{"ticker": "PHR", "overview": {"cik": "1412408", "ticker": "PHR", "name": "Phreesia, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-001104", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001776729-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000249", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000243", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007046", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000230", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000224", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PHR", "has_prices": true, "as_of": "2026-08-07", "last": 12.51, "prev_close": 11.42, "change": 1.0899999999999999, "change_pct": 0.09544658493870402, "session_volume": 1126140.0, "vwap_5": 11.686603690830474, "vwap_20": 10.929881050298697, "vwap_60": 9.856746788773396, "vwap_250": 14.183306004649241, "high_52w": 23.15, "low_52w": 8.06, "avg_volume_20": 756101.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001104", "src": "13DG", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.1% passive stake in PHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001104-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001412408-26-000257", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "David Linetsky", "who_key": "Linetsky David", "role": "President, Network Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 682.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776729/000141240826000257/0001412408-26-000257-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001776729-26-000001", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "David Linetsky", "who_key": "Linetsky David", "role": "President, Network Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 682.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776729/000177672926000001/0001776729-26-000001-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001412408-26-000249", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Allison C. Hoffman", "who_key": "Hoffman Allison C", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564521/000141240826000249/0001412408-26-000249-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000250", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Yvonne Hui", "who_key": "Hui Yvonne", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027089/000141240826000250/0001412408-26-000250-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000251", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Chaim Indig", "who_key": "Indig Chaim", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776732/000141240826000251/0001412408-26-000251-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000252", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "David Linetsky", "who_key": "Linetsky David", "role": "President, Network Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776729/000141240826000252/0001412408-26-000252-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000253", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Evan Roberts", "who_key": "Roberts Evan", "role": "President, Provider Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776704/000141240826000253/0001412408-26-000253-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000254", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Amy Beth VanDuyn", "who_key": "VanDuyn Amy Beth", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776863/000141240826000254/0001412408-26-000254-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000248", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Balaji Gandhi", "who_key": "Gandhi Balaji", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970527/000141240826000248/0001412408-26-000248-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000230", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "David Linetsky", "who_key": "Linetsky David", "role": "President, Network Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776729/000141240826000230/0001412408-26-000230-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000229", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Amy Beth VanDuyn", "who_key": "VanDuyn Amy Beth", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776863/000141240826000229/0001412408-26-000229-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000228", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Evan Roberts", "who_key": "Roberts Evan", "role": "President, Provider Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776704/000141240826000228/0001412408-26-000228-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000227", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Chaim Indig", "who_key": "Indig Chaim", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776732/000141240826000227/0001412408-26-000227-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000226", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Yvonne Hui", "who_key": "Hui Yvonne", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027089/000141240826000226/0001412408-26-000226-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000225", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Allison C. Hoffman", "who_key": "Hoffman Allison C", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564521/000141240826000225/0001412408-26-000225-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001412408-26-000224", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Balaji Gandhi", "who_key": "Gandhi Balaji", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970527/000141240826000224/0001412408-26-000224-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "HOUSE-2026-20035390-T38", "src": "CONGRESS", "ticker": "PHR", "cik": "", "company": "Phreesia, Inc.", "company_raw": ": 150 Main Street Trust > Bank of America\nPhreesia, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells PHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "HOUSE-2026-20035390-T39", "src": "CONGRESS", "ticker": "PHR", "cik": "", "company": "Phreesia, Inc.", "company_raw": ": 150 Main Street Trust > Bank of America\nPhreesia, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells PHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001412408-26-000205", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "David Linetsky", "who_key": "Linetsky David", "role": "President, Network Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2234.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776729/000141240826000205/0001412408-26-000205-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001167557-26-000144", "src": "13DG", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.1% passive stake in PHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000144-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001412408-26-000203", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Gillian Munson", "who_key": "Munson Gillian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7350.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592494/000141240826000203/0001412408-26-000203-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001412408-26-000202", "src": "INSIDERS", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Lainie Goldstein", "who_key": "Goldstein Lainie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4045.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412408/000141240826000202/0001412408-26-000202-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002100121-26-000639", "src": "13DG", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Phreesia, Inc.", "who_key": "Phreesia, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Phreesia, Inc. crosses 5% of PHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1412408/0002100121-26-000639-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000921895-26-000902", "src": "13DG", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Pale Fire Capital SE adjusts its stake in PHR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1922318/0000921895-26-000902-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "HOUSE-2026-20034305-T15", "src": "CONGRESS", "ticker": "PHR", "cik": "", "company": "Phreesia, Inc.", "company_raw": "organ Stanley - Select UMA Account # 1\nJT Phreesia, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells PHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "HOUSE-2025-20033455-T73", "src": "CONGRESS", "ticker": "PHR", "cik": "", "company": "Phreesia, Inc.", "company_raw": ": 150 Main Street Trust > Bank of America\nPhreesia, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in PHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561046}, {"id": "HOUSE-2023-20023973-T36", "src": "CONGRESS", "ticker": "PHR", "cik": "", "company": "Phreesia, Inc.", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Phreesia, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up PHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603606}, {"id": "HOUSE-2023-20023833-T35", "src": "CONGRESS", "ticker": "PHR", "cik": "", "company": "Phreesia, Inc.", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Phreesia, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads PHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648246}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001104", "src": "13DG", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.1% passive stake in PHR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001104-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001167557-26-000144", "src": "13DG", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.1% passive stake in PHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000144-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0002100121-26-000639", "src": "13DG", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Phreesia, Inc.", "who_key": "Phreesia, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Phreesia, Inc. crosses 5% of PHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1412408/0002100121-26-000639-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000921895-26-000902", "src": "13DG", "ticker": "PHR", "cik": "1412408", "company": "Phreesia, Inc.", "company_raw": "Phreesia, Inc.", "who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Pale Fire Capital SE adjusts its stake in PHR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1922318/0000921895-26-000902-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}], "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": "Phreesia, Inc. Common Stock", "new_value": "Phreesia, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001412408", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001412408", "applied": 1, "detected_at": "2026-10-27T02:33:36.953627"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}], "activity": [{"date": "2026-08-25", "net": -1001.0}, {"date": "2026-08-26", "net": -1001.0}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-27", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-001104", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001776729-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000249", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000246", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000243", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007046", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000230", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001412408-26-000224", "price_sensitive": false}], "performance": {"ticker": "PHR", "has_prices": true, "summary": {"n": 2, "avg": -0.3559906955460647, "win_rate": 0.0, "best": -0.2367297132397804, "worst": -0.475251677852349, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 23.84, "return": -0.475251677852349}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 16.39, "return": -0.2367297132397804}]}, "price_series": [{"date": "2019-07-18", "close": 25.08, "volume": 7998979.0}, {"date": "2019-07-19", "close": 24.0, "volume": 1022250.0}, {"date": "2019-07-22", "close": 23.98, "volume": 777936.0}, {"date": "2019-07-23", "close": 24.84, "volume": 647306.0}, {"date": "2019-07-24", "close": 25.0, "volume": 316348.0}, {"date": "2019-07-25", "close": 24.8, "volume": 482348.0}, {"date": "2019-07-26", "close": 26.71, "volume": 657165.0}, {"date": "2019-07-29", "close": 26.27, "volume": 283722.0}, {"date": "2019-07-30", "close": 27.27, "volume": 285447.0}, {"date": "2019-07-31", "close": 27.33, "volume": 320963.0}, {"date": "2019-08-01", "close": 27.42, "volume": 137076.0}, {"date": "2019-08-02", "close": 26.86, "volume": 224187.0}, {"date": "2019-08-05", "close": 26.44, "volume": 