.41, "volume": 963880.0}, {"date": "2024-06-25", "close": 24.57, "volume": 855573.0}, {"date": "2024-06-26", "close": 24.93, "volume": 1054287.0}, {"date": "2024-06-27", "close": 24.72, "volume": 1042594.0}, {"date": "2024-06-28", "close": 25.25, "volume": 2452919.0}, {"date": "2024-07-01", "close": 25.3, "volume": 868827.0}, {"date": "2024-07-02", "close": 25.7, "volume": 890126.0}, {"date": "2024-07-03", "close": 25.78, "volume": 413451.0}, {"date": "2024-07-05", "close": 24.62, "volume": 599768.0}, {"date": "2024-07-08", "close": 24.39, "volume": 683844.0}, {"date": "2024-07-09", "close": 23.61, "volume": 764832.0}, {"date": "2024-07-10", "close": 22.94, "volume": 938619.0}, {"date": "2024-07-11", "close": 23.99, "volume": 1075933.0}, {"date": "2024-07-12", "close": 24.02, "volume": 811936.0}, {"date": "2024-07-15", "close": 23.9, "volume": 584382.0}, {"date": "2024-07-16", "close": 24.58, "volume": 662502.0}, {"date": "2024-07-17", "close": 24.74, "volume": 722658.0}, {"date": "2024-07-18", "close": 23.51, "volume": 821894.0}, {"date": "2024-07-19", "close": 23.63, "volume": 616996.0}, {"date": "2024-07-22", "close": 23.7, "volume": 911383.0}, {"date": "2024-07-23", "close": 23.72, "volume": 672549.0}, {"date": "2024-07-24", "close": 23.9, "volume": 879750.0}, {"date": "2024-07-25", "close": 24.81, "volume": 664064.0}, {"date": "2024-07-26", "close": 25.37, "volume": 622606.0}, {"date": "2024-07-29", "close": 24.96, "volume": 434472.0}, {"date": "2024-07-30", "close": 26.17, "volume": 891227.0}, {"date": "2024-07-31", "close": 26.55, "volume": 1364816.0}, {"date": "2024-08-01", "close": 25.6, "volume": 1104631.0}, {"date": "2024-08-02", "close": 24.17, "volume": 1011198.0}, {"date": "2024-08-05", "close": 23.57, "volume": 978464.0}, {"date": "2024-08-06", "close": 23.69, "volume": 1206530.0}, {"date": "2024-08-07", "close": 24.1, "volume": 1324314.0}, {"date": "2024-08-08", "close": 24.69, "volume": 932356.0}, {"date": "2024-08-09", "close": 24.4, "volume": 1122818.0}, {"date": "2024-08-12", "close": 23.54, "volume": 1131586.0}, {"date": "2024-08-13", "close": 23.15, "volume": 863086.0}, {"date": "2024-08-14", "close": 22.98, "volume": 920140.0}, {"date": "2024-08-15", "close": 23.77, "volume": 772326.0}, {"date": "2024-08-16", "close": 23.93, "volume": 544523.0}, {"date": "2024-08-19", "close": 22.99, "volume": 1257467.0}, {"date": "2024-08-20", "close": 21.84, "volume": 1293709.0}, {"date": "2024-08-21", "close": 22.21, "volume": 898270.0}, {"date": "2024-08-22", "close": 22.04, "volume": 753092.0}, {"date": "2024-08-23", "close": 22.54, "volume": 759491.0}, {"date": "2024-08-26", "close": 21.8, "volume": 781671.0}, {"date": "2024-08-27", "close": 21.63, "volume": 712726.0}, {"date": "2024-08-28", "close": 21.55, "volume": 686202.0}, {"date": "2024-08-29", "close": 22.05, "volume": 1426992.0}, {"date": "2024-08-30", "close": 22.44, "volume": 856341.0}, {"date": "2024-09-03", "close": 21.68, "volume": 748229.0}, {"date": "2024-09-04", "close": 21.42, "volume": 868273.0}, {"date": "2024-09-05", "close": 20.44, "volume": 910204.0}, {"date": "2024-09-06", "close": 19.86, "volume": 1008991.0}, {"date": "2024-09-09", "close": 18.69, "volume": 1263367.0}, {"date": "2024-09-10", "close": 19.19, "volume": 994970.0}, {"date": "2024-09-11", "close": 18.27, "volume": 1116155.0}, {"date": "2024-09-12", "close": 18.35, "volume": 1135549.0}, {"date": "2024-09-13", "close": 18.7, "volume": 757582.0}, {"date": "2024-09-16", "close": 18.95, "volume": 809012.0}, {"date": "2024-09-17", "close": 19.4, "volume": 800754.0}, {"date": "2024-09-18", "close": 19.37, "volume": 700399.0}, {"date": "2024-09-19", "close": 19.69, "volume": 737114.0}, {"date": "2024-09-20", "close": 19.35, "volume": 5755229.0}, {"date": "2024-09-23", "close": 18.77, "volume": 1482556.0}, {"date": "2024-09-24", "close": 18.23, "volume": 1165243.0}, {"date": "2024-09-25", "close": 17.29, "volume": 2234752.0}, {"date": "2024-09-26", "close": 