193673.0}, {"date": "2019-08-06", "close": 27.21, "volume": 250945.0}, {"date": "2019-08-07", "close": 26.85, "volume": 47144.0}, {"date": "2019-08-08", "close": 27.37, "volume": 57098.0}, {"date": "2019-08-09", "close": 28.21, "volume": 220108.0}, {"date": "2019-08-12", "close": 28.83, "volume": 278504.0}, {"date": "2019-08-13", "close": 28.66, "volume": 188530.0}, {"date": "2019-08-14", "close": 26.34, "volume": 130966.0}, {"date": "2019-08-15", "close": 25.25, "volume": 251935.0}, {"date": "2019-08-16", "close": 26.67, "volume": 193888.0}, {"date": "2019-08-19", "close": 26.86, "volume": 101927.0}, {"date": "2019-08-20", "close": 26.55, "volume": 106317.0}, {"date": "2019-08-21", "close": 26.97, "volume": 130045.0}, {"date": "2019-08-22", "close": 27.09, "volume": 88481.0}, {"date": "2019-08-23", "close": 26.31, "volume": 91292.0}, {"date": "2019-08-26", "close": 25.43, "volume": 122353.0}, {"date": "2019-08-27", "close": 25.72, "volume": 99454.0}, {"date": "2019-08-28", "close": 25.01, "volume": 285747.0}, {"date": "2019-08-29", "close": 26.96, "volume": 221413.0}, {"date": "2019-08-30", "close": 26.77, "volume": 97832.0}, {"date": "2019-09-03", "close": 27.01, "volume": 190118.0}, {"date": "2019-09-04", "close": 27.93, "volume": 223321.0}, {"date": "2019-09-05", "close": 26.88, "volume": 378257.0}, {"date": "2019-09-06", "close": 25.26, "volume": 322750.0}, {"date": "2019-09-09", "close": 22.51, "volume": 624745.0}, {"date": "2019-09-10", "close": 25.32, "volume": 405712.0}, {"date": "2019-09-11", "close": 25.61, "volume": 184781.0}, {"date": "2019-09-12", "close": 26.19, "volume": 211379.0}, {"date": "2019-09-13", "close": 27.11, "volume": 142169.0}, {"date": "2019-09-16", "close": 27.25, "volume": 211469.0}, {"date": "2019-09-17", "close": 27.15, "volume": 168328.0}, {"date": "2019-09-18", "close": 27.38, "volume": 167847.0}, {"date": "2019-09-19", "close": 27.01, "volume": 232608.0}, {"date": "2019-09-20", "close": 27.28, "volume": 1673116.0}, {"date": "2019-09-23", "close": 28.21, "volume": 337855.0}, {"date": "2019-09-24", "close": 26.36, "volume": 432784.0}, {"date": "2019-09-25", "close": 27.0, "volume": 455916.0}, {"date": "2019-09-26", "close": 25.41, "volume": 561758.0}, {"date": "2019-09-27", "close": 24.99, "volume": 318711.0}, {"date": "2019-09-30", "close": 24.24, "volume": 210730.0}, {"date": "2019-10-01", "close": 24.32, "volume": 251242.0}, {"date": "2019-10-02", "close": 23.05, "volume": 223722.0}, {"date": "2019-10-03", "close": 23.6, "volume": 265099.0}, {"date": "2019-10-04", "close": 24.72, "volume": 150240.0}, {"date": "2019-10-07", "close": 26.14, "volume": 183663.0}, {"date": "2019-10-08", "close": 25.38, "volume": 216398.0}, {"date": "2019-10-09", "close": 25.56, "volume": 100597.0}, {"date": "2019-10-10", "close": 26.24, "volume": 143881.0}, {"date": "2019-10-11", "close": 27.66, "volume": 792614.0}, {"date": "2019-10-14", "close": 26.93, "volume": 177315.0}, {"date": "2019-10-15", "close": 27.06, "volume": 329714.0}, {"date": "2019-10-16", "close": 27.9, "volume": 183520.0}, {"date": "2019-10-17", "close": 28.6, "volume": 182516.0}, {"date": "2019-10-18", "close": 28.03, "volume": 328309.0}, {"date": "2019-10-21", "close": 27.55, "volume": 179149.0}, {"date": "2019-10-22", "close": 27.12, "volume": 180927.0}, {"date": "2019-10-23", "close": 26.41, "volume": 181247.0}, {"date": "2019-10-24", "close": 26.93, "volume": 249338.0}, {"date": "2019-10-25", "close": 26.84, "volume": 208276.0}, {"date": "2019-10-28", "close": 26.76, "volume": 99155.0}, {"date": "2019-10-29", "close": 27.65, "volume": 149817.0}, {"date": "2019-10-30", "close": 27.93, "volume": 120975.0}, {"date": "2019-10-31", "close": 29.63, "volume": 333491.0}, {"date": "2019-11-01", "close": 29.91, "volume": 218780.0}, {"date": "2019-11-04", "close": 29.54, "volume": 133761.0}, {"date": "2019-11-05", "close": 29.08, "volume": 129981.0}, {"date": "2019-11-06", "close": 29.86, "volume": 100387.0}, {"date": "2019-11-07", "close": 29.96, "volume": 121870.0}, {"date": "2019-11-08", "close": 29.7, "volume": 119626.0}, {"date": "2019-11-11", "close": 28.56, "volume": 122930.0}, {"date": "2019-11-12", "close": 28.74, "volume": 98248.0}, {"date": "2019-11-13", "close": 29.92, "volume": 148238.0}, {"date": "2019-11-14", "close": 29.61, "volume": 56397.0}, {"date": "2019-11-15", "close": 29.58, "volume": 130923.0}, {"date": "2019-11-18", "close": 28.38, "volume": 105071.0}, {"date": "2019-11-19", "close": 28.91, "volume": 73474.0}, {"date": "2019-11-20", "close": 28.66, "volume": 123489.0}, {"date": "2019-11-21", "close": 28.88, "volume": 144914.0}, {"date": "2019-11-22", "close": 28.95, "volume": 168108.0}, {"date": "2019-11-25", "close": 29.24, "volume": 127354.0}, {"date": "2019-11-26", "close": 29.38, "volume": 307673.0}, {"date": "2019-11-27", "close": 29.06, "volume": 119437.0}, {"date": "2019-11-29", "close": 28.12, "volume": 61707.0}, {"date": "2019-12-02", "close": 28.28, "volume": 91160.0}, {"date": "2019-12-03", "close": 28.12, "volume": 60301.0}, {"date": "2019-12-04", "close": 28.44, "volume": 80631.0}, {"date": "2019-12-05", "close": 28.4, "volume": 266103.0}, {"date": "2019-12-06", "close": 29.13, "volume": 161037.0}, {"date": "2019-12-09", "close": 28.93, "volume": 209713.0}, {"date": "2019-12-10", "close": 28.83, "volume": 371503.0}, {"date": "2019-12-11", "close": 28.66, "volume": 349719.0}, {"date": "2019-12-12", "close": 28.67, "volume": 319793.0}, {"date": "2019-12-13", "close": 26.58, "volume": 3589971.0}, {"date": "2019-12-16", "close": 25.92, "volume": 657584.0}, {"date": "2019-12-17", "close": 26.01, "volume": 491305.0}, {"date": "2019-12-18", "close": 26.65, "volume": 400857.0}, {"date": "2019-12-19", "close": 26.09, "volume": 333163.0}, {"date": "2019-12-20", "close": 25.98, "volume": 351160.0}, {"date": "2019-12-23", "close": 26.14, "volume": 309761.0}, {"date": "2019-12-24", "close": 26.19, "volume": 87773.0}, {"date": "2019-12-26", "close": 26.46, "volume": 188986.0}, {"date": "2019-12-27", "close": 26.39, "volume": 497409.0}, {"date": "2019-12-30", "close": 26.38, "volume": 253045.0}, {"date": "2019-12-31", "close": 26.64, "volume": 212279.0}, {"date": "2020-01-02", "close": 26.37, "volume": 499355.0}, {"date": "2020-01-03", "close": 26.59, "volume": 227092.0}, {"date": "2020-01-06", "close": 27.24, "volume": 194111.0}, {"date": "2020-01-07", "close": 27.24, "volume": 414454.0}, {"date": "2020-01-08", "close": 27.11, "volume": 176146.0}, {"date": "2020-01-09", "close": 26.78, "volume": 243204.0}, {"date": "2020-01-10", "close": 26.56, "volume": 259492.0}, {"date": "2020-01-13", "close": 26.21, "volume": 787361.0}, {"date": "2020-01-14", "close": 25.88, "volume": 514120.0}, {"date": "2020-01-15", "close": 26.0, "volume": 506835.0}, {"date": "2020-01-16", "close": 27.59, "volume": 436576.0}, {"date": "2020-01-17", "close": 27.83, "volume": 523115.0}, {"date": "2020-01-21", "close": 28.33, "volume": 520326.0}, {"date": "2020-01-22", "close": 28.5, "volume": 798943.0}, {"date": "2020-01-23", "close": 29.0, "volume": 401801.0}, {"date": "2020-01-24", "close": 29.99, "volume": 399390.0}, {"date": "2020-01-27", "close": 29.26, "volume": 547221.0}, {"date": "2020-01-28", "close": 30.65, "volume": 629454.0}, {"date": "2020-01-29", "close": 31.15, "volume": 412068.0}, {"date": "2020-01-30", "close": 31.18, "volume": 357948.0}, {"date": "2020-01-31", "close": 31.0, "volume": 358018.0}, {"date": "2020-02-03", "close": 31.47, "volume": 436562.0}, {"date": "2020-02-04", "close": 31.03, "volume": 498438.0}, {"date": "2020-02-05", "close": 33.43, "volume": 468250.0}, {"date": "2020-02-06", "close": 33.27, "volume": 729701.0}, {"date": "2020-02-07", "close": 32.58, "volume": 140663.0}, {"date": "2020-02-10", "close": 32.76, "volume": 323954.0}, {"date": "2020-02-11", "close": 33.29, "volume": 134523.0}, {"date": "2020-02-12", "close": 32.36, "volume": 377089.0}, {"date": "2020-02-13", "close": 33.55, "volume": 308635.0}, {"date": "2020-02-14", "close": 32.61, "volume": 156577.0}, {"date": "2020-02-18", "close": 32.73, "volume": 164118.0}, {"date": "2020-02-19", "close": 33.37, "volume": 576505.0}, {"date": "2020-02-20", "close": 33.61, "volume": 484311.0}, {"date": "2020-02-21", "close": 34.13, "volume": 204114.0}, {"date": "2020-02-24", "close": 31.82, "volume": 279117.0}, {"date": "2020-02-25", "close": 30.46, "volume": 274955.0}, {"date": "2020-02-26", "close": 31.7, "volume": 476626.0}, {"date": "2020-02-27", "close": 31.45, "volume": 302095.0}, {"date": "2020-02-28", "close": 31.04, "volume": 418598.0}, {"date": "2020-03-02", "close": 29.5, "volume": 331261.0}, {"date": "2020-03-03", "close": 29.3, "volume": 362846.0}, {"date": "2020-03-04", "close": 31.39, "volume": 345859.0}, {"date": "2020-03-05", "close": 30.79, "volume": 257088.0}, {"date": "2020-03-06", "close": 28.15, "volume": 283017.0}, {"date": "2020-03-09", "close": 24.82, "volume": 448758.0}, {"date": "2020-03-10", "close": 25.27, "volume": 367190.0}, {"date": "2020-03-11", "close": 23.5, "volume": 360141.0}, {"date": "2020-03-12", "close": 20.94, "volume": 464002.0}, {"date": "2020-03-13", "close": 20.3, "volume": 698939.0}, {"date": "2020-03-16", "close": 18.09, "volume": 534743.0}, {"date": "2020-03-17", "close": 18.86, "volume": 351247.0}, {"date": "2020-03-18", "close": 16.59, "volume": 164857.0}, {"date": "2020-03-19", "close": 18.53, "volume": 548053.0}, {"date": "2020-03-20", "close": 20.12, "volume": 2502376.0}, {"date": "2020-03-23", "close": 18.99, "volume": 560636.0}, {"date": "2020-03-24", "close": 18.16, "volume": 442335.0}, {"date": "2020-03-25", "close": 18.18, "volume": 798853.0}, {"date": "2020-03-26", "close": 20.57, "volume": 372619.0}, {"date": "2020-03-27", "close": 18.67, "volume": 295018.0}, {"date": "2020-03-30", "close": 20.34, "volume": 555229.0}, {"date": "2020-03-31", "close": 21.03, "volume": 469276.0}, {"date": "2020-04-01", "close": 19.36, "volume": 390542.0}, {"date": "2020-04-02", "close": 19.16, "volume": 158394.0}, {"date": "2020-04-03", "close": 18.54, "volume": 231546.0}, {"date": "2020-04-06", "close": 18.32, "volume": 439880.0}, {"date": "2020-04-07", "close": 17.65, "volume": 546426.0}, {"date": "2020-04-08", "close": 17.96, "volume": 669669.0}, {"date": "2020-04-09", "close": 19.75, "volume": 592889.0}, {"date": "2020-04-13", "close": 19.97, "volume": 542936.0}, {"date": "2020-04-14", "close": 19.81, "volume": 386264.0}, {"date": "2020-04-15", "close": 19.93, "volume": 431191.0}, {"date": "2020-04-16", "close": 19.89, "volume": 400329.0}, {"date": "2020-04-17", "close": 21.84, "volume": 420131.0}, {"date": "2020-04-20", "close": 22.69, "volume": 813227.0}, {"date": "2020-04-21", "close": 22.55, "volume": 520841.0}, {"date": "2020-04-22", "close": 22.01, "volume": 437784.0}, {"date": "2020-04-23", "close": 23.5, "volume": 993964.0}, {"date": "2020-04-24", "close": 23.67, "volume": 1448273.0}, {"date": "2020-04-27", "close": 26.63, "volume": 722337.0}, {"date": "2020-04-28", "close": 26.75, "volume": 403947.0}, {"date": "2020-04-29", "close": 26.66, "volume": 421032.0}, {"date": "2020-04-30", "close": 25.39, "volume": 307354.0}, {"date": "2020-05-01", "close": 25.2, "volume": 483042.0}, {"date": "2020-05-04", "close": 24.81, "volume": 301884.0}, {"date": "2020-05-05", "close": 25.01, "volume": 354454.0}, {"date": "2020-05-06", "close": 25.0, "volume": 253443.0}, {"date": "2020-05-07", "close": 26.6, "volume": 291856.0}, {"date": "2020-05-08", "close": 27.53, "volume": 310241.0}, {"date": "2020-05-11", "close": 27.21, "volume": 348970.0}, {"date": "2020-05-12", "close": 26.5, "volume": 308365.0}, {"date": "2020-05-13", "close": 25.73, "volume": 175722.0}, {"date": "2020-05-14", "close": 25.98, "volume": 167241.0}, {"date": "2020-05-15", "close": 26.19, "volume": 224485.0}, {"date": "2020-05-18", "close": 27.7, "volume": 295064.0}, {"date": "2020-05-19", "close": 28.5, "volume": 321650.0}, {"date": "2020-05-20", "close": 29.5, "volume": 376628.0}, {"date": "2020-05-21", "close": 29.45, "volume": 306484.0}, {"date": "2020-05-22", "close": 29.45, "volume": 158928.0}, {"date": "2020-05-26", "close": 29.59, "volume": 285500.0}, {"date": "2020-05-27", "close": 28.91, "volume": 269276.0}, {"date": "2020-05-28", "close": 29.32, "volume": 414408.0}, {"date": "2020-05-29", "close": 29.32, "volume": 327153.0}, {"date": "2020-06-01", "close": 30.08, "volume": 328396.0}, {"date": "2020-06-02", "close": 29.92, "volume": 414626.0}, {"date": "2020-06-03", "close": 30.96, "volume": 426833.0}, {"date": "2020-06-04", "close": 29.03, "volume": 305624.0}, {"date": "2020-06-05", "close": 32.03, "volume": 627698.0}, {"date": "2020-06-08", "close": 31.6, "volume": 384434.0}, {"date": "2020-06-09", "close": 29.9, "volume": 1268627.0}, {"date": "2020-06-10", "close": 30.18, "volume": 850544.0}, {"date": "2020-06-11", "close": 27.22, "volume": 1227123.0}, {"date": "2020-06-12", "close": 28.67, "volume": 576630.0}, {"date": "2020-06-15", "close": 30.23, "volume": 516152.0}, {"date": "2020-06-16", "close": 30.06, "volume": 950929.0}, {"date": "2020-06-17", "close": 29.03, "volume": 499019.0}, {"date": "2020-06-18", "close": 28.51, "volume": 677253.0}, {"date": "2020-06-19", "close": 28.28, "volume": 612478.0}, {"date": "2020-06-22", "close": 29.1, "volume": 699808.0}, {"date": "2020-06-23", "close": 28.52, "volume": 382299.0}, {"date": "2020-06-24", "close": 27.75, "volume": 429149.0}, {"date": "2020-06-25", "close": 28.07, "volume": 446696.0}, {"date": "2020-06-26", "close": 27.02, "volume": 903346.0}, {"date": "2020-06-29", "close": 27.05, "volume": 338324.0}, {"date": "2020-06-30", "close": 28.28, "volume": 383708.0}, {"date": "2020-07-01", "close": 27.99, "volume": 686756.0}, {"date": "2020-07-02", "close": 29.14, "volume": 573141.0}, {"date": "2020-07-06", "close": 28.83, "volume": 387527.0}, {"date": "2020-07-07", "close": 29.28, "volume": 431964.0}, {"date": "2020-07-08", "close": 27.82, "volume": 412685.0}, {"date": "2020-07-09", "close": 28.25, "volume": 320146.0}, {"date": "2020-07-10", "close": 29.31, "volume": 253654.0}, {"date": "2020-07-13", "close": 29.09, "volume": 366329.0}, {"date": "2020-07-14", "close": 29.05, "volume": 223402.0}, {"date": "2020-07-15", "close": 30.05, "volume": 382627.0}, {"date": "2020-07-16", "close": 29.46, "volume": 197787.0}, {"date": "2020-07-17", "close": 29.17, "volume": 226196.0}, {"date": "2020-07-20", "close": 29.49, "volume": 278647.0}, {"date": "2020-07-21", "close": 28.73, "volume": 442996.0}, {"date": "2020-07-22", "close": 28.78, "volume": 338827.0}, {"date": "2020-07-23", "close": 28.01, "volume": 320874.0}, {"date": "2020-07-24", "close": 27.0, "volume": 275678.0}, {"date": "2020-07-27", "close": 27.46, "volume": 310561.0}, {"date": "2020-07-28", "close": 27.52, "volume": 179954.0}, {"date": "2020-07-29", "close": 28.51, "volume": 240389.0}, {"date": "2020-07-30", "close": 29.3, "volume": 312545.0}, {"date": "2020-07-31", "close": 30.06, "volume": 465625.0}, {"date": "2020-08-03", "close": 30.87, "volume": 302757.0}, {"date": "2020-08-04", "close": 31.02, "volume": 314395.0}, {"date": "2020-08-05", "close": 29.89, "volume": 547193.0}, {"date": "2020-08-06", "close": 30.68, "volume": 227036.0}, {"date": "2020-08-07", "close": 30.27, "volume": 131631.0}, {"date": "2020-08-10", "close": 30.59, "volume": 232951.0}, {"date": "2020-08-11", "close": 29.62, "volume": 347042.0}, {"date": "2020-08-12", "close": 29.66, "volume": 216510.0}, {"date": "2020-08-13", "close": 30.52, "volume": 478125.0}, {"date": "2020-08-14", "close": 29.84, "volume": 194751.0}, {"date": "2020-08-17", "close": 30.06, "volume": 195344.0}, {"date": "2020-08-18", "close": 30.27, "volume": 286712.0}, {"date": "2020-08-19", "close": 30.52, "volume": 190962.0}, {"date": "2020-08-20", "close": 30.46, "volume": 121858.0}, {"date": "2020-08-21", "close": 30.44, "volume": 85509.0}, {"date": "2020-08-24", "close": 29.67, "volume": 160259.0}, {"date": "2020-08-25", "close": 30.61, "volume": 252740.0}, {"date": "2020-08-26", "close": 30.96, "volume": 361770.0}, {"date": "2020-08-27", "close": 31.0, "volume": 197238.0}, {"date": "2020-08-28", "close": 31.6, "volume": 484531.0}, {"date": "2020-08-31", "close": 31.54, "volume": 898826.0}, {"date": "2020-09-01", "close": 31.92, "volume": 569821.0}, {"date": "2020-09-02", "close": 33.05, "volume": 760867.0}, {"date": "2020-09-03", "close": 32.91, "volume": 720945.0}, {"date": "2020-09-04", "close": 31.0, "volume": 388710.0}, {"date": "2020-09-08", "close": 30.45, "volume": 379014.0}, {"date": "2020-09-09", "close": 30.01, "volume": 780872.0}, {"date": "2020-09-10", "close": 28.53, "volume": 375020.0}, {"date": "2020-09-11", "close": 28.15, "volume": 633759.0}, {"date": "2020-09-14", "close": 30.05, "volume": 486112.0}, {"date": "2020-09-15", "close": 30.44, "volume": 321327.0}, {"date": "2020-09-16", "close": 29.96, "volume": 380355.0}, {"date": "2020-09-17", "close": 29.68, "volume": 452014.0}, {"date": "2020-09-18", "close": 29.86, "volume": 721007.0}, {"date": "2020-09-21", "close": 28.53, "volume": 281893.0}, {"date": "2020-09-22", "close": 29.66, "volume": 321741.0}, {"date": "2020-09-23", "close": 29.24, "volume": 445728.0}, {"date": "2020-09-24", "close": 27.95, "volume": 245863.0}, {"date": "2020-09-25", "close": 28.94, "volume": 192414.0}, {"date": "2020-09-28", "close": 29.36, "volume": 146159.0}, {"date": "2020-09-29", "close": 30.94, "volume": 595238.0}, {"date": "2020-09-30", "close": 32.13, "volume": 1006530.0}, {"date": "2020-10-01", "close": 31.27, "volume": 1331444.0}, {"date": "2020-10-02", "close": 30.74, "volume": 422899.0}, {"date": "2020-10-05", "close": 30.75, "volume": 294829.0}, {"date": "2020-10-06", "close": 31.64, "volume": 524938.0}, {"date": "2020-10-07", "close": 31.93, "volume": 625872.0}, {"date": "2020-10-08", "close": 32.1, "volume": 553939.0}, {"date": "2020-10-09", "close": 31.97, "volume": 285061.0}, {"date": "2020-10-12", "close": 32.25, "volume": 195914.0}, {"date": "2020-10-13", "close": 33.18, "volume": 577580.0}, {"date": "2020-10-14", "close": 32.95, "volume": 235956.0}, {"date": "2020-10-15", "close": 33.98, "volume": 448948.0}, {"date": "2020-10-16", "close": 32.8, "volume": 317139.0}, {"date": "2020-10-19", "close": 32.32, "volume": 171702.0}, {"date": "2020-10-20", "close": 32.52, "volume": 883213.0}, {"date": "2020-10-21", "close": 36.28, "volume": 3082450.0}, {"date": "2020-10-22", "close": 37.61, "volume": 1288504.0}, {"date": "2020-10-23", "close": 37.3, "volume": 758306.0}, {"date": "2020-10-26", "close": 37.08, "volume": 608781.0}, {"date": "2020-10-27", "close": 38.99, "volume": 455869.0}, {"date": "2020-10-28", "close": 37.99, "volume": 382993.0}, {"date": "2020-10-29", "close": 37.7, "volume": 278750.0}, {"date": "2020-10-30", "close": 36.97, "volume": 543706.0}, {"date": "2020-11-02", "close": 36.45, "volume": 217602.0}, {"date": "2020-11-03", "close": 38.25, "volume": 287943.0}, {"date": "2020-11-04", "close": 39.58, "volume": 449415.0}, {"date": "2020-11-05", "close": 40.72, "volume": 448470.0}, {"date": "2020-11-06", "close": 40.25, "volume": 355999.0}, {"date": "2020-11-09", "close": 42.11, "volume": 487954.0}, {"date": "2020-11-10", "close": 40.54, "volume": 309895.0}, {"date": "2020-11-11", "close": 41.86, "volume": 346540.0}, {"date": "2020-11-12", "close": 41.04, "volume": 175670.0}, {"date": "2020-11-13", "close": 41.46, "volume": 359708.0}, {"date": "2020-11-16", "close": 41.28, "volume": 241311.0}, {"date": "2020-11-17", "close": 41.11, "volume": 217080.0}, {"date": "2020-11-18", "close": 39.87, "volume": 314402.0}, {"date": "2020-11-19", "close": 40.81, "volume": 203283.0}, {"date": "2020-11-20", "close": 41.84, "volume": 297058.0}, {"date": "2020-11-23", "close": 42.32, "volume": 367494.0}, {"date": "2020-11-24", "close": 42.2, "volume": 334117.0}, {"date": "2020-11-25", "close": 42.65, "volume": 268100.0}, {"date": "2020-11-27", "close": 43.36, "volume": 133605.0}, {"date": "2020-11-30", "close": 44.16, "volume": 498575.0}, {"date": "2020-12-01", "close": 44.09, "volume": 334436.0}, {"date": "2020-12-02", "close": 43.99, "volume": 430083.0}, {"date": "2020-12-03", "close": 44.92, "volume": 374192.0}, {"date": "2020-12-04", "close": 47.64, "volume": 297761.0}, {"date": "2020-12-07", "close": 49.01, "volume": 741190.0}, {"date": "2020-12-08", "close": 51.9, "volume": 1313083.0}, {"date": "2020-12-09", "close": 52.61, "volume": 1177648.0}, {"date": "2020-12-10", "close": 56.36, "volume": 732332.0}, {"date": "2020-12-11", "close": 57.9, "volume": 935051.0}, {"date": "2020-12-14", "close": 54.89, "volume": 711092.0}, {"date": "2020-12-15", "close": 56.04, "volume": 459256.0}, {"date": "2020-12-16", "close": 55.38, "volume": 421924.0}, {"date": "2020-12-17", "close": 57.49, "volume": 360391.0}, {"date": "2020-12-18", "close": 54.66, "volume": 1163769.0}, {"date": "2020-12-21", "close": 53.5, "volume": 682931.0}, {"date": "2020-12-22", "close": 57.75, "volume": 380570.0}, {"date": "2020-12-23", "close": 57.76, "volume": 297142.0}, {"date": "2020-12-24", "close": 57.31, "volume": 119662.0}, {"date": "2020-12-28", "close": 57.12, "volume": 229596.0}, {"date": "2020-12-29", "close": 54.75, "volume": 409658.0}, {"date": "2020-12-30", "close": 54.8, "volume": 293673.0}, {"date": "2020-12-31", "close": 54.26, "volume": 240566.0}, {"date": "2021-01-04", "close": 52.88, "volume": 545063.0}, {"date": "2021-01-05", "close": 54.05, "volume": 327399.0}, {"date": "2021-01-06", "close": 55.27, "volume": 368515.0}, {"date": "2021-01-07", "close": 56.93, "volume": 258346.0}, {"date": "2021-01-08", "close": 57.22, "volume": 506628.0}, {"date": "2021-01-11", "close": 57.6, "volume": 660819.0}, {"date": "2021-01-12", "close": 60.42, "volume": 476368.0}, {"date": "2021-01-13", "close": 60.63, "volume": 268192.0}, {"date": "2021-01-14", "close": 63.73, "volume": 528146.0}, {"date": "2021-01-15", "close": 62.96, "volume": 499323.0}, {"date": "2021-01-19", "close": 63.98, "volume": 474467.0}, {"date": "2021-01-20", "close": 66.18, "volume": 336905.0}, {"date": "2021-01-21", "close": 69.8, "volume": 1395892.0}, {"date": "2021-01-22", "close": 69.8, "volume": 606960.0}, {"date": "2021-01-25", "close": 69.57, "volume": 498521.0}, {"date": "2021-01-26", "close": 66.68, "volume": 268797.0}, {"date": "2021-01-27", "close": 63.7, "volume": 515665.0}, {"date": "2021-01-28", "close": 64.71, "volume": 491106.0}, {"date": "2021-01-29", "close": 65.29, "volume": 429556.0}, {"date": "2021-02-01", "close": 66.74, "volume": 278565.0}, {"date": "2021-02-02", "close": 68.94, "volume": 373133.0}, {"date": "2021-02-03", "close": 70.2, "volume": 323217.0}, {"date": "2021-02-04", "close": 72.66, "volume": 346792.0}, {"date": "2021-02-05", "close": 74.56, "volume": 352291.0}, {"date": "2021-02-08", "close": 77.29, "volume": 320217.0}, {"date": "2021-02-09", "close": 80.61, "volume": 540288.0}, {"date": "2021-02-10", "close": 78.06, "volume": 415273.0}, {"date": "2021-02-11", "close": 77.79, "volume": 393314.0}, {"date": "2021-02-12", "close": 79.2, "volume": 288252.0}, {"date": "2021-02-16", "close": 77.07, "volume": 317997.0}, {"date": "2021-02-17", "close": 75.49, "volume": 377545.0}, {"date": "2021-02-18", "close": 72.0, "volume": 535310.0}, {"date": "2021-02-19", "close": 73.07, "volume": 357116.0}, {"date": "2021-02-22", "close": 67.94, "volume": 566775.0}, {"date": "2021-02-23", "close": 65.5, "volume": 584258.0}, {"date": "2021-02-24", "close": 62.68, "volume": 386350.0}, {"date": "2021-02-25", "close": 60.01, "volume": 915957.0}, {"date": "2021-02-26", "close": 61.25, "volume": 777834.0}, {"date": "2021-03-01", "close": 64.12, "volume": 301269.0}, {"date": "2021-03-02", "close": 62.05, "volume": 291808.0}, {"date": "2021-03-03", "close": 58.99, "volume": 401585.0}, {"date": "2021-03-04", "close": 56.98, "volume": 658621.0}, {"date": "2021-03-05", "close": 55.93, "volume": 810207.0}, {"date": "2021-03-08", "close": 52.25, "volume": 566272.0}, {"date": "2021-03-09", "close": 57.41, "volume": 324742.0}, {"date": "2021-03-10", "close": 57.87, "volume": 435997.0}, {"date": "2021-03-11", "close": 61.77, "volume": 238477.0}, {"date": "2021-03-12", "close": 61.51, "volume": 226409.0}, {"date": "2021-03-15", "close": 60.82, "volume": 244472.0}, {"date": "2021-03-16", "close": 58.51, "volume": 254640.0}, {"date": "2021-03-17", "close": 58.29, "volume": 496773.0}, {"date": "2021-03-18", "close": 53.87, "volume": 461874.0}, {"date": "2021-03-19", "close": 55.18, "volume": 557388.0}, {"date": "2021-03-22", "close": 54.95, "volume": 182317.0}, {"date": "2021-03-23", "close": 55.65, "volume": 307682.0}, {"date": "2021-03-24", "close": 52.95, "volume": 279332.0}, {"date": "2021-03-25", "close": 53.08, "volume": 278145.0}, {"date": "2021-03-26", "close": 53.1, "volume": 213918.0}, {"date": "2021-03-29", "close": 50.85, "volume": 405281.0}, {"date": "2021-03-30", "close": 52.16, "volume": 1153284.0}, {"date": "2021-03-31", "close": 52.1, "volume": 978169.0}, {"date": "2021-04-01", "close": 55.13, "volume": 692461.0}, {"date": "2021-04-05", "close": 55.19, "volume": 434552.0}, {"date": "2021-04-06", "close": 55.07, "volume": 318515.0}, {"date": "2021-04-07", "close": 52.54, "volume": 898636.0}, {"date": "2021-04-08", "close": 52.56, "volume": 2411585.0}, {"date": "2021-04-09", "close": 52.88, "volume": 894333.0}, {"date": "2021-04-12", "close": 