17.58, "volume": 1846557.0}, {"date": "2024-09-27", "close": 17.86, "volume": 1200796.0}, {"date": "2024-09-30", "close": 17.6, "volume": 1447054.0}, {"date": "2024-10-01", "close": 17.53, "volume": 1150512.0}, {"date": "2024-10-02", "close": 18.11, "volume": 1233145.0}, {"date": "2024-10-03", "close": 19.32, "volume": 1012657.0}, {"date": "2024-10-04", "close": 18.97, "volume": 961414.0}, {"date": "2024-10-07", "close": 18.7, "volume": 851180.0}, {"date": "2024-10-08", "close": 17.62, "volume": 973481.0}, {"date": "2024-10-09", "close": 17.88, "volume": 1070590.0}, {"date": "2024-10-10", "close": 17.86, "volume": 1010873.0}, {"date": "2024-10-11", "close": 18.26, "volume": 752173.0}, {"date": "2024-10-14", "close": 17.64, "volume": 834713.0}, {"date": "2024-10-15", "close": 17.1, "volume": 1528317.0}, {"date": "2024-10-16", "close": 17.69, "volume": 1269103.0}, {"date": "2024-10-17", "close": 18.23, "volume": 868804.0}, {"date": "2024-10-18", "close": 17.92, "volume": 727852.0}, {"date": "2024-10-21", "close": 17.76, "volume": 803593.0}, {"date": "2024-10-22", "close": 17.5, "volume": 684569.0}, {"date": "2024-10-23", "close": 16.52, "volume": 808396.0}, {"date": "2024-10-24", "close": 16.83, "volume": 888671.0}, {"date": "2024-10-25", "close": 16.83, "volume": 634449.0}, {"date": "2024-10-28", "close": 17.1, "volume": 589186.0}, {"date": "2024-10-29", "close": 15.8, "volume": 864811.0}, {"date": "2024-10-30", "close": 15.68, "volume": 756430.0}, {"date": "2024-10-31", "close": 15.45, "volume": 874088.0}, {"date": "2024-11-01", "close": 15.61, "volume": 949703.0}, {"date": "2024-11-04", "close": 15.82, "volume": 1520615.0}, {"date": "2024-11-05", "close": 15.11, "volume": 1889321.0}, {"date": "2024-11-06", "close": 16.54, "volume": 1635359.0}, {"date": "2024-11-07", "close": 15.92, "volume": 1133953.0}, {"date": "2024-11-08", "close": 16.14, "volume": 1064295.0}, {"date": "2024-11-11", "close": 16.65, "volume": 987427.0}, {"date": "2024-11-12", "close": 16.75, "volume": 878339.0}, {"date": "2024-11-13", "close": 17.31, "volume": 1033752.0}, {"date": "2024-11-14", "close": 17.49, "volume": 1005155.0}, {"date": "2024-11-15", "close": 17.65, "volume": 1102088.0}, {"date": "2024-11-18", "close": 17.79, "volume": 1042765.0}, {"date": "2024-11-19", "close": 17.07, "volume": 741045.0}, {"date": "2024-11-20", "close": 17.2, "volume": 718353.0}, {"date": "2024-11-21", "close": 17.37, "volume": 878044.0}, {"date": "2024-11-22", "close": 17.6, "volume": 743153.0}, {"date": "2024-11-25", "close": 17.63, "volume": 861923.0}, {"date": "2024-11-26", "close": 17.33, "volume": 1053272.0}, {"date": "2024-11-27", "close": 17.4, "volume": 675625.0}, {"date": "2024-11-29", "close": 17.43, "volume": 446081.0}, {"date": "2024-12-02", "close": 17.66, "volume": 1013998.0}, {"date": "2024-12-03", "close": 17.26, "volume": 728425.0}, {"date": "2024-12-04", "close": 16.23, "volume": 959806.0}, {"date": "2024-12-05", "close": 16.26, "volume": 758795.0}, {"date": "2024-12-06", "close": 16.07, "volume": 596210.0}, {"date": "2024-12-09", "close": 16.62, "volume": 1189590.0}, {"date": "2024-12-10", "close": 16.52, "volume": 913914.0}, {"date": "2024-12-11", "close": 16.7, "volume": 502073.0}, {"date": "2024-12-12", "close": 16.14, "volume": 664518.0}, {"date": "2024-12-13", "close": 16.46, "volume": 693799.0}, {"date": "2024-12-16", "close": 15.39, "volume": 1345149.0}, {"date": "2024-12-17", "close": 16.0, "volume": 781412.0}, {"date": "2024-12-18", "close": 15.82, "volume": 1111493.0}, {"date": "2024-12-19", "close": 15.14, "volume": 1423243.0}, {"date": "2024-12-20", "close": 15.09, "volume": 4970175.0}, {"date": "2024-12-23", "close": 15.56, "volume": 769479.0}, {"date": "2024-12-24", "close": 16.14, "volume": 359597.0}, {"date": "2024-12-26", "close": 16.34, "volume": 518298.0}, {"date": "2024-12-27", "close": 16.19, "volume": 581459.0}, {"date": "2024-12-30", "close": 16.1, "volume": 