51.53, "volume": 529676.0}, {"date": "2021-04-13", "close": 51.1, "volume": 476994.0}, {"date": "2021-04-14", "close": 52.5, "volume": 491259.0}, {"date": "2021-04-15", "close": 51.42, "volume": 326212.0}, {"date": "2021-04-16", "close": 51.1, "volume": 254277.0}, {"date": "2021-04-19", "close": 49.42, "volume": 353492.0}, {"date": "2021-04-20", "close": 48.76, "volume": 523815.0}, {"date": "2021-04-21", "close": 50.6, "volume": 426729.0}, {"date": "2021-04-22", "close": 51.3, "volume": 280867.0}, {"date": "2021-04-23", "close": 52.64, "volume": 364424.0}, {"date": "2021-04-26", "close": 53.57, "volume": 226064.0}, {"date": "2021-04-27", "close": 53.0, "volume": 218877.0}, {"date": "2021-04-28", "close": 53.14, "volume": 267049.0}, {"date": "2021-04-29", "close": 52.51, "volume": 220558.0}, {"date": "2021-04-30", "close": 51.75, "volume": 365187.0}, {"date": "2021-05-03", "close": 50.62, "volume": 397847.0}, {"date": "2021-05-04", "close": 48.9, "volume": 608441.0}, {"date": "2021-05-05", "close": 49.26, "volume": 373721.0}, {"date": "2021-05-06", "close": 48.03, "volume": 392605.0}, {"date": "2021-05-07", "close": 49.31, "volume": 193118.0}, {"date": "2021-05-10", "close": 44.73, "volume": 592203.0}, {"date": "2021-05-11", "close": 44.94, "volume": 823093.0}, {"date": "2021-05-12", "close": 44.25, "volume": 407375.0}, {"date": "2021-05-13", "close": 43.51, "volume": 537068.0}, {"date": "2021-05-14", "close": 45.75, "volume": 573298.0}, {"date": "2021-05-17", "close": 44.44, "volume": 390533.0}, {"date": "2021-05-18", "close": 44.7, "volume": 589649.0}, {"date": "2021-05-19", "close": 44.75, "volume": 380877.0}, {"date": "2021-05-20", "close": 44.96, "volume": 315945.0}, {"date": "2021-05-21", "close": 45.45, "volume": 477582.0}, {"date": "2021-05-24", "close": 45.73, "volume": 252731.0}, {"date": "2021-05-25", "close": 47.64, "volume": 665674.0}, {"date": "2021-05-26", "close": 48.24, "volume": 301720.0}, {"date": "2021-05-27", "close": 49.21, "volume": 452929.0}, {"date": "2021-05-28", "close": 49.5, "volume": 293048.0}, {"date": "2021-06-01", "close": 49.93, "volume": 265472.0}, {"date": "2021-06-02", "close": 50.29, "volume": 712778.0}, {"date": "2021-06-03", "close": 49.04, "volume": 457018.0}, {"date": "2021-06-04", "close": 53.62, "volume": 998970.0}, {"date": "2021-06-07", "close": 51.99, "volume": 504642.0}, {"date": "2021-06-08", "close": 56.67, "volume": 745211.0}, {"date": "2021-06-09", "close": 57.3, "volume": 461301.0}, {"date": "2021-06-10", "close": 57.41, "volume": 444509.0}, {"date": "2021-06-11", "close": 57.85, "volume": 380977.0}, {"date": "2021-06-14", "close": 57.42, "volume": 393868.0}, {"date": "2021-06-15", "close": 56.06, "volume": 328861.0}, {"date": "2021-06-16", "close": 57.07, "volume": 375198.0}, {"date": "2021-06-17", "close": 58.21, "volume": 307954.0}, {"date": "2021-06-18", "close": 58.82, "volume": 471412.0}, {"date": "2021-06-21", "close": 56.98, "volume": 335848.0}, {"date": "2021-06-22", "close": 57.76, "volume": 246867.0}, {"date": "2021-06-23", "close": 59.43, "volume": 301175.0}, {"date": "2021-06-24", "close": 59.6, "volume": 235656.0}, {"date": "2021-06-25", "close": 59.25, "volume": 667535.0}, {"date": "2021-06-28", "close": 61.14, "volume": 442001.0}, {"date": "2021-06-29", "close": 61.94, "volume": 242231.0}, {"date": "2021-06-30", "close": 61.3, "volume": 407262.0}, {"date": "2021-07-01", "close": 62.0, "volume": 282378.0}, {"date": "2021-07-02", "close": 62.46, "volume": 646374.0}, {"date": "2021-07-06", "close": 65.36, "volume": 359959.0}, {"date": "2021-07-07", "close": 64.97, "volume": 537275.0}, {"date": "2021-07-08", "close": 65.25, "volume": 440233.0}, {"date": "2021-07-09", "close": 65.27, "volume": 468242.0}, {"date": "2021-07-12", "close": 67.61, "volume": 433458.0}, {"date": "2021-07-13", "close": 65.66, "volume": 364619.0}, {"date": "2021-07-14", "close": 64.53, "volume": 339698.0}, {"date": "2021-07-15", "close": 63.17, "volume": 489609.0}, {"date": "2021-07-16", "close": 63.57, "volume": 210825.0}, {"date": "2021-07-19", "close": 63.92, "volume": 224702.0}, {"date": "2021-07-20", "close": 64.84, "volume": 457797.0}, {"date": "2021-07-21", "close": 65.58, "volume": 247356.0}, {"date": "2021-07-22", "close": 65.94, "volume": 172257.0}, {"date": "2021-07-23", "close": 67.1, "volume": 223756.0}, {"date": "2021-07-26", "close": 66.16, "volume": 232551.0}, {"date": "2021-07-27", "close": 67.15, "volume": 256525.0}, {"date": "2021-07-28", "close": 69.18, "volume": 263730.0}, {"date": "2021-07-29", "close": 69.72, "volume": 254231.0}, {"date": "2021-07-30", "close": 68.35, "volume": 159763.0}, {"date": "2021-08-02", "close": 67.63, "volume": 269214.0}, {"date": "2021-08-03", "close": 67.67, "volume": 272811.0}, {"date": "2021-08-04", "close": 68.68, "volume": 186258.0}, {"date": "2021-08-05", "close": 70.78, "volume": 297039.0}, {"date": "2021-08-06", "close": 68.41, "volume": 182295.0}, {"date": "2021-08-09", "close": 68.58, "volume": 375070.0}, {"date": "2021-08-10", "close": 66.0, "volume": 313726.0}, {"date": "2021-08-11", "close": 67.01, "volume": 298825.0}, {"date": "2021-08-12", "close": 68.6, "volume": 277955.0}, {"date": "2021-08-13", "close": 66.3, "volume": 164925.0}, {"date": "2021-08-16", "close": 64.29, "volume": 230330.0}, {"date": "2021-08-17", "close": 64.37, "volume": 295605.0}, {"date": "2021-08-18", "close": 64.07, "volume": 207770.0}, {"date": "2021-08-19", "close": 65.01, "volume": 273267.0}, {"date": "2021-08-20", "close": 67.75, "volume": 380220.0}, {"date": "2021-08-23", "close": 68.57, "volume": 439288.0}, {"date": "2021-08-24", "close": 69.54, "volume": 223822.0}, {"date": "2021-08-25", "close": 69.48, "volume": 256284.0}, {"date": "2021-08-26", "close": 68.14, "volume": 267004.0}, {"date": "2021-08-27", "close": 72.12, "volume": 454669.0}, {"date": "2021-08-30", "close": 71.69, "volume": 503935.0}, {"date": "2021-08-31", "close": 71.55, "volume": 524101.0}, {"date": "2021-09-01", "close": 69.5, "volume": 692764.0}, {"date": "2021-09-02", "close": 62.69, "volume": 1342945.0}, {"date": "2021-09-03", "close": 67.12, "volume": 832110.0}, {"date": "2021-09-07", "close": 69.6, "volume": 931891.0}, {"date": "2021-09-08", "close": 67.65, "volume": 433613.0}, {"date": "2021-09-09", "close": 70.57, "volume": 504932.0}, {"date": "2021-09-10", "close": 70.29, "volume": 458531.0}, {"date": "2021-09-13", "close": 69.11, "volume": 481152.0}, {"date": "2021-09-14", "close": 68.79, "volume": 360989.0}, {"date": "2021-09-15", "close": 69.12, "volume": 760783.0}, {"date": "2021-09-16", "close": 69.24, "volume": 523938.0}, {"date": "2021-09-17", "close": 68.4, "volume": 2705808.0}, {"date": "2021-09-20", "close": 63.41, "volume": 650727.0}, {"date": "2021-09-21", "close": 66.29, "volume": 797226.0}, {"date": "2021-09-22", "close": 66.24, "volume": 358680.0}, {"date": "2021-09-23", "close": 65.18, "volume": 376741.0}, {"date": "2021-09-24", "close": 65.35, "volume": 198871.0}, {"date": "2021-09-27", "close": 64.58, "volume": 371541.0}, {"date": "2021-09-28", "close": 60.69, "volume": 382758.0}, {"date": "2021-09-29", "close": 60.65, "volume": 373900.0}, {"date": "2021-09-30", "close": 61.7, "volume": 254049.0}, {"date": "2021-10-01", "close": 60.52, "volume": 382978.0}, {"date": "2021-10-04", "close": 58.61, "volume": 239632.0}, {"date": "2021-10-05", "close": 58.99, "volume": 302577.0}, {"date": "2021-10-06", "close": 59.98, "volume": 170599.0}, {"date": "2021-10-07", "close": 61.9, "volume": 313855.0}, {"date": "2021-10-08", "close": 60.76, "volume": 95481.0}, {"date": "2021-10-11", "close": 60.03, "volume": 123827.0}, {"date": "2021-10-12", "close": 61.11, "volume": 119469.0}, {"date": "2021-10-13", "close": 62.55, "volume": 122764.0}, {"date": "2021-10-14", "close": 64.13, "volume": 165978.0}, {"date": "2021-10-15", "close": 63.66, "volume": 432394.0}, {"date": "2021-10-18", "close": 63.33, "volume": 418746.0}, {"date": "2021-10-19", "close": 65.56, "volume": 193452.0}, {"date": "2021-10-20", "close": 66.21, "volume": 163987.0}, {"date": "2021-10-21", "close": 66.9, "volume": 161534.0}, {"date": "2021-10-22", "close": 66.09, "volume": 225083.0}, {"date": "2021-10-25", "close": 67.01, "volume": 162175.0}, {"date": "2021-10-26", "close": 67.94, "volume": 290863.0}, {"date": "2021-10-27", "close": 66.45, "volume": 279956.0}, {"date": "2021-10-28", "close": 69.29, "volume": 259234.0}, {"date": "2021-10-29", "close": 70.54, "volume": 253521.0}, {"date": "2021-11-01", "close": 71.21, "volume": 244804.0}, {"date": "2021-11-02", "close": 69.89, "volume": 358930.0}, {"date": "2021-11-03", "close": 73.57, "volume": 245422.0}, {"date": "2021-11-04", "close": 74.31, "volume": 170329.0}, {"date": "2021-11-05", "close": 73.81, "volume": 279429.0}, {"date": "2021-11-08", "close": 74.89, "volume": 197763.0}, {"date": "2021-11-09", "close": 74.32, "volume": 184930.0}, {"date": "2021-11-10", "close": 72.69, "volume": 344646.0}, {"date": "2021-11-11", "close": 73.76, "volume": 148236.0}, {"date": "2021-11-12", "close": 72.9, "volume": 421818.0}, {"date": "2021-11-15", "close": 72.43, "volume": 194775.0}, {"date": "2021-11-16", "close": 73.36, "volume": 216991.0}, {"date": "2021-11-17", "close": 72.86, "volume": 185601.0}, {"date": "2021-11-18", "close": 68.37, "volume": 430984.0}, {"date": "2021-11-19", "close": 67.88, "volume": 311279.0}, {"date": "2021-11-22", "close": 64.1, "volume": 523433.0}, {"date": "2021-11-23", "close": 61.9, "volume": 300852.0}, {"date": "2021-11-24", "close": 62.76, "volume": 487322.0}, {"date": "2021-11-26", "close": 59.96, "volume": 193142.0}, {"date": "2021-11-29", "close": 59.48, "volume": 319991.0}, {"date": "2021-11-30", "close": 57.68, "volume": 451953.0}, {"date": "2021-12-01", "close": 54.17, "volume": 360361.0}, {"date": "2021-12-02", "close": 56.1, "volume": 585156.0}, {"date": "2021-12-03", "close": 54.27, "volume": 458070.0}, {"date": "2021-12-06", "close": 53.29, "volume": 734371.0}, {"date": "2021-12-07", "close": 53.36, "volume": 345547.0}, {"date": "2021-12-08", "close": 54.0, "volume": 837472.0}, {"date": "2021-12-09", "close": 42.56, "volume": 2414393.0}, {"date": "2021-12-10", "close": 40.83, "volume": 756307.0}, {"date": "2021-12-13", "close": 42.2, "volume": 519352.0}, {"date": "2021-12-14", "close": 40.8, "volume": 530666.0}, {"date": "2021-12-15", "close": 41.64, "volume": 755000.0}, {"date": "2021-12-16", "close": 39.92, "volume": 777118.0}, {"date": "2021-12-17", "close": 44.26, "volume": 955702.0}, {"date": "2021-12-20", "close": 44.42, "volume": 887577.0}, {"date": "2021-12-21", "close": 44.18, "volume": 706578.0}, {"date": "2021-12-22", "close": 42.53, "volume": 892582.0}, {"date": "2021-12-23", "close": 44.23, "volume": 531030.0}, {"date": "2021-12-27", "close": 44.76, "volume": 385540.0}, {"date": "2021-12-28", "close": 43.61, "volume": 216921.0}, {"date": "2021-12-29", "close": 42.55, "volume": 192044.0}, {"date": "2021-12-30", "close": 42.44, "volume": 226929.0}, {"date": "2021-12-31", "close": 41.66, "volume": 186098.0}, {"date": "2022-01-03", "close": 42.96, "volume": 305285.0}, {"date": "2022-01-04", "close": 40.41, "volume": 409367.0}, {"date": "2022-01-05", "close": 38.16, "volume": 432180.0}, {"date": "2022-01-06", "close": 35.61, "volume": 831951.0}, {"date": "2022-01-07", "close": 35.82, "volume": 965895.0}, {"date": "2022-01-10", "close": 35.26, "volume": 825307.0}, {"date": "2022-01-11", "close": 37.54, "volume": 639182.0}, {"date": "2022-01-12", "close": 37.11, "volume": 491835.0}, {"date": "2022-01-13", "close": 34.88, "volume": 331287.0}, {"date": "2022-01-14", "close": 35.55, "volume": 540239.0}, {"date": "2022-01-18", "close": 32.81, "volume": 377262.0}, {"date": "2022-01-19", "close": 31.28, "volume": 527100.0}, {"date": "2022-01-20", "close": 31.0, "volume": 723771.0}, {"date": "2022-01-21", "close": 30.85, "volume": 765805.0}, {"date": "2022-01-24", "close": 31.48, "volume": 774298.0}, {"date": "2022-01-25", "close": 29.99, "volume": 508825.0}, {"date": "2022-01-26", "close": 28.93, "volume": 349481.0}, {"date": "2022-01-27", "close": 27.85, "volume": 615556.0}, {"date": "2022-01-28", "close": 28.44, "volume": 1242126.0}, {"date": "2022-01-31", "close": 31.19, "volume": 582944.0}, {"date": "2022-02-01", "close": 31.76, "volume": 632685.0}, {"date": "2022-02-02", "close": 30.89, "volume": 498156.0}, {"date": "2022-02-03", "close": 29.22, "volume": 411454.0}, {"date": "2022-02-04", "close": 29.74, "volume": 303285.0}, {"date": "2022-02-07", "close": 31.02, "volume": 599829.0}, {"date": "2022-02-08", "close": 31.74, "volume": 529813.0}, {"date": "2022-02-09", "close": 33.57, "volume": 591314.0}, {"date": "2022-02-10", "close": 33.25, "volume": 420954.0}, {"date": "2022-02-11", "close": 31.94, "volume": 379034.0}, {"date": "2022-02-14", "close": 31.29, "volume": 297328.0}, {"date": "2022-02-15", "close": 32.05, "volume": 344753.0}, {"date": "2022-02-16", "close": 31.01, "volume": 246640.0}, {"date": "2022-02-17", "close": 28.85, "volume": 262292.0}, {"date": "2022-02-18", "close": 27.53, "volume": 309904.0}, {"date": "2022-02-22", "close": 27.63, "volume": 382071.0}, {"date": "2022-02-23", "close": 26.38, "volume": 434641.0}, {"date": "2022-02-24", "close": 28.37, "volume": 718214.0}, {"date": "2022-02-25", "close": 29.25, "volume": 668621.0}, {"date": "2022-02-28", "close": 30.79, "volume": 500066.0}, {"date": "2022-03-01", "close": 30.45, "volume": 351254.0}, {"date": "2022-03-02", "close": 30.23, "volume": 336709.0}, {"date": "2022-03-03", "close": 29.3, "volume": 338663.0}, {"date": "2022-03-04", "close": 28.57, "volume": 361117.0}, {"date": "2022-03-07", "close": 27.46, "volume": 385704.0}, {"date": "2022-03-08", "close": 27.76, "volume": 478971.0}, {"date": "2022-03-09", "close": 30.59, "volume": 480070.0}, {"date": "2022-03-10", "close": 29.39, "volume": 365019.0}, {"date": "2022-03-11", "close": 26.43, "volume": 394810.0}, {"date": "2022-03-14", "close": 23.5, "volume": 535098.0}, {"date": "2022-03-15", "close": 24.12, "volume": 578991.0}, {"date": "2022-03-16", "close": 25.53, "volume": 1190553.0}, {"date": "2022-03-17", "close": 28.23, "volume": 710469.0}, {"date": "2022-03-18", "close": 28.88, "volume": 565613.0}, {"date": "2022-03-21", "close": 28.1, "volume": 334278.0}, {"date": "2022-03-22", "close": 29.08, "volume": 367736.0}, {"date": "2022-03-23", "close": 28.24, "volume": 452642.0}, {"date": "2022-03-24", "close": 28.82, "volume": 277065.0}, {"date": "2022-03-25", "close": 27.78, "volume": 337394.0}, {"date": "2022-03-28", "close": 28.43, "volume": 350335.0}, {"date": "2022-03-29", "close": 29.93, "volume": 322098.0}, {"date": "2022-03-30", "close": 29.38, "volume": 544254.0}, {"date": "2022-03-31", "close": 26.36, "volume": 2012552.0}, {"date": "2022-04-01", "close": 30.02, "volume": 1500538.0}, {"date": "2022-04-04", "close": 30.31, "volume": 609028.0}, {"date": "2022-04-05", "close": 29.01, "volume": 362315.0}, {"date": "2022-04-06", "close": 28.72, "volume": 695759.0}, {"date": "2022-04-07", "close": 28.99, "volume": 640577.0}, {"date": "2022-04-08", "close": 27.77, "volume": 567989.0}, {"date": "2022-04-11", "close": 27.76, "volume": 372396.0}, {"date": "2022-04-12", "close": 28.26, "volume": 382161.0}, {"date": "2022-04-13", "close": 28.73, "volume": 321754.0}, {"date": "2022-04-14", "close": 27.63, "volume": 314149.0}, {"date": "2022-04-18", "close": 26.5, "volume": 395855.0}, {"date": "2022-04-19", "close": 27.34, "volume": 483574.0}, {"date": "2022-04-20", "close": 27.12, "volume": 350851.0}, {"date": "2022-04-21", "close": 26.44, "volume": 403285.0}, {"date": "2022-04-22", "close": 25.53, "volume": 293221.0}, {"date": "2022-04-25", "close": 27.38, "volume": 667820.0}, {"date": "2022-04-26", "close": 26.44, "volume": 787617.0}, {"date": "2022-04-27", "close": 24.5, "volume": 489459.0}, {"date": "2022-04-28", "close": 23.92, "volume": 684593.0}, {"date": "2022-04-29", "close": 22.88, "volume": 752808.0}, {"date": "2022-05-02", "close": 23.89, "volume": 723243.0}, {"date": "2022-05-03", "close": 22.91, "volume": 653889.0}, {"date": "2022-05-04", "close": 22.17, "volume": 1004234.0}, {"date": "2022-05-05", "close": 19.02, "volume": 1124929.0}, {"date": "2022-05-06", "close": 19.17, "volume": 1147966.0}, {"date": "2022-05-09", "close": 16.54, "volume": 1115294.0}, {"date": "2022-05-10", "close": 15.55, "volume": 902967.0}, {"date": "2022-05-11", "close": 13.72, "volume": 1103737.0}, {"date": "2022-05-12", "close": 14.68, "volume": 1686129.0}, {"date": "2022-05-13", "close": 16.34, "volume": 731070.0}, {"date": "2022-05-16", "close": 15.82, "volume": 639477.0}, {"date": "2022-05-17", "close": 15.98, "volume": 438657.0}, {"date": "2022-05-18", "close": 15.75, "volume": 823188.0}, {"date": "2022-05-19", "close": 16.91, "volume": 993818.0}, {"date": "2022-05-20", "close": 16.94, "volume": 711758.0}, {"date": "2022-05-23", "close": 17.05, "volume": 456522.0}, {"date": "2022-05-24", "close": 16.85, "volume": 691383.0}, {"date": "2022-05-25", "close": 17.43, "volume": 496001.0}, {"date": "2022-05-26", "close": 18.06, "volume": 542351.0}, {"date": "2022-05-27", "close": 18.59, "volume": 786068.0}, {"date": "2022-05-31", "close": 18.14, "volume": 615351.0}, {"date": "2022-06-01", "close": 18.16, "volume": 844091.0}, {"date": "2022-06-02", "close": 19.0, "volume": 1408349.0}, {"date": "2022-06-03", "close": 20.32, "volume": 2289575.0}, {"date": "2022-06-06", "close": 20.71, "volume": 708084.0}, {"date": "2022-06-07", "close": 21.33, "volume": 600496.0}, {"date": "2022-06-08", "close": 21.12, "volume": 509468.0}, {"date": "2022-06-09", "close": 19.54, "volume": 999777.0}, {"date": "2022-06-10", "close": 19.6, "volume": 699456.0}, {"date": "2022-06-13", "close": 17.69, "volume": 532831.0}, {"date": "2022-06-14", "close": 17.24, "volume": 635539.0}, {"date": "2022-06-15", "close": 18.44, "volume": 799404.0}, {"date": "2022-06-16", "close": 17.72, "volume": 587376.0}, {"date": "2022-06-17", "close": 20.2, "volume": 1362074.0}, {"date": "2022-06-21", "close": 21.02, "volume": 649205.0}, {"date": "2022-06-22", "close": 23.56, "volume": 1028074.0}, {"date": "2022-06-23", "close": 24.94, "volume": 643013.0}, {"date": "2022-06-24", "close": 26.47, "volume": 1769223.0}, {"date": "2022-06-27", "close": 25.97, "volume": 612122.0}, {"date": "2022-06-28", "close": 25.3, "volume": 540744.0}, {"date": "2022-06-29", "close": 25.1, "volume": 424409.0}, {"date": "2022-06-30", "close": 25.01, "volume": 817443.0}, {"date": "2022-07-01", "close": 25.45, "volume": 581556.0}, {"date": "2022-07-05", "close": 25.92, "volume": 646581.0}, {"date": "2022-07-06", "close": 25.58, "volume": 991679.0}, {"date": "2022-07-07", "close": 26.99, "volume": 950587.0}, {"date": "2022-07-08", "close": 26.45, "volume": 740424.0}, {"date": "2022-07-11", "close": 24.22, "volume": 536434.0}, {"date": "2022-07-12", "close": 24.1, "volume": 557921.0}, {"date": "2022-07-13", "close": 23.01, "volume": 494820.0}, {"date": "2022-07-14", "close": 22.35, "volume": 477680.0}, {"date": "2022-07-15", "close": 22.85, "volume": 268007.0}, {"date": "2022-07-18", "close": 21.92, "volume": 326314.0}, {"date": "2022-07-19", "close": 22.36, "volume": 304854.0}, {"date": "2022-07-20", "close": 23.54, "volume": 512554.0}, {"date": "2022-07-21", "close": 25.2, "volume": 551342.0}, {"date": "2022-07-22", "close": 24.73, "volume": 448480.0}, {"date": "2022-07-25", "close": 24.77, "volume": 254431.0}, {"date": "2022-07-26", "close": 24.33, "volume": 257203.0}, {"date": "2022-07-27", "close": 24.16, "volume": 322176.0}, {"date": "2022-07-28", "close": 24.28, "volume": 326417.0}, {"date": "2022-07-29", "close": 23.49, "volume": 250130.0}, {"date": "2022-08-01", "close": 23.3, "volume": 428390.0}, {"date": "2022-08-02", "close": 24.7, "volume": 458677.0}, {"date": "2022-08-03", "close": 25.62, "volume": 253561.0}, {"date": "2022-08-04", "close": 26.44, "volume": 211152.0}, {"date": "2022-08-05", "close": 26.26, "volume": 356304.0}, {"date": "2022-08-08", "close": 25.8, "volume": 283915.0}, {"date": "2022-08-09", "close": 23.72, "volume": 320096.0}, {"date": "2022-08-10", "close": 26.0, "volume": 602875.0}, {"date": "2022-08-11", "close": 25.42, "volume": 283862.0}, {"date": "2022-08-12", "close": 25.84, "volume": 284466.0}, {"date": "2022-08-15", "close": 25.82, "volume": 269909.0}, {"date": "2022-08-16", "close": 24.4, "volume": 297087.0}, {"date": "2022-08-17", "close": 23.49, "volume": 529242.0}, {"date": "2022-08-18", "close": 23.5, "volume": 236777.0}, {"date": "2022-08-19", "close": 22.59, "volume": 299289.0}, {"date": "2022-08-22", "close": 22.84, "volume": 323218.0}, {"date": "2022-08-23", "close": 23.09, "volume": 303982.0}, {"date": "2022-08-24", "close": 23.85, "volume": 259693.0}, {"date": "2022-08-25", "close": 24.21, "volume": 336334.0}, {"date": "2022-08-26", "close": 23.33, "volume": 353037.0}, {"date": "2022-08-29", "close": 23.63, "volume": 533615.0}, {"date": "2022-08-30", "close": 23.76, "volume": 292771.0}, {"date": "2022-08-31", "close": 25.66, "volume": 341910.0}, {"date": "2022-09-01", "close": 24.43, "volume": 708752.0}, {"date": "2022-09-02", "close": 23.0, "volume": 859870.0}, {"date": "2022-09-06", "close": 22.77, "volume": 615344.0}, {"date": "2022-09-07", "close": 23.92, "volume": 645894.0}, {"date": "2022-09-08", "close": 27.64, "volume": 1874284.0}, {"date": "2022-09-09", "close": 28.56, "volume": 868281.0}, {"date": "2022-09-12", "close": 29.19, "volume": 892074.0}, {"date": "2022-09-13", "close": 28.34, "volume": 567826.0}, {"date": "2022-09-14", "close": 28.64, "volume": 566666.0}, {"date": "2022-09-15", "close": 28.72, "volume": 606552.0}, {"date": "2022-09-16", "close": 27.7, "volume": 453224.0}, {"date": "2022-09-19", "close": 27.4, "volume": 357993.0}, {"date": "2022-09-20", "close": 26.38, "volume": 284610.0}, {"date": "2022-09-21", "close": 26.31, "volume": 292856.0}, {"date": "2022-09-22", "close": 25.06, "volume": 451262.0}, {"date": "2022-09-23", "close": 24.69, "volume": 486379.0}, {"date": "2022-09-26", "close": 24.38, "volume": 443764.0}, {"date": "2022-09-27", "close": 24.58, "volume": 771675.0}, {"date": "2022-09-28", "close": 25.68, "volume": 369965.0}, {"date": "2022-09-29", "close": 25.32, "volume": 282814.0}, {"date": "2022-09-30", "close": 25.48, "volume": 758786.0}, {"date": "2022-10-03", "close": 25.72, "volume": 368713.0}, {"date": "2022-10-04", "close": 26.45, "volume": 288038.0}, {"date": "2022-10-05", "close": 25.91, "volume": 429584.0}, {"date": "2022-10-06", "close": 25.95, "volume": 242999.0}, {"date": "2022-10-07", "close": 23.89, "volume": 310251.0}, {"date": "2022-10-10", "close": 23.81, "volume": 407713.0}, {"date": "2022-10-11", "close": 23.99, "volume": 406536.0}, {"date": "2022-10-12", "close": 24.09, "volume": 369953.0}, {"date": "2022-10-13", "close": 23.77, "volume": 480117.0}, {"date": "2022-10-14", "close": 22.48, "volume": 335709.0}, {"date": "2022-10-17", "close": 24.32, "volume": 257763.0}, {"date": "2022-10-18", "close": 25.42, "volume": 369966.0}, {"date": "2022-10-19", "close": 23.85, "volume": 269474.0}, {"date": "2022-10-20", "close": 23.89, "volume": 286584.0}, {"date": "2022-10-21", "close": 24.49, "volume": 191051.0}, {"date": "2022-10-24", "close": 24.56, "volume": 175962.0}, {"date": "2022-10-25", "close": 25.97, "volume": 244028.0}, {"date": "2022-10-26", "close": 26.8, "volume": 292241.0}, {"date": "2022-10-27", "close": 26.87, "volume": 263163.0}, {"date": "2022-10-28", "close": 27.95, "volume": 219754.0}, {"date": "2022-10-31", "close": 27.32, "volume": 346480.0}, {"date": "2022-11-01", "close": 27.16, "volume": 182899.0}, {"date": "2022-11-02", "close": 25.96, "volume": 332615.0}, {"date": "2022-11-03", "close": 25.26, "volume": 325548.0}, {"date": "2022-11-04", "close": 24.34, "volume": 259868.0}, {"date": "2022-11-07", "close": 23.94, "volume": 221922.0}, {"date": "2022-11-08", "close": 22.95, "volume": 226868.0}, {"date": "2022-11-09", "close": 22.29, "volume": 262955.0}, {"date": "2022-11-10", "close": 24.19, "volume": 526913.0}, {"date": "2022-11-11", "close": 25.32, "volume": 347239.0}, {"date": "2022-11-14", "close": 24.34, "volume": 218517.0}, {"date": "2022-11-15", "close": 25.15, "volume": 301914.0}, {"date": "2022-11-16", "close": 24.63, "volume": 212783.0}, {"date": "2022-11-17", "close": 23.9, "volume": 302627.0}, {"date": "2022-11-18", "close": 24.48, "volume": 173169.0}, {"date": "2022-11-21", "close": 23.39, "volume": 186823.0}, {"date": "2022-11-22", "close": 24.13, "volume": 188246.0}, {"date": "2022-11-23", "close": 24.98, "volume": 151541.0}, {"date": "2022-11-25", "close": 24.82, "volume": 60311.0}, {"date": "2022-11-28", "close": 24.12, "volume": 211432.0}, {"date": "2022-11-29", "close": 25.64, "volume": 310412.0}, {"date": "2022-11-30", "close": 27.82, "volume": 297210.0}, {"date": "2022-12-01", "close": 28.15, "volume": 204398.0}, {"date": "2022-12-02", "close": 28.7, "volume": 265819.0}, {"date": "2022-12-05", "close": 28.04, "volume": 264257.0}, {"date": "2022-12-06", "close": 25.83, "volume": 324914.0}, {"date": "2022-12-07", "close": 26.05, "volume": 198459.0}, {"date": "2022-12-08", "close": 26.71, "volume": 313211.0}, {"date": "2022-12-09", "close": 30.91, "volume": 1367960.0}, {"date": "2022-12-12", "close": 32.28, "volume": 534136.0}, {"date": "2022-12-13", "close": 