572890.0}, {"date": "2024-12-31", "close": 16.39, "volume": 717949.0}, {"date": "2025-01-02", "close": 16.69, "volume": 641219.0}, {"date": "2025-01-03", "close": 16.7, "volume": 653053.0}, {"date": "2025-01-06", "close": 16.85, "volume": 1118598.0}, {"date": "2025-01-07", "close": 16.9, "volume": 793312.0}, {"date": "2025-01-08", "close": 16.93, "volume": 627457.0}, {"date": "2025-01-10", "close": 17.37, "volume": 897776.0}, {"date": "2025-01-13", "close": 18.22, "volume": 948383.0}, {"date": "2025-01-14", "close": 17.97, "volume": 963858.0}, {"date": "2025-01-15", "close": 18.4, "volume": 949113.0}, {"date": "2025-01-16", "close": 17.81, "volume": 1048866.0}, {"date": "2025-01-17", "close": 18.11, "volume": 916408.0}, {"date": "2025-01-21", "close": 17.61, "volume": 897443.0}, {"date": "2025-01-22", "close": 17.09, "volume": 885870.0}, {"date": "2025-01-23", "close": 17.68, "volume": 811513.0}, {"date": "2025-01-24", "close": 17.5, "volume": 844582.0}, {"date": "2025-01-27", "close": 17.59, "volume": 890932.0}, {"date": "2025-01-28", "close": 17.11, "volume": 570808.0}, {"date": "2025-01-29", "close": 17.53, "volume": 764837.0}, {"date": "2025-01-30", "close": 17.11, "volume": 494918.0}, {"date": "2025-01-31", "close": 16.72, "volume": 816743.0}, {"date": "2025-02-03", "close": 16.76, "volume": 812858.0}, {"date": "2025-02-04", "close": 17.75, "volume": 1523844.0}, {"date": "2025-02-05", "close": 17.91, "volume": 926917.0}, {"date": "2025-02-06", "close": 16.95, "volume": 688527.0}, {"date": "2025-02-07", "close": 16.41, "volume": 783444.0}, {"date": "2025-02-10", "close": 17.49, "volume": 994592.0}, {"date": "2025-02-11", "close": 17.3, "volume": 632971.0}, {"date": "2025-02-12", "close": 15.9, "volume": 990168.0}, {"date": "2025-02-13", "close": 15.56, "volume": 2221774.0}, {"date": "2025-02-14", "close": 15.84, "volume": 1511298.0}, {"date": "2025-02-18", "close": 15.92, "volume": 1195643.0}, {"date": "2025-02-19", "close": 15.73, "volume": 1479278.0}, {"date": "2025-02-20", "close": 16.26, "volume": 1299793.0}, {"date": "2025-02-21", "close": 15.62, "volume": 1218322.0}, {"date": "2025-02-24", "close": 15.58, "volume": 1180245.0}, {"date": "2025-02-25", "close": 15.43, "volume": 1182908.0}, {"date": "2025-02-26", "close": 13.94, "volume": 2921272.0}, {"date": "2025-02-27", "close": 14.1, "volume": 1607341.0}, {"date": "2025-02-28", "close": 14.37, "volume": 1558690.0}, {"date": "2025-03-03", "close": 13.21, "volume": 2094388.0}, {"date": "2025-03-04", "close": 12.48, "volume": 1905496.0}, {"date": "2025-03-05", "close": 12.4, "volume": 2983099.0}, {"date": "2025-03-06", "close": 12.94, "volume": 3235111.0}, {"date": "2025-03-07", "close": 13.18, "volume": 1283317.0}, {"date": "2025-03-10", "close": 13.08, "volume": 1647544.0}, {"date": "2025-03-11", "close": 12.81, "volume": 1949825.0}, {"date": "2025-03-12", "close": 12.89, "volume": 1966592.0}, {"date": "2025-03-13", "close": 12.96, "volume": 1613611.0}, {"date": "2025-03-14", "close": 14.08, "volume": 1401900.0}, {"date": "2025-03-17", "close": 14.73, "volume": 1319948.0}, {"date": "2025-03-18", "close": 14.41, "volume": 1434445.0}, {"date": "2025-03-19", "close": 14.55, "volume": 1118486.0}, {"date": "2025-03-20", "close": 14.78, "volume": 1246395.0}, {"date": "2025-03-21", "close": 14.31, "volume": 4778778.0}, {"date": "2025-03-24", "close": 14.28, "volume": 1218801.0}, {"date": "2025-03-25", "close": 13.89, "volume": 974112.0}, {"date": "2025-03-26", "close": 14.23, "volume": 1330383.0}, {"date": "2025-03-27", "close": 14.8, "volume": 1723502.0}, {"date": "2025-03-28", "close": 14.26, "volume": 900720.0}, {"date": "2025-03-31", "close": 14.26, "volume": 888320.0}, {"date": "2025-04-01", "close": 14.54, "volume": 1125389.0}, {"date": "2025-04-02", "close": 14.99, "volume": 996274.0}, {"date": "2025-04-03", "close": 13.28, "volume": 2590187.0}, {"date": "2025-04-04", "close": 12.92, "volume": 2264813.0}, {"date": "2025-04-07", "close": 13.8, "volume": 2803369.0}, {"date": "2025-04-08", "close": 13.06, "volume": 2211403.0}, {"date": "2025-04-09", "close": 14.24, "volume": 1680981.0}, {"date": "2025-04-10", "close": 13.65, "volume": 1486597.0}, {"date": "2025-04-11", "close": 13.65, "volume": 1253172.0}, {"date": "2025-04-14", "close": 12.67, "volume": 1513392.0}, {"date": "2025-04-15", "close": 12.23, "volume": 1496343.0}, {"date": "2025-04-16", "close": 12.57, "volume": 1807632.0}, {"date": "2025-04-17", "close": 13.17, "volume": 1209372.0}, {"date": "2025-04-21", "close": 13.35, "volume": 1101887.0}, {"date": "2025-04-22", "close": 13.96, "volume": 1358202.0}, {"date": "2025-04-23", "close": 13.99, "volume": 1313087.0}, {"date": "2025-04-24", "close": 14.54, "volume": 2015256.0}, {"date": "2025-04-25", "close": 14.38, "volume": 880411.0}, {"date": "2025-04-28", "close": 14.64, "volume": 1094111.0}, {"date": "2025-04-29", "close": 14.51, "volume": 713187.0}, {"date": "2025-04-30", "close": 14.32, "volume": 755474.0}, {"date": "2025-05-01", "close": 14.34, "volume": 692309.0}, {"date": "2025-05-02", "close": 14.4, "volume": 969392.0}, {"date": "2025-05-05", "close": 14.9, "volume": 1114910.0}, {"date": "2025-05-06", "close": 14.94, "volume": 1258298.0}, {"date": "2025-05-07", "close": 16.53, "volume": 2937022.0}, {"date": "2025-05-08", "close": 17.53, "volume": 1774302.0}, {"date": "2025-05-09", "close": 17.9, "volume": 1322890.0}, {"date": "2025-05-12", "close": 18.38, "volume": 1374334.0}, {"date": "2025-05-13", "close": 19.11, "volume": 1370438.0}, {"date": "2025-05-14", "close": 19.46, "volume": 1275964.0}, {"date": "2025-05-15", "close": 20.58, "volume": 1756807.0}, {"date": "2025-05-16", "close": 20.58, "volume": 2416834.0}, {"date": "2025-05-19", "close": 20.32, "volume": 1016682.0}, {"date": "2025-05-20", "close": 20.2, "volume": 855696.0}, {"date": "2025-05-21", "close": 19.66, "volume": 868424.0}, {"date": "2025-05-22", "close": 21.52, "volume": 2647804.0}, {"date": "2025-05-23", "close": 21.9, "volume": 1626781.0}, {"date": "2025-05-27", "close": 22.47, "volume": 981324.0}, {"date": "2025-05-28", "close": 21.7, "volume": 1202401.0}, {"date": "2025-05-29", "close": 22.0, "volume": 923715.0}, {"date": "2025-05-30", "close": 21.59, "volume": 1670199.0}, {"date": "2025-06-02", "close": 21.99, "volume": 994520.0}, {"date": "2025-06-03", "close": 21.85, "volume": 1217481.0}, {"date": "2025-06-04", "close": 21.05, "volume": 1547971.0}, {"date": "2025-06-05", "close": 21.43, "volume": 732615.0}, {"date": "2025-06-06", "close": 21.5, "volume": 679611.0}, {"date": "2025-06-09", "close": 21.34, "volume": 974801.0}, {"date": "2025-06-10", "close": 22.39, "volume": 1205366.0}, {"date": "2025-06-11", "close": 23.61, "volume": 1385400.0}, {"date": "2025-06-12", "close": 23.97, "volume": 808309.0}, {"date": "2025-06-13", "close": 24.49, "volume": 1389989.0}, {"date": "2025-06-16", "close": 26.35, "volume": 1765043.0}, {"date": "2025-06-17", "close": 27.61, "volume": 2223161.0}, {"date": "2025-06-18", "close": 27.39, "volume": 2199931.0}, {"date": "2025-06-20", "close": 27.87, "volume": 3088016.0}, {"date": "2025-06-23", "close": 26.58, "volume": 2356924.0}, {"date": "2025-06-24", "close": 26.77, "volume": 1906709.0}, {"date": "2025-06-25", "close": 26.94, "volume": 1592437.0}, {"date": "2025-06-26", "close": 26.55, "volume": 1244209.0}, {"date": "2025-06-27", "close": 26.6, "volume": 2210318.0}, {"date": "2025-06-30", "close": 26.53, "volume": 1531562.0}, {"date": "2025-07-01", "close": 28.16, "volume": 2042251.0}, {"date": "2025-07-02", "close": 29.83, "volume": 2135250.0}, {"date": "2025-07-03", "close": 31.45, "volume": 1762031.0}, {"date": "2025-07-07", "close": 31.23, "volume": 994065.0}, {"date": "2025-07-08", "close": 31.72, "volume": 1629300.0}, {"date": "2025-07-09", "close": 32.74, "volume": 1318399.0}, {"date": "2025-07-10", "close": 34.63, "volume": 1271017.0}, {"date": "2025-07-11", "close": 