35.11, "volume": 662111.0}, {"date": "2022-12-14", "close": 35.34, "volume": 544249.0}, {"date": "2022-12-15", "close": 34.01, "volume": 554439.0}, {"date": "2022-12-16", "close": 33.97, "volume": 462994.0}, {"date": "2022-12-19", "close": 33.2, "volume": 175031.0}, {"date": "2022-12-20", "close": 33.68, "volume": 219896.0}, {"date": "2022-12-21", "close": 34.46, "volume": 216215.0}, {"date": "2022-12-22", "close": 33.88, "volume": 222093.0}, {"date": "2022-12-23", "close": 33.53, "volume": 129478.0}, {"date": "2022-12-27", "close": 32.01, "volume": 211985.0}, {"date": "2022-12-28", "close": 32.35, "volume": 173672.0}, {"date": "2022-12-29", "close": 33.28, "volume": 235763.0}, {"date": "2022-12-30", "close": 32.36, "volume": 379028.0}, {"date": "2023-01-03", "close": 30.83, "volume": 299371.0}, {"date": "2023-01-04", "close": 31.49, "volume": 257339.0}, {"date": "2023-01-05", "close": 30.66, "volume": 259827.0}, {"date": "2023-01-06", "close": 31.26, "volume": 249075.0}, {"date": "2023-01-09", "close": 33.27, "volume": 425061.0}, {"date": "2023-01-10", "close": 34.09, "volume": 559197.0}, {"date": "2023-01-11", "close": 34.96, "volume": 355723.0}, {"date": "2023-01-12", "close": 34.92, "volume": 231752.0}, {"date": "2023-01-13", "close": 35.41, "volume": 320094.0}, {"date": "2023-01-17", "close": 35.0, "volume": 375591.0}, {"date": "2023-01-18", "close": 35.7, "volume": 690386.0}, {"date": "2023-01-19", "close": 34.39, "volume": 295137.0}, {"date": "2023-01-20", "close": 35.25, "volume": 401429.0}, {"date": "2023-01-23", "close": 35.53, "volume": 414210.0}, {"date": "2023-01-24", "close": 34.59, "volume": 183543.0}, {"date": "2023-01-25", "close": 34.95, "volume": 282987.0}, {"date": "2023-01-26", "close": 35.79, "volume": 429708.0}, {"date": "2023-01-27", "close": 36.29, "volume": 878182.0}, {"date": "2023-01-30", "close": 36.19, "volume": 512832.0}, {"date": "2023-01-31", "close": 37.49, "volume": 593757.0}, {"date": "2023-02-01", "close": 37.22, "volume": 559958.0}, {"date": "2023-02-02", "close": 39.48, "volume": 942068.0}, {"date": "2023-02-03", "close": 37.87, "volume": 320924.0}, {"date": "2023-02-06", "close": 37.2, "volume": 361742.0}, {"date": "2023-02-07", "close": 38.77, "volume": 341724.0}, {"date": "2023-02-08", "close": 38.0, "volume": 669456.0}, {"date": "2023-02-09", "close": 38.02, "volume": 438435.0}, {"date": "2023-02-10", "close": 37.89, "volume": 378702.0}, {"date": "2023-02-13", "close": 37.96, "volume": 313735.0}, {"date": "2023-02-14", "close": 38.23, "volume": 247905.0}, {"date": "2023-02-15", "close": 39.32, "volume": 389427.0}, {"date": "2023-02-16", "close": 38.32, "volume": 349198.0}, {"date": "2023-02-17", "close": 36.77, "volume": 332059.0}, {"date": "2023-02-21", "close": 35.29, "volume": 531478.0}, {"date": "2023-02-22", "close": 35.69, "volume": 372941.0}, {"date": "2023-02-23", "close": 36.42, "volume": 296601.0}, {"date": "2023-02-24", "close": 35.25, "volume": 258063.0}, {"date": "2023-02-27", "close": 36.1, "volume": 207955.0}, {"date": "2023-02-28", "close": 36.8, "volume": 249655.0}, {"date": "2023-03-01", "close": 36.69, "volume": 243308.0}, {"date": "2023-03-02", "close": 36.62, "volume": 176963.0}, {"date": "2023-03-03", "close": 38.11, "volume": 261368.0}, {"date": "2023-03-06", "close": 37.61, "volume": 267222.0}, {"date": "2023-03-07", "close": 37.06, "volume": 313252.0}, {"date": "2023-03-08", "close": 36.06, "volume": 242087.0}, {"date": "2023-03-09", "close": 34.75, "volume": 214677.0}, {"date": "2023-03-10", "close": 32.28, "volume": 619927.0}, {"date": "2023-03-13", "close": 33.43, "volume": 459489.0}, {"date": "2023-03-14", "close": 34.78, "volume": 373572.0}, {"date": "2023-03-15", "close": 33.84, "volume": 362141.0}, {"date": "2023-03-16", "close": 34.81, "volume": 339499.0}, {"date": "2023-03-17", "close": 33.65, "volume": 458701.0}, {"date": "2023-03-20", "close": 34.05, "volume": 420440.0}, {"date": "2023-03-21", "close": 35.83, "volume": 476961.0}, {"date": "2023-03-22", "close": 33.59, "volume": 745791.0}, {"date": "2023-03-23", "close": 30.99, "volume": 1318643.0}, {"date": "2023-03-24", "close": 31.5, "volume": 817097.0}, {"date": "2023-03-27", "close": 32.23, "volume": 430656.0}, {"date": "2023-03-28", "close": 31.09, "volume": 369660.0}, {"date": "2023-03-29", "close": 30.78, "volume": 353582.0}, {"date": "2023-03-30", "close": 30.85, "volume": 378676.0}, {"date": "2023-03-31", "close": 32.29, "volume": 545545.0}, {"date": "2023-04-03", "close": 30.61, "volume": 387104.0}, {"date": "2023-04-04", "close": 30.53, "volume": 232374.0}, {"date": "2023-04-05", "close": 30.19, "volume": 314832.0}, {"date": "2023-04-06", "close": 30.49, "volume": 314417.0}, {"date": "2023-04-10", "close": 30.15, "volume": 357762.0}, {"date": "2023-04-11", "close": 31.17, "volume": 426128.0}, {"date": "2023-04-12", "close": 30.39, "volume": 415108.0}, {"date": "2023-04-13", "close": 31.26, "volume": 509856.0}, {"date": "2023-04-14", "close": 31.64, "volume": 370961.0}, {"date": "2023-04-17", "close": 32.02, "volume": 434658.0}, {"date": "2023-04-18", "close": 32.31, "volume": 232426.0}, {"date": "2023-04-19", "close": 33.7, "volume": 488889.0}, {"date": "2023-04-20", "close": 32.92, "volume": 466343.0}, {"date": "2023-04-21", "close": 33.8, "volume": 430024.0}, {"date": "2023-04-24", "close": 33.23, "volume": 377260.0}, {"date": "2023-04-25", "close": 32.8, "volume": 519084.0}, {"date": "2023-04-26", "close": 31.48, "volume": 332121.0}, {"date": "2023-04-27", "close": 31.5, "volume": 237584.0}, {"date": "2023-04-28", "close": 31.64, "volume": 240581.0}, {"date": "2023-05-01", "close": 32.26, "volume": 245981.0}, {"date": "2023-05-02", "close": 31.75, "volume": 309272.0}, {"date": "2023-05-03", "close": 31.25, "volume": 375473.0}, {"date": "2023-05-04", "close": 30.56, "volume": 372476.0}, {"date": "2023-05-05", "close": 29.88, "volume": 394566.0}, {"date": "2023-05-08", "close": 29.66, "volume": 345449.0}, {"date": "2023-05-09", "close": 28.01, "volume": 848861.0}, {"date": "2023-05-10", "close": 30.16, "volume": 681383.0}, {"date": "2023-05-11", "close": 29.51, "volume": 469613.0}, {"date": "2023-05-12", "close": 29.33, "volume": 395843.0}, {"date": "2023-05-15", "close": 31.46, "volume": 470101.0}, {"date": "2023-05-16", "close": 31.13, "volume": 244395.0}, {"date": "2023-05-17", "close": 31.39, "volume": 300059.0}, {"date": "2023-05-18", "close": 30.63, "volume": 394478.0}, {"date": "2023-05-19", "close": 30.48, "volume": 388011.0}, {"date": "2023-05-22", "close": 31.34, "volume": 347286.0}, {"date": "2023-05-23", "close": 30.4, "volume": 283157.0}, {"date": "2023-05-24", "close": 30.9, "volume": 394014.0}, {"date": "2023-05-25", "close": 29.9, "volume": 575103.0}, {"date": "2023-05-26", "close": 30.16, "volume": 378169.0}, {"date": "2023-05-30", "close": 29.82, "volume": 508448.0}, {"date": "2023-05-31", "close": 30.02, "volume": 944913.0}, {"date": "2023-06-01", "close": 30.88, "volume": 876041.0}, {"date": "2023-06-02", "close": 32.65, "volume": 634351.0}, {"date": "2023-06-05", "close": 32.9, "volume": 520613.0}, {"date": "2023-06-06", "close": 32.5, "volume": 466824.0}, {"date": "2023-06-07", "close": 32.28, "volume": 343630.0}, {"date": "2023-06-08", "close": 33.13, "volume": 403404.0}, {"date": "2023-06-09", "close": 32.76, "volume": 284598.0}, {"date": "2023-06-12", "close": 32.85, "volume": 248183.0}, {"date": "2023-06-13", "close": 34.23, "volume": 395809.0}, {"date": "2023-06-14", "close": 33.48, "volume": 352110.0}, {"date": "2023-06-15", "close": 33.44, "volume": 507948.0}, {"date": "2023-06-16", "close": 31.79, "volume": 659886.0}, {"date": "2023-06-20", "close": 31.82, "volume": 353436.0}, {"date": "2023-06-21", "close": 30.61, "volume": 306698.0}, {"date": "2023-06-22", "close": 30.72, "volume": 466122.0}, {"date": "2023-06-23", "close": 30.37, "volume": 1517163.0}, {"date": "2023-06-26", "close": 30.46, "volume": 424731.0}, {"date": "2023-06-27", "close": 30.76, "volume": 342250.0}, {"date": "2023-06-28", "close": 30.57, "volume": 464498.0}, {"date": "2023-06-29", "close": 29.85, "volume": 274116.0}, {"date": "2023-06-30", "close": 31.01, "volume": 584798.0}, {"date": "2023-07-03", "close": 30.26, "volume": 239806.0}, {"date": "2023-07-05", "close": 29.52, "volume": 318097.0}, {"date": "2023-07-06", "close": 28.87, "volume": 416216.0}, {"date": "2023-07-07", "close": 28.87, "volume": 233281.0}, {"date": "2023-07-10", "close": 30.52, "volume": 327314.0}, {"date": "2023-07-11", "close": 31.62, "volume": 365117.0}, {"date": "2023-07-12", "close": 34.52, "volume": 729545.0}, {"date": "2023-07-13", "close": 32.8, "volume": 410795.0}, {"date": "2023-07-14", "close": 33.72, "volume": 325688.0}, {"date": "2023-07-17", "close": 33.5, "volume": 277416.0}, {"date": "2023-07-18", "close": 32.67, "volume": 369096.0}, {"date": "2023-07-19", "close": 32.51, "volume": 387241.0}, {"date": "2023-07-20", "close": 31.4, "volume": 258752.0}, {"date": "2023-07-21", "close": 31.04, "volume": 274599.0}, {"date": "2023-07-24", "close": 29.11, "volume": 314027.0}, {"date": "2023-07-25", "close": 30.31, "volume": 502440.0}, {"date": "2023-07-26", "close": 30.98, "volume": 475352.0}, {"date": "2023-07-27", "close": 30.0, "volume": 246862.0}, {"date": "2023-07-28", "close": 30.73, "volume": 170384.0}, {"date": "2023-07-31", "close": 31.72, "volume": 218574.0}, {"date": "2023-08-01", "close": 31.89, "volume": 257814.0}, {"date": "2023-08-02", "close": 29.54, "volume": 353318.0}, {"date": "2023-08-03", "close": 29.3, "volume": 248819.0}, {"date": "2023-08-04", "close": 29.91, "volume": 178168.0}, {"date": "2023-08-07", "close": 30.22, "volume": 158271.0}, {"date": "2023-08-08", "close": 29.5, "volume": 179775.0}, {"date": "2023-08-09", "close": 28.2, "volume": 472124.0}, {"date": "2023-08-10", "close": 28.23, "volume": 410009.0}, {"date": "2023-08-11", "close": 27.95, "volume": 159668.0}, {"date": "2023-08-14", "close": 28.03, "volume": 265736.0}, {"date": "2023-08-15", "close": 28.57, "volume": 231756.0}, {"date": "2023-08-16", "close": 27.32, "volume": 266884.0}, {"date": "2023-08-17", "close": 26.67, "volume": 189112.0}, {"date": "2023-08-18", "close": 27.14, "volume": 201855.0}, {"date": "2023-08-21", "close": 26.78, "volume": 316731.0}, {"date": "2023-08-22", "close": 26.5, "volume": 179505.0}, {"date": "2023-08-23", "close": 26.65, "volume": 242661.0}, {"date": "2023-08-24", "close": 26.39, "volume": 228190.0}, {"date": "2023-08-25", "close": 26.61, "volume": 417481.0}, {"date": "2023-08-28", "close": 26.8, "volume": 323193.0}, {"date": "2023-08-29", "close": 27.51, "volume": 249046.0}, {"date": "2023-08-30", "close": 28.26, "volume": 181586.0}, {"date": "2023-08-31", "close": 28.47, "volume": 400389.0}, {"date": "2023-09-01", "close": 30.12, "volume": 486791.0}, {"date": "2023-09-05", "close": 30.0, "volume": 589843.0}, {"date": "2023-09-06", "close": 30.35, "volume": 559388.0}, {"date": "2023-09-07", "close": 23.64, "volume": 2592711.0}, {"date": "2023-09-08", "close": 21.9, "volume": 1200569.0}, {"date": "2023-09-11", "close": 21.87, "volume": 530284.0}, {"date": "2023-09-12", "close": 21.27, "volume": 449611.0}, {"date": "2023-09-13", "close": 20.19, "volume": 470880.0}, {"date": "2023-09-14", "close": 20.09, "volume": 387444.0}, {"date": "2023-09-15", "close": 19.96, "volume": 879093.0}, {"date": "2023-09-18", "close": 19.53, "volume": 372997.0}, {"date": "2023-09-19", "close": 19.11, "volume": 316780.0}, {"date": "2023-09-20", "close": 18.85, "volume": 288722.0}, {"date": "2023-09-21", "close": 18.15, "volume": 527122.0}, {"date": "2023-09-22", "close": 17.76, "volume": 464212.0}, {"date": "2023-09-25", "close": 18.15, "volume": 630879.0}, {"date": "2023-09-26", "close": 17.64, "volume": 892824.0}, {"date": "2023-09-27", "close": 17.85, "volume": 563793.0}, {"date": "2023-09-28", "close": 18.63, "volume": 607655.0}, {"date": "2023-09-29", "close": 18.68, "volume": 607340.0}, {"date": "2023-10-02", "close": 18.31, "volume": 463444.0}, {"date": "2023-10-03", "close": 17.77, "volume": 300845.0}, {"date": "2023-10-04", "close": 17.82, "volume": 277643.0}, {"date": "2023-10-05", "close": 17.94, "volume": 431660.0}, {"date": "2023-10-06", "close": 18.26, "volume": 452210.0}, {"date": "2023-10-09", "close": 18.12, "volume": 331630.0}, {"date": "2023-10-10", "close": 18.88, "volume": 591228.0}, {"date": "2023-10-11", "close": 18.29, "volume": 365436.0}, {"date": "2023-10-12", "close": 16.62, "volume": 631520.0}, {"date": "2023-10-13", "close": 16.52, "volume": 402619.0}, {"date": "2023-10-16", "close": 16.39, "volume": 431194.0}, {"date": "2023-10-17", "close": 16.82, "volume": 