35.06, "volume": 1201079.0}, {"date": "2025-07-14", "close": 34.23, "volume": 1173411.0}, {"date": "2025-07-15", "close": 34.52, "volume": 1111345.0}, {"date": "2025-07-16", "close": 32.74, "volume": 1433845.0}, {"date": "2025-07-17", "close": 32.33, "volume": 1070215.0}, {"date": "2025-07-18", "close": 31.92, "volume": 1030000.0}, {"date": "2025-07-21", "close": 32.39, "volume": 913188.0}, {"date": "2025-07-22", "close": 32.25, "volume": 951563.0}, {"date": "2025-07-23", "close": 32.61, "volume": 910639.0}, {"date": "2025-07-24", "close": 31.4, "volume": 1371410.0}, {"date": "2025-07-25", "close": 31.43, "volume": 634925.0}, {"date": "2025-07-28", "close": 32.05, "volume": 894201.0}, {"date": "2025-07-29", "close": 32.87, "volume": 948534.0}, {"date": "2025-07-30", "close": 31.98, "volume": 1167873.0}, {"date": "2025-07-31", "close": 31.38, "volume": 1519959.0}, {"date": "2025-08-01", "close": 29.98, "volume": 1414292.0}, {"date": "2025-08-04", "close": 30.53, "volume": 848777.0}, {"date": "2025-08-05", "close": 30.48, "volume": 1896811.0}, {"date": "2025-08-06", "close": 27.09, "volume": 2357074.0}, {"date": "2025-08-07", "close": 27.13, "volume": 1619020.0}, {"date": "2025-08-08", "close": 27.3, "volume": 1117709.0}, {"date": "2025-08-11", "close": 27.23, "volume": 764839.0}, {"date": "2025-08-12", "close": 28.14, "volume": 1166241.0}, {"date": "2025-08-13", "close": 28.82, "volume": 1792635.0}, {"date": "2025-08-14", "close": 28.22, "volume": 1584562.0}, {"date": "2025-08-15", "close": 29.01, "volume": 1523845.0}, {"date": "2025-08-18", "close": 29.98, "volume": 1419276.0}, {"date": "2025-08-19", "close": 30.1, "volume": 1438825.0}, {"date": "2025-08-20", "close": 31.75, "volume": 2280291.0}, {"date": "2025-08-21", "close": 30.13, "volume": 2284349.0}, {"date": "2025-08-22", "close": 31.2, "volume": 3208082.0}, {"date": "2025-08-25", "close": 32.5, "volume": 2052530.0}, {"date": "2025-08-26", "close": 32.25, "volume": 1514589.0}, {"date": "2025-08-27", "close": 34.17, "volume": 1721162.0}, {"date": "2025-08-28", "close": 33.87, "volume": 1585790.0}, {"date": "2025-08-29", "close": 34.64, "volume": 1698994.0}, {"date": "2025-09-02", "close": 35.39, "volume": 2036923.0}, {"date": "2025-09-03", "close": 35.1, "volume": 1217599.0}, {"date": "2025-09-04", "close": 34.16, "volume": 1309154.0}, {"date": "2025-09-05", "close": 33.88, "volume": 1256442.0}, {"date": "2025-09-08", "close": 33.52, "volume": 1265613.0}, {"date": "2025-09-09", "close": 36.2, "volume": 1568028.0}, {"date": "2025-09-10", "close": 33.27, "volume": 1806497.0}, {"date": "2025-09-11", "close": 33.74, "volume": 2096187.0}, {"date": "2025-09-12", "close": 32.82, "volume": 1137601.0}, {"date": "2025-09-15", "close": 33.39, "volume": 1451626.0}, {"date": "2025-09-16", "close": 35.43, "volume": 1812329.0}, {"date": "2025-09-17", "close": 35.27, "volume": 1451429.0}, {"date": "2025-09-18", "close": 35.63, "volume": 1683516.0}, {"date": "2025-09-19", "close": 34.97, "volume": 2816251.0}, {"date": "2025-09-22", "close": 35.22, "volume": 1285802.0}, {"date": "2025-09-23", "close": 37.25, "volume": 2121184.0}, {"date": "2025-09-24", "close": 37.32, "volume": 1348686.0}, {"date": "2025-09-25", "close": 37.84, "volume": 1210763.0}, {"date": "2025-09-26", "close": 37.17, "volume": 1394943.0}, {"date": "2025-09-29", "close": 35.79, "volume": 1919017.0}, {"date": "2025-09-30", "close": 35.42, "volume": 1079331.0}, {"date": "2025-10-01", "close": 34.91, "volume": 1338395.0}, {"date": "2025-10-02", "close": 35.2, "volume": 925751.0}, {"date": "2025-10-03", "close": 34.32, "volume": 1131037.0}, {"date": "2025-10-06", "close": 35.24, "volume": 965975.0}, {"date": "2025-10-07", "close": 35.16, "volume": 1175010.0}, {"date": "2025-10-08", "close": 37.02, "volume": 975675.0}, {"date": "2025-10-09", "close": 36.18, "volume": 948414.0}, {"date": "2025-10-10", "close": 33.28, "volume": 1138247.0}, {"date": "2025-10-13", "close": 