588477.0}, {"date": "2023-10-18", "close": 15.69, "volume": 440127.0}, {"date": "2023-10-19", "close": 15.76, "volume": 796940.0}, {"date": "2023-10-20", "close": 15.1, "volume": 588939.0}, {"date": "2023-10-23", "close": 14.32, "volume": 638868.0}, {"date": "2023-10-24", "close": 14.51, "volume": 695444.0}, {"date": "2023-10-25", "close": 13.34, "volume": 842377.0}, {"date": "2023-10-26", "close": 12.94, "volume": 575967.0}, {"date": "2023-10-27", "close": 12.45, "volume": 780917.0}, {"date": "2023-10-30", "close": 12.39, "volume": 1490145.0}, {"date": "2023-10-31", "close": 13.66, "volume": 1111145.0}, {"date": "2023-11-01", "close": 13.79, "volume": 1023723.0}, {"date": "2023-11-02", "close": 15.04, "volume": 985342.0}, {"date": "2023-11-03", "close": 16.35, "volume": 796714.0}, {"date": "2023-11-06", "close": 15.48, "volume": 698470.0}, {"date": "2023-11-07", "close": 15.88, "volume": 356207.0}, {"date": "2023-11-08", "close": 15.65, "volume": 311571.0}, {"date": "2023-11-09", "close": 14.58, "volume": 1129868.0}, {"date": "2023-11-10", "close": 14.95, "volume": 380539.0}, {"date": "2023-11-13", "close": 14.6, "volume": 403929.0}, {"date": "2023-11-14", "close": 15.81, "volume": 525894.0}, {"date": "2023-11-15", "close": 15.98, "volume": 756564.0}, {"date": "2023-11-16", "close": 15.62, "volume": 349576.0}, {"date": "2023-11-17", "close": 15.71, "volume": 385305.0}, {"date": "2023-11-20", "close": 15.99, "volume": 401390.0}, {"date": "2023-11-21", "close": 15.38, "volume": 360935.0}, {"date": "2023-11-22", "close": 15.61, "volume": 337103.0}, {"date": "2023-11-24", "close": 15.69, "volume": 126154.0}, {"date": "2023-11-27", "close": 15.42, "volume": 382019.0}, {"date": "2023-11-28", "close": 15.63, "volume": 399094.0}, {"date": "2023-11-29", "close": 15.89, "volume": 469707.0}, {"date": "2023-11-30", "close": 15.41, "volume": 345082.0}, {"date": "2023-12-01", "close": 15.89, "volume": 701616.0}, {"date": "2023-12-04", "close": 15.18, "volume": 852446.0}, {"date": "2023-12-05", "close": 14.75, "volume": 1894982.0}, {"date": "2023-12-06", "close": 17.88, "volume": 2875386.0}, {"date": "2023-12-07", "close": 17.87, "volume": 1210534.0}, {"date": "2023-12-08", "close": 18.04, "volume": 836082.0}, {"date": "2023-12-11", "close": 18.76, "volume": 877146.0}, {"date": "2023-12-12", "close": 20.01, "volume": 1339460.0}, {"date": "2023-12-13", "close": 21.03, "volume": 1299248.0}, {"date": "2023-12-14", "close": 22.5, "volume": 1257192.0}, {"date": "2023-12-15", "close": 22.5, "volume": 1340843.0}, {"date": "2023-12-18", "close": 23.05, "volume": 844957.0}, {"date": "2023-12-19", "close": 24.0, "volume": 704978.0}, {"date": "2023-12-20", "close": 21.8, "volume": 652118.0}, {"date": "2023-12-21", "close": 22.14, "volume": 662278.0}, {"date": "2023-12-22", "close": 22.6, "volume": 506150.0}, {"date": "2023-12-26", "close": 22.73, "volume": 379994.0}, {"date": "2023-12-27", "close": 23.14, "volume": 375565.0}, {"date": "2023-12-28", "close": 23.59, "volume": 356208.0}, {"date": "2023-12-29", "close": 23.15, "volume": 358263.0}, {"date": "2024-01-02", "close": 22.94, "volume": 480502.0}, {"date": "2024-01-03", "close": 22.1, "volume": 621302.0}, {"date": "2024-01-04", "close": 22.04, "volume": 550783.0}, {"date": "2024-01-05", "close": 22.31, "volume": 555878.0}, {"date": "2024-01-08", "close": 23.3, "volume": 521468.0}, {"date": "2024-01-09", "close": 22.97, "volume": 276241.0}, {"date": "2024-01-10", "close": 23.44, "volume": 297605.0}, {"date": "2024-01-11", "close": 23.92, "volume": 809828.0}, {"date": "2024-01-12", "close": 24.15, "volume": 475980.0}, {"date": "2024-01-16", "close": 24.71, "volume": 767210.0}, {"date": "2024-01-17", "close": 24.03, "volume": 1302075.0}, {"date": "2024-01-18", "close": 24.81, "volume": 552280.0}, {"date": "2024-01-19", "close": 24.65, "volume": 774449.0}, {"date": "2024-01-22", "close": 24.93, "volume": 476719.0}, {"date": "2024-01-23", "close": 26.05, "volume": 574504.0}, {"date": "2024-01-24", "close": 25.25, "volume": 558661.0}, {"date": "2024-01-25", "close": 25.05, "volume": 425896.0}, {"date": "2024-01-26", "close": 25.25, "volume": 497296.0}, {"date": "2024-01-29", "close": 26.39, "volume": 298481.0}, {"date": "2024-01-30", "close": 25.61, "volume": 510595.0}, {"date": "2024-01-31", "close": 25.48, "volume": 471564.0}, {"date": "2024-02-01", "close": 26.04, "volume": 342954.0}, {"date": "2024-02-02", "close": 26.71, "volume": 811505.0}, {"date": "2024-02-05", "close": 25.93, "volume": 359819.0}, {"date": "2024-02-06", "close": 26.88, "volume": 352871.0}, {"date": "2024-02-07", "close": 26.69, "volume": 301038.0}, {"date": "2024-02-08", "close": 27.02, "volume": 379773.0}, {"date": "2024-02-09", "close": 27.91, "volume": 447859.0}, {"date": "2024-02-12", "close": 28.79, "volume": 387109.0}, {"date": "2024-02-13", "close": 26.81, "volume": 1003117.0}, {"date": "2024-02-14", "close": 27.27, "volume": 427284.0}, {"date": "2024-02-15", "close": 28.86, "volume": 306257.0}, {"date": "2024-02-16", "close": 27.53, "volume": 350433.0}, {"date": "2024-02-20", "close": 25.79, "volume": 527082.0}, {"date": "2024-02-21", "close": 25.17, "volume": 368735.0}, {"date": "2024-02-22", "close": 24.42, "volume": 624347.0}, {"date": "2024-02-23", "close": 24.22, "volume": 584866.0}, {"date": "2024-02-26", "close": 25.38, "volume": 526710.0}, {"date": "2024-02-27", "close": 25.15, "volume": 409017.0}, {"date": "2024-02-28", "close": 25.27, "volume": 282482.0}, {"date": "2024-02-29", "close": 24.75, "volume": 730135.0}, {"date": "2024-03-01", "close": 24.98, "volume": 303847.0}, {"date": "2024-03-04", "close": 25.03, "volume": 211344.0}, {"date": "2024-03-05", "close": 24.99, "volume": 306687.0}, {"date": "2024-03-06", "close": 25.01, "volume": 526137.0}, {"date": "2024-03-07", "close": 25.63, "volume": 1035148.0}, {"date": "2024-03-08", "close": 24.84, "volume": 410369.0}, {"date": "2024-03-11", "close": 24.09, "volume": 349189.0}, {"date": "2024-03-12", "close": 23.25, "volume": 638399.0}, {"date": "2024-03-13", "close": 23.35, "volume": 603064.0}, {"date": "2024-03-14", "close": 22.67, "volume": 975920.0}, {"date": "2024-03-15", "close": 23.75, "volume": 1524642.0}, {"date": "2024-03-18", "close": 22.94, "volume": 693167.0}, {"date": "2024-03-19", "close": 23.18, "volume": 670965.0}, {"date": "2024-03-20", "close": 24.22, "volume": 398711.0}, {"date": "2024-03-21", "close": 23.58, "volume": 452457.0}, {"date": "2024-03-22", "close": 23.02, "volume": 451665.0}, {"date": "2024-03-25", "close": 23.01, "volume": 406432.0}, {"date": "2024-03-26", "close": 23.7, "volume": 437698.0}, {"date": "2024-03-27", "close": 24.39, "volume": 398329.0}, {"date": "2024-03-28", "close": 23.93, "volume": 666646.0}, {"date": "2024-04-01", "close": 23.08, "volume": 411207.0}, {"date": "2024-04-02", "close": 22.88, "volume": 352635.0}, {"date": "2024-04-03", "close": 22.82, "volume": 311192.0}, {"date": "2024-04-04", "close": 22.26, "volume": 435935.0}, {"date": "2024-04-05", "close": 21.79, "volume": 616305.0}, {"date": "2024-04-08", "close": 22.89, "volume": 518115.0}, {"date": "2024-04-09", "close": 23.74, "volume": 433832.0}, {"date": "2024-04-10", "close": 23.3, "volume": 454476.0}, {"date": "2024-04-11", "close": 23.8, "volume": 346456.0}, {"date": "2024-04-12", "close": 23.58, "volume": 664036.0}, {"date": "2024-04-15", "close": 22.75, "volume": 624120.0}, {"date": "2024-04-16", "close": 23.0, "volume": 349243.0}, {"date": "2024-04-17", "close": 23.16, "volume": 383738.0}, {"date": "2024-04-18", "close": 22.62, "volume": 421912.0}, {"date": "2024-04-19", "close": 21.7, "volume": 540826.0}, {"date": "2024-04-22", "close": 22.41, "volume": 298650.0}, {"date": "2024-04-23", "close": 23.14, "volume": 386053.0}, {"date": "2024-04-24", "close": 21.94, "volume": 523436.0}, {"date": "2024-04-25", "close": 20.46, "volume": 599307.0}, {"date": "2024-04-26", "close": 20.61, "volume": 502316.0}, {"date": "2024-04-29", "close": 20.84, "volume": 425663.0}, {"date": "2024-04-30", "close": 20.74, "volume": 365741.0}, {"date": "2024-05-01", "close": 21.01, "volume": 393255.0}, {"date": "2024-05-02", "close": 22.26, "volume": 427178.0}, {"date": "2024-05-03", "close": 22.32, "volume": 526218.0}, {"date": "2024-05-06", "close": 22.68, "volume": 323517.0}, {"date": "2024-05-07", "close": 22.6, "volume": 343049.0}, {"date": "2024-05-08", "close": 21.94, "volume": 266222.0}, {"date": "2024-05-09", "close": 21.96, "volume": 290385.0}, {"date": "2024-05-10", "close": 21.37, "volume": 236569.0}, {"date": "2024-05-13", "close": 22.0, "volume": 337188.0}, {"date": "2024-05-14", "close": 22.18, "volume": 435362.0}, {"date": "2024-05-15", "close": 23.9, "volume": 346734.0}, {"date": "2024-05-16", "close": 24.05, "volume": 273626.0}, {"date": "2024-05-17", "close": 24.31, "volume": 241274.0}, {"date": "2024-05-20", "close": 23.71, "volume": 304644.0}, {"date": "2024-05-21", "close": 23.62, "volume": 209673.0}, {"date": "2024-05-22", "close": 22.69, "volume": 271568.0}, {"date": "2024-05-23", "close": 22.46, "volume": 398328.0}, {"date": "2024-05-24", "close": 22.63, "volume": 342697.0}, {"date": "2024-05-28", "close": 22.61, "volume": 442935.0}, {"date": "2024-05-29", "close": 21.83, "volume": 441271.0}, {"date": "2024-05-30", "close": 21.31, "volume": 694946.0}, {"date": "2024-05-31", "close": 18.92, "volume": 2009540.0}, {"date": "2024-06-03", "close": 18.54, "volume": 1017323.0}, {"date": "2024-06-04", "close": 18.62, "volume": 455887.0}, {"date": "2024-06-05", "close": 19.64, "volume": 522016.0}, {"date": "2024-06-06", "close": 19.75, "volume": 318675.0}, {"date": "2024-06-07", "close": 19.5, "volume": 605275.0}, {"date": "2024-06-10", "close": 20.05, "volume": 364552.0}, {"date": "2024-06-11", "close": 20.19, "volume": 369931.0}, {"date": "2024-06-12", "close": 20.42, "volume": 492410.0}, {"date": "2024-06-13", "close": 19.72, "volume": 579048.0}, {"date": "2024-06-14", "close": 19.53, "volume": 304886.0}, {"date": "2024-06-17", "close": 19.66, "volume": 239136.0}, {"date": "2024-06-18", "close": 19.5, "volume": 395158.0}, {"date": "2024-06-20", "close": 20.01, "volume": 483202.0}, {"date": "2024-06-21", "close": 20.25, "volume": 670598.0}, {"date": "2024-06-24", "close": 20.26, "volume": 385539.0}, {"date": "2024-06-25", "close": 21.38, "volume": 593660.0}, {"date": "2024-06-26", "close": 21.79, "volume": 408157.0}, {"date": "2024-06-27", "close": 21.16, "volume": 426835.0}, {"date": "2024-06-28", "close": 21.2, "volume": 1088918.0}, {"date": "2024-07-01", "close": 20.67, "volume": 401404.0}, {"date": "2024-07-02", "close": 20.5, "volume": 308930.0}, {"date": "2024-07-03", "close": 20.51, "volume": 145410.0}, {"date": "2024-07-05", "close": 20.15, "volume": 247887.0}, {"date": "2024-07-08", "close": 20.2, "volume": 295724.0}, {"date": "2024-07-09", "close": 20.24, "volume": 438651.0}, {"date": "2024-07-10", "close": 18.82, "volume": 620271.0}, {"date": "2024-07-11", "close": 20.61, "volume": 601358.0}, {"date": "2024-07-12", "close": 21.5, "volume": 725970.0}, {"date": "2024-07-15", "close": 22.82, "volume": 574167.0}, {"date": "2024-07-16", "close": 24.36, "volume": 667326.0}, {"date": "2024-07-17", "close": 24.53, "volume": 560756.0}, {"date": "2024-07-18", "close": 22.65, "volume": 466566.0}, {"date": "2024-07-19", "close": 22.92, "volume": 281115.0}, {"date": "2024-07-22", "close": 23.61, "volume": 337643.0}, {"date": "2024-07-23", "close": 24.0, "volume": 389626.0}, {"date": "2024-07-24", "close": 23.83, "volume": 316749.0}, {"date": "2024-07-25", "close": 24.42, "volume": 345862.0}, {"date": "2024-07-26", "close": 24.77, "volume": 394560.0}, {"date": "2024-07-29", "close": 24.62, "volume": 342256.0}, {"date": "2024-07-30", "close": 25.61, "volume": 275224.0}, {"date": "2024-07-31", "close": 24.95, "volume": 376795.0}, {"date": "2024-08-01", "close": 24.61, "volume": 338324.0}, {"date": "2024-08-02", "close": 23.74, "volume": 366836.0}, {"date": "2024-08-05", "close": 22.7, "volume": 358232.0}, {"date": "2024-08-06", "close": 22.78, "volume": 259068.0}, {"date": "2024-08-07", "close": 21.19, "volume": 262142.0}, {"date": "2024-08-08", "close": 22.24, "volume": 389813.0}, {"date": "2024-08-09", "close": 23.12, "volume": 294577.0}, {"date": "2024-08-12", "close": 22.54, "volume": 204409.0}, {"date": "2024-08-13", "close": 23.43, "volume": 135744.0}, {"date": "2024-08-14", "close": 22.81, "volume": 221186.0}, {"date": "2024-08-15", "close": 24.36, "volume": 368053.0}, {"date": "2024-08-16", "close": 24.25, "volume": 201429.0}, {"date": "2024-08-19", "close": 24.84, "volume": 188188.0}, {"date": "2024-08-20", "close": 24.38, "volume": 191766.0}, {"date": "2024-08-21", "close": 