35.66, "volume": 909054.0}, {"date": "2025-10-14", "close": 36.13, "volume": 635354.0}, {"date": "2025-10-15", "close": 35.51, "volume": 881074.0}, {"date": "2025-10-16", "close": 34.05, "volume": 852815.0}, {"date": "2025-10-17", "close": 35.3, "volume": 1004434.0}, {"date": "2025-10-20", "close": 35.82, "volume": 586756.0}, {"date": "2025-10-21", "close": 35.14, "volume": 797610.0}, {"date": "2025-10-22", "close": 36.88, "volume": 1148220.0}, {"date": "2025-10-23", "close": 40.28, "volume": 1424794.0}, {"date": "2025-10-24", "close": 39.92, "volume": 1308106.0}, {"date": "2025-10-27", "close": 40.86, "volume": 994013.0}, {"date": "2025-10-28", "close": 39.64, "volume": 819009.0}, {"date": "2025-10-29", "close": 40.95, "volume": 803693.0}, {"date": "2025-10-30", "close": 40.43, "volume": 1103218.0}, {"date": "2025-10-31", "close": 39.98, "volume": 1144099.0}, {"date": "2025-11-03", "close": 41.21, "volume": 1065827.0}, {"date": "2025-11-04", "close": 40.53, "volume": 1120605.0}, {"date": "2025-11-05", "close": 37.63, "volume": 1822037.0}, {"date": "2025-11-06", "close": 40.75, "volume": 1563388.0}, {"date": "2025-11-07", "close": 41.15, "volume": 1238291.0}, {"date": "2025-11-10", "close": 43.32, "volume": 1208952.0}, {"date": "2025-11-11", "close": 44.09, "volume": 1081241.0}, {"date": "2025-11-12", "close": 41.07, "volume": 1636113.0}, {"date": "2025-11-13", "close": 41.13, "volume": 989429.0}, {"date": "2025-11-14", "close": 43.8, "volume": 832394.0}, {"date": "2025-11-17", "close": 44.99, "volume": 4189460.0}, {"date": "2025-11-18", "close": 46.27, "volume": 1962353.0}, {"date": "2025-11-19", "close": 44.1, "volume": 1334988.0}, {"date": "2025-11-20", "close": 42.39, "volume": 1381327.0}, {"date": "2025-11-21", "close": 44.26, "volume": 971544.0}, {"date": "2025-11-24", "close": 44.61, "volume": 1086792.0}, {"date": "2025-11-25", "close": 45.0, "volume": 1328392.0}, {"date": "2025-11-26", "close": 44.75, "volume": 1030173.0}, {"date": "2025-11-28", "close": 45.65, "volume": 422038.0}, {"date": "2025-12-01", "close": 47.2, "volume": 1048865.0}, {"date": "2025-12-02", "close": 46.1, "volume": 857826.0}, {"date": "2025-12-03", "close": 44.67, "volume": 837313.0}, {"date": "2025-12-04", "close": 44.08, "volume": 771925.0}, {"date": "2025-12-05", "close": 43.7, "volume": 670142.0}, {"date": "2025-12-08", "close": 43.13, "volume": 741278.0}, {"date": "2025-12-09", "close": 43.09, "volume": 784713.0}, {"date": "2025-12-10", "close": 42.92, "volume": 984122.0}, {"date": "2025-12-11", "close": 41.9, "volume": 1146197.0}, {"date": "2025-12-12", "close": 40.63, "volume": 1679114.0}, {"date": "2025-12-15", "close": 40.35, "volume": 1241138.0}, {"date": "2025-12-16", "close": 38.95, "volume": 1597878.0}, {"date": "2025-12-17", "close": 38.52, "volume": 1131556.0}, {"date": "2025-12-18", "close": 37.87, "volume": 945425.0}, {"date": "2025-12-19", "close": 37.77, "volume": 2819065.0}, {"date": "2025-12-22", "close": 36.25, "volume": 1319429.0}, {"date": "2025-12-23", "close": 35.35, "volume": 1459821.0}, {"date": "2025-12-24", "close": 35.51, "volume": 816242.0}, {"date": "2025-12-26", "close": 35.01, "volume": 1104443.0}, {"date": "2025-12-29", "close": 35.42, "volume": 1336244.0}, {"date": "2025-12-30", "close": 35.53, "volume": 781405.0}, {"date": "2025-12-31", "close": 35.14, "volume": 1003891.0}, {"date": "2026-01-02", "close": 35.82, "volume": 819014.0}, {"date": "2026-01-05", "close": 37.26, "volume": 1536752.0}, {"date": "2026-01-06", "close": 35.7, "volume": 1132134.0}, {"date": "2026-01-07", "close": 35.96, "volume": 932171.0}, {"date": "2026-01-08", "close": 37.77, "volume": 1553113.0}, {"date": "2026-01-09", "close": 37.16, "volume": 1697311.0}, {"date": "2026-01-12", "close": 36.9, "volume": 1200530.0}, {"date": "2026-01-13", "close": 37.31, "volume": 1152486.0}, {"date": "2026-01-14", "close": 38.36, "volume": 1028808.0}, {"date": "2026-01-15", "close": 38.64, "volume": 1854793.0}, {"date": "2026-01-16", "close": 36.87, "volume": 1590686.0}, {"date": "2026-01-20", "close": 36.85, "volume": 1224799.0}, {"date": "2026-01-21", "close": 37.6, "volume": 1085164.0}, {"date": "2026-01-22", "close": 35.99, "volume": 1311582.0}, {"date": "2026-01-23", "close": 35.21, "volume": 839617.0}, {"date": "2026-01-26", "close": 34.83, "volume": 1054095.0}, {"date": "2026-01-27", "close": 35.08, "volume": 585801.0}, {"date": "2026-01-28", "close": 36.24, "volume": 1462922.0}, {"date": "2026-01-29", "close": 36.47, "volume": 995336.0}, {"date": "2026-01-30", "close": 37.74, "volume": 1203237.0}, {"date": "2026-02-02", "close": 37.73, "volume": 1113560.0}, {"date": "2026-02-03", "close": 39.25, "volume": 891637.0}, {"date": "2026-02-04", "close": 40.27, "volume": 1087466.0}, {"date": "2026-02-05", "close": 40.79, "volume": 793767.0}, {"date": "2026-02-06", "close": 43.3, "volume": 832529.0}, {"date": "2026-02-09", "close": 42.27, "volume": 887104.0}, {"date": "2026-02-10", "close": 42.27, "volume": 648680.0}, {"date": "2026-02-11", "close": 42.43, "volume": 676797.0}, {"date": "2026-02-12", "close": 41.41, "volume": 809355.0}, {"date": "2026-02-13", "close": 42.86, "volume": 774211.0}, {"date": "2026-02-17", "close": 43.03, "volume": 832194.0}, {"date": "2026-02-18", "close": 42.23, "volume": 1117473.0}, {"date": "2026-02-19", "close": 42.31, "volume": 805010.0}, {"date": "2026-02-20", "close": 42.75, "volume": 864663.0}, {"date": "2026-02-23", "close": 40.71, "volume": 1497488.0}, {"date": "2026-02-24", "close": 41.03, "volume": 947197.0}, {"date": "2026-02-25", "close": 38.53, "volume": 2319018.0}, {"date": "2026-02-26", "close": 40.63, "volume": 1267225.0}, {"date": "2026-02-27", "close": 42.67, "volume": 1252213.0}, {"date": "2026-03-02", "close": 46.08, "volume": 1693075.0}, {"date": "2026-03-03", "close": 45.76, "volume": 1735844.0}, {"date": "2026-03-04", "close": 49.68, "volume": 2083901.0}, {"date": "2026-03-05", "close": 49.97, "volume": 2742517.0}, {"date": "2026-03-06", "close": 48.87, "volume": 1126577.0}, {"date": "2026-03-09", "close": 46.98, "volume": 1915251.0}, {"date": "2026-03-10", "close": 48.03, "volume": 1624294.0}, {"date": "2026-03-11", "close": 50.92, "volume": 1351442.0}, {"date": "2026-03-12", "close": 53.14, "volume": 1808517.0}, {"date": "2026-03-13", "close": 53.82, "volume": 1242212.0}, {"date": "2026-03-16", "close": 53.12, "volume": 1192511.0}, {"date": "2026-03-17", "close": 52.94, "volume": 1252118.0}, {"date": "2026-03-18", "close": 56.02, "volume": 1417910.0}, {"date": "2026-03-19", "close": 58.02, "volume": 2082082.0}, {"date": "2026-03-20", "close": 61.39, "volume": 3409739.0}, {"date": "2026-03-23", "close": 57.2, "volume": 2698798.0}, {"date": "2026-03-24", "close": 61.7, "volume": 1564497.0}, {"date": "2026-03-25", "close": 61.46, "volume": 1779689.0}, {"date": "2026-03-26", "close": 63.01, "volume": 1128816.0}, {"date": "2026-03-27", "close": 65.67, "volume": 1541385.0}, {"date": "2026-03-30", "close": 63.9, "volume": 1222137.0}, {"date": "2026-03-31", "close": 62.64, "volume": 1503191.0}, {"date": "2026-04-01", "close": 61.67, "volume": 1807677.0}, {"date": "2026-04-02", "close": 64.89, "volume": 1624051.0}, {"date": "2026-04-06", "close": 64.79, "volume": 639755.0}, {"date": "2026-04-07", "close": 64.61, "volume": 951863.0}, {"date": "2026-04-08", "close": 60.71, "volume": 2302957.0}, {"date": "2026-04-09", "close": 59.46, "volume": 1383339.0}, {"date": "2026-04-10", "close": 62.77, "volume": 1419263.0}, {"date": "2026-04-13", "close": 65.81, "volume": 1435772.0}, {"date": "2026-04-14", "close": 63.26, "volume": 1343009.0}, {"date": "2026-04-15", "close": 62.2, "volume": 978782.0}, {"date": "2026-04-16", "close": 63.71, "volume": 998527.0}, {"date": "2026-04-17", "close": 57.33, "volume": 2821683.0}, {"date": "2026-04-20", "close": 59.14, "volume": 850115.0}, {"date": "2026-04-21", "close": 61.56, "volume": 2463599.0}, {"date": "2026-04-22", "close": 65.09, "volume": 1370941.0}, {"date": "2026-04-23", "close": 63.79, "volume": 1406001.0}, {"date": "2026-04-24", "close": 64.19, "volume": 751965.0}, {"date": "2026-04-27", "close": 64.35, "volume": 1127578.0}, {"date": "2026-04-28", "close": 62.61, "volume": 1404141.0}, {"date": "2026-04-29", "close": 66.46, "volume": 1669162.0}, {"date": "2026-04-30", "close": 65.67, "volume": 942505.0}, {"date": "2026-05-01", "close": 65.35, "volume": 890490.0}, {"date": "2026-05-04", "close": 67.36, "volume": 1037671.0}, {"date": "2026-05-05", "close": 69.2, "volume": 1492726.0}, {"date": "2026-05-06", "close": 62.29, "volume": 2928968.0}, {"date": "2026-05-07", "close": 62.25, "volume": 1442225.0}, {"date": "2026-05-08", "close": 64.37, "volume": 1084266.0}, {"date": "2026-05-11", "close": 64.5, "volume": 1363452.0}, {"date": "2026-05-12", "close": 63.08, "volume": 1094321.0}, {"date": "2026-05-13", "close": 60.52, "volume": 1144699.0}, {"date": "2026-05-14", "close": 60.18, "volume": 849311.0}, {"date": "2026-05-15", "close": 58.3, "volume": 1732101.0}, {"date": "2026-05-18", "close": 58.79, "volume": 1636775.0}, {"date": "2026-05-19", "close": 61.63, "volume": 1489589.0}, {"date": "2026-05-20", "close": 60.8, "volume": 1187428.0}, {"date": "2026-05-21", "close": 57.8, "volume": 1381813.0}, {"date": "2026-05-22", "close": 58.83, "volume": 827689.0}, {"date": "2026-05-26", "close": 56.4, "volume": 688749.0}, {"date": "2026-05-27", "close": 56.45, "volume": 1443439.0}, {"date": "2026-05-28", "close": 56.48, "volume": 823344.0}, {"date": "2026-05-29", "close": 56.16, "volume": 1286925.0}, {"date": "2026-06-01", "close": 57.1, "volume": 896457.0}, {"date": "2026-06-02", "close": 57.2, "volume": 714749.0}, {"date": "2026-06-03", "close": 57.19, "volume": 849095.0}, {"date": "2026-06-04", "close": 55.55, "volume": 667114.0}, {"date": "2026-06-05", "close": 55.66, "volume": 865322.0}, {"date": "2026-06-08", "close": 57.13, "volume": 701162.0}, {"date": "2026-06-09", "close": 54.64, "volume": 850144.0}, {"date": "2026-06-10", "close": 57.63, "volume": 601237.0}, {"date": "2026-06-11", "close": 55.38, "volume": 695785.0}, {"date": "2026-06-12", "close": 55.82, "volume": 562333.0}, {"date": "2026-06-15", "close": 53.48, "volume": 1021007.0}, {"date": "2026-06-16", "close": 52.53, "volume": 827374.0}, {"date": "2026-06-17", "close": 50.85, "volume": 632782.0}, {"date": "2026-06-18", "close": 50.89, "volume": 1593098.0}, {"date": "2026-06-22", "close": 51.05, "volume": 959397.0}, {"date": "2026-06-23", "close": 50.7, "volume": 903913.0}, {"date": "2026-06-24", "close": 51.26, "volume": 1026710.0}, {"date": "2026-06-25", "close": 54.13, "volume": 689975.0}, {"date": "2026-06-26", "close": 54.63, "volume": 1426111.0}, {"date": "2026-06-29", "close": 56.67, "volume": 903278.0}, {"date": "2026-06-30", "close": 56.08, "volume": 735084.0}, {"date": "2026-07-01", "close": 58.8, "volume": 810475.0}, {"date": "2026-07-02", "close": 58.49, "volume": 803098.0}, {"date": "2026-07-06", "close": 60.74, "volume": 933888.0}, {"date": "2026-07-07", "close": 61.46, "volume": 832609.0}, {"date": "2026-07-08", "close": 68.57, "volume": 1496191.0}, {"date": "2026-07-09", "close": 65.54, "volume": 1172096.0}, {"date": "2026-07-10", "close": 65.78, "volume": 779410.0}, {"date": "2026-07-13", "close": 70.92, "volume": 885567.0}, {"date": "2026-07-14", "close": 73.55, "volume": 938349.0}, {"date": "2026-07-15", "close": 73.21, "volume": 971533.0}, {"date": "2026-07-16", "close": 73.97, "volume": 966176.0}, {"date": "2026-07-17", "close": 76.25, "volume": 815725.0}, {"date": "2026-07-20", "close": 77.56, "volume": 852518.0}, {"date": "2026-07-21", "close": 80.4, "volume": 1092710.0}, {"date": "2026-07-22", "close": 79.42, "volume": 917887.0}, {"date": "2026-07-23", "close": 77.61, "volume": 1084501.0}, {"date": "2026-07-24", "close": 77.39, "volume": 998424.0}], "refreshing": true}