24.85, "volume": 201482.0}, {"date": "2024-08-22", "close": 24.55, "volume": 169134.0}, {"date": "2024-08-23", "close": 25.41, "volume": 481394.0}, {"date": "2024-08-26", "close": 26.01, "volume": 413093.0}, {"date": "2024-08-27", "close": 25.32, "volume": 405499.0}, {"date": "2024-08-28", "close": 24.82, "volume": 249262.0}, {"date": "2024-08-29", "close": 25.43, "volume": 383664.0}, {"date": "2024-08-30", "close": 25.71, "volume": 292280.0}, {"date": "2024-09-03", "close": 23.8, "volume": 551554.0}, {"date": "2024-09-04", "close": 24.17, "volume": 787223.0}, {"date": "2024-09-05", "close": 25.69, "volume": 1405440.0}, {"date": "2024-09-06", "close": 23.55, "volume": 486786.0}, {"date": "2024-09-09", "close": 23.91, "volume": 302239.0}, {"date": "2024-09-10", "close": 23.63, "volume": 368112.0}, {"date": "2024-09-11", "close": 23.32, "volume": 482345.0}, {"date": "2024-09-12", "close": 23.76, "volume": 402091.0}, {"date": "2024-09-13", "close": 24.69, "volume": 374460.0}, {"date": "2024-09-16", "close": 24.46, "volume": 393933.0}, {"date": "2024-09-17", "close": 24.41, "volume": 285029.0}, {"date": "2024-09-18", "close": 24.05, "volume": 375730.0}, {"date": "2024-09-19", "close": 23.76, "volume": 272667.0}, {"date": "2024-09-20", "close": 23.59, "volume": 1128745.0}, {"date": "2024-09-23", "close": 23.5, "volume": 246530.0}, {"date": "2024-09-24", "close": 22.96, "volume": 263520.0}, {"date": "2024-09-25", "close": 22.45, "volume": 273376.0}, {"date": "2024-09-26", "close": 22.2, "volume": 515131.0}, {"date": "2024-09-27", "close": 22.72, "volume": 317708.0}, {"date": "2024-09-30", "close": 22.79, "volume": 367765.0}, {"date": "2024-10-01", "close": 22.36, "volume": 315064.0}, {"date": "2024-10-02", "close": 22.37, "volume": 243539.0}, {"date": "2024-10-03", "close": 22.07, "volume": 225426.0}, {"date": "2024-10-04", "close": 22.19, "volume": 200383.0}, {"date": "2024-10-07", "close": 21.38, "volume": 274412.0}, {"date": "2024-10-08", "close": 21.36, "volume": 324395.0}, {"date": "2024-10-09", "close": 20.93, "volume": 177556.0}, {"date": "2024-10-10", "close": 20.49, "volume": 286377.0}, {"date": "2024-10-11", "close": 20.99, "volume": 213830.0}, {"date": "2024-10-14", "close": 21.03, "volume": 246608.0}, {"date": "2024-10-15", "close": 21.03, "volume": 252759.0}, {"date": "2024-10-16", "close": 20.85, "volume": 322746.0}, {"date": "2024-10-17", "close": 20.4, "volume": 434344.0}, {"date": "2024-10-18", "close": 19.8, "volume": 533879.0}, {"date": "2024-10-21", "close": 19.61, "volume": 453431.0}, {"date": "2024-10-22", "close": 19.58, "volume": 323254.0}, {"date": "2024-10-23", "close": 18.4, "volume": 538773.0}, {"date": "2024-10-24", "close": 18.15, "volume": 480161.0}, {"date": "2024-10-25", "close": 18.25, "volume": 385883.0}, {"date": "2024-10-28", "close": 18.33, "volume": 277122.0}, {"date": "2024-10-29", "close": 18.36, "volume": 368527.0}, {"date": "2024-10-30", "close": 18.49, "volume": 345599.0}, {"date": "2024-10-31", "close": 18.29, "volume": 322377.0}, {"date": "2024-11-01", "close": 18.47, "volume": 241118.0}, {"date": "2024-11-04", "close": 18.46, "volume": 280082.0}, {"date": "2024-11-05", "close": 18.6, "volume": 305146.0}, {"date": "2024-11-06", "close": 21.19, "volume": 1090202.0}, {"date": "2024-11-07", "close": 20.95, "volume": 497349.0}, {"date": "2024-11-08", "close": 21.25, "volume": 283740.0}, {"date": "2024-11-11", "close": 21.67, "volume": 404215.0}, {"date": "2024-11-12", "close": 21.37, "volume": 261760.0}, {"date": "2024-11-13", "close": 22.36, "volume": 360446.0}, {"date": "2024-11-14", "close": 21.0, "volume": 478435.0}, {"date": "2024-11-15", "close": 18.04, "volume": 1027789.0}, {"date": "2024-11-18", "close": 18.81, "volume": 417368.0}, {"date": "2024-11-19", "close": 18.55, "volume": 474550.0}, {"date": "2024-11-20", "close": 18.52, "volume": 650881.0}, {"date": "2024-11-21", "close": 19.0, "volume": 254493.0}, {"date": "2024-11-22", "close": 19.87, "volume": 292864.0}, {"date": "2024-11-25", "close": 20.36, "volume": 433648.0}, {"date": "2024-11-26", "close": 20.33, "volume": 288404.0}, {"date": "2024-11-27", "close": 20.3, "volume": 207166.0}, {"date": "2024-11-29", "close": 21.03, "volume": 240433.0}, {"date": "2024-12-02", "close": 21.1, "volume": 338673.0}, {"date": "2024-12-03", "close": 20.9, "volume": 296105.0}, {"date": "2024-12-04", "close": 21.16, "volume": 401650.0}, {"date": "2024-12-05", "close": 21.13, "volume": 287749.0}, {"date": "2024-12-06", "close": 21.73, "volume": 415991.0}, {"date": "2024-12-09", "close": 21.63, "volume": 572847.0}, {"date": "2024-12-10", "close": 24.14, "volume": 1318679.0}, {"date": "2024-12-11", "close": 24.78, "volume": 905198.0}, {"date": "2024-12-12", "close": 24.55, "volume": 463573.0}, {"date": "2024-12-13", "close": 24.94, "volume": 532882.0}, {"date": "2024-12-16", "close": 25.64, "volume": 352154.0}, {"date": "2024-12-17", "close": 24.86, "volume": 463410.0}, {"date": "2024-12-18", "close": 24.01, "volume": 662539.0}, {"date": "2024-12-19", "close": 23.84, "volume": 379492.0}, {"date": "2024-12-20", "close": 25.16, "volume": 749260.0}, {"date": "2024-12-23", "close": 25.38, "volume": 375349.0}, {"date": "2024-12-24", "close": 25.19, "volume": 101485.0}, {"date": "2024-12-26", "close": 25.76, "volume": 176906.0}, {"date": "2024-12-27", "close": 25.76, "volume": 242154.0}, {"date": "2024-12-30", "close": 25.73, "volume": 241433.0}, {"date": "2024-12-31", "close": 25.16, "volume": 270915.0}, {"date": "2025-01-02", "close": 25.19, "volume": 266343.0}, {"date": "2025-01-03", "close": 26.2, "volume": 252123.0}, {"date": "2025-01-06", "close": 26.55, "volume": 403819.0}, {"date": "2025-01-07", "close": 26.98, "volume": 463433.0}, {"date": "2025-01-08", "close": 28.43, "volume": 668320.0}, {"date": "2025-01-10", "close": 26.68, "volume": 625124.0}, {"date": "2025-01-13", "close": 26.57, "volume": 434990.0}, {"date": "2025-01-14", "close": 26.12, "volume": 305441.0}, {"date": "2025-01-15", "close": 27.1, "volume": 276260.0}, {"date": "2025-01-16", "close": 26.8, "volume": 199775.0}, {"date": "2025-01-17", "close": 27.21, "volume": 309924.0}, {"date": "2025-01-21", "close": 27.35, "volume": 424770.0}, {"date": "2025-01-22", "close": 27.22, "volume": 389520.0}, {"date": "2025-01-23", "close": 27.28, "volume": 316510.0}, {"date": "2025-01-24", "close": 27.89, "volume": 289016.0}, {"date": "2025-01-27", "close": 26.98, "volume": 419731.0}, {"date": "2025-01-28", "close": 29.29, "volume": 641755.0}, {"date": "2025-01-29", "close": 28.71, "volume": 384950.0}, {"date": "2025-01-30", "close": 29.0, "volume": 385813.0}, {"date": "2025-01-31", "close": 28.46, "volume": 306684.0}, {"date": "2025-02-03", "close": 28.11, "volume": 252203.0}, {"date": "2025-02-04", "close": 28.65, "volume": 314177.0}, {"date": "2025-02-05", "close": 29.0, "volume": 357142.0}, {"date": "2025-02-06", "close": 28.91, "volume": 441485.0}, {"date": "2025-02-07", "close": 28.98, "volume": 251586.0}, {"date": "2025-02-10", "close": 28.98, "volume": 193754.0}, {"date": "2025-02-11", "close": 28.56, "volume": 189355.0}, {"date": "2025-02-12", "close": 28.43, "volume": 370052.0}, {"date": "2025-02-13", "close": 30.01, "volume": 822690.0}, {"date": "2025-02-14", "close": 29.84, "volume": 492773.0}, {"date": "2025-02-18", "close": 30.0, "volume": 409543.0}, {"date": "2025-02-19", "close": 29.68, "volume": 416842.0}, {"date": "2025-02-20", "close": 28.46, "volume": 346859.0}, {"date": "2025-02-21", "close": 28.22, "volume": 500095.0}, {"date": "2025-02-24", "close": 27.13, "volume": 399788.0}, {"date": "2025-02-25", "close": 26.5, "volume": 365883.0}, {"date": "2025-02-26", "close": 27.0, "volume": 451278.0}, {"date": "2025-02-27", "close": 27.05, "volume": 551918.0}, {"date": "2025-02-28", "close": 26.54, "volume": 437514.0}, {"date": "2025-03-03", "close": 25.76, "volume": 332615.0}, {"date": "2025-03-04", "close": 25.46, "volume": 443574.0}, {"date": "2025-03-05", "close": 25.77, "volume": 246711.0}, {"date": "2025-03-06", "close": 24.22, "volume": 387249.0}, {"date": "2025-03-07", "close": 23.67, "volume": 402650.0}, {"date": "2025-03-10", "close": 21.97, "volume": 446331.0}, {"date": "2025-03-11", "close": 23.23, "volume": 793392.0}, {"date": "2025-03-12", "close": 23.8, "volume": 833171.0}, {"date": "2025-03-13", "close": 25.45, "volume": 1185240.0}, {"date": "2025-03-14", "close": 25.45, "volume": 804596.0}, {"date": "2025-03-17", "close": 26.93, "volume": 792233.0}, {"date": "2025-03-18", "close": 27.27, "volume": 680879.0}, {"date": "2025-03-19", "close": 29.0, "volume": 749603.0}, {"date": "2025-03-20", "close": 27.61, "volume": 648263.0}, {"date": "2025-03-21", "close": 27.46, "volume": 543059.0}, {"date": "2025-03-24", "close": 28.07, "volume": 556397.0}, {"date": "2025-03-25", "close": 28.1, "volume": 385160.0}, {"date": "2025-03-26", "close": 27.06, "volume": 389993.0}, {"date": "2025-03-27", "close": 27.17, "volume": 422709.0}, {"date": "2025-03-28", "close": 26.0, "volume": 694039.0}, {"date": "2025-03-31", "close": 25.56, "volume": 552716.0}, {"date": "2025-04-01", "close": 25.46, "volume": 420333.0}, {"date": "2025-04-02", "close": 26.12, "volume": 489658.0}, {"date": "2025-04-03", "close": 24.84, "volume": 549670.0}, {"date": "2025-04-04", "close": 24.31, "volume": 774122.0}, {"date": "2025-04-07", "close": 24.16, "volume": 746267.0}, {"date": "2025-04-08", "close": 23.67, "volume": 593881.0}, {"date": "2025-04-09", "close": 25.2, "volume": 831044.0}, {"date": "2025-04-10", "close": 24.0, "volume": 639829.0}, {"date": "2025-04-11", "close": 24.06, "volume": 472952.0}, {"date": "2025-04-14", "close": 23.82, "volume": 455369.0}, {"date": "2025-04-15", "close": 23.96, "volume": 363062.0}, {"date": "2025-04-16", "close": 23.89, "volume": 572413.0}, {"date": "2025-04-17", "close": 23.97, "volume": 486230.0}, {"date": "2025-04-21", "close": 23.25, "volume": 410078.0}, {"date": "2025-04-22", "close": 23.27, "volume": 455736.0}, {"date": "2025-04-23", "close": 24.18, "volume": 372886.0}, {"date": "2025-04-24", "close": 24.59, "volume": 367481.0}, {"date": "2025-04-25", "close": 24.75, "volume": 268854.0}, {"date": "2025-04-28", "close": 24.49, "volume": 271205.0}, {"date": "2025-04-29", "close": 24.86, "volume": 268114.0}, {"date": "2025-04-30", "close": 24.96, "volume": 423399.0}, {"date": "2025-05-01", "close": 25.23, "volume": 421166.0}, {"date": "2025-05-02", "close": 25.72, "volume": 429925.0}, {"date": "2025-05-05", "close": 25.24, "volume": 287386.0}, {"date": "2025-05-06", "close": 24.26, "volume": 506658.0}, {"date": "2025-05-07", "close": 24.4, "volume": 507501.0}, {"date": "2025-05-08", "close": 25.38, "volume": 446826.0}, {"date": "2025-05-09", "close": 25.62, "volume": 867739.0}, {"date": "2025-05-12", "close": 26.05, "volume": 358041.0}, {"date": "2025-05-13", "close": 26.1, "volume": 382595.0}, {"date": "2025-05-14", "close": 26.15, "volume": 480588.0}, {"date": "2025-05-15", "close": 25.71, "volume": 474196.0}, {"date": "2025-05-16", "close": 25.4, "volume": 566409.0}, {"date": "2025-05-19", "close": 25.4, "volume": 369351.0}, {"date": "2025-05-20", "close": 25.49, "volume": 366489.0}, {"date": "2025-05-21", "close": 24.49, "volume": 353418.0}, {"date": "2025-05-22", "close": 24.34, "volume": 438639.0}, {"date": "2025-05-23", "close": 24.06, "volume": 242608.0}, {"date": "2025-05-27", "close": 24.95, "volume": 1016104.0}, {"date": "2025-05-28", "close": 23.3, "volume": 1191291.0}, {"date": "2025-05-29", "close": 24.43, "volume": 1037651.0}, {"date": "2025-05-30", "close": 24.49, "volume": 672417.0}, {"date": "2025-06-02", "close": 24.91, "volume": 665489.0}, {"date": "2025-06-03", "close": 25.78, "volume": 587963.0}, {"date": "2025-06-04", "close": 25.22, "volume": 393591.0}, {"date": "2025-06-05", "close": 25.78, "volume": 548455.0}, {"date": "2025-06-06", "close": 26.81, "volume": 564169.0}, {"date": "2025-06-09", "close": 27.5, "volume": 374227.0}, {"date": "2025-06-10", "close": 28.02, "volume": 442439.0}, {"date": "2025-06-11", "close": 28.19, "volume": 539122.0}, {"date": "2025-06-12", "close": 26.62, "volume": 1256395.0}, {"date": "2025-06-13", "close": 25.99, "volume": 448518.0}, {"date": "2025-06-16", "close": 25.89, "volume": 383649.0}, {"date": "2025-06-17", "close": 25.52, "volume": 709222.0}, {"date": "2025-06-18", "close": 25.66, "volume": 505896.0}, {"date": "2025-06-20", "close": 26.21, "volume": 786107.0}, {"date": "2025-06-23", "close": 27.02, "volume": 506246.0}, {"date": "2025-06-24", "close": 27.87, "volume": 601853.0}, {"date": "2025-06-25", "close": 27.61, "volume": 455945.0}, {"date": "2025-06-26", "close": 27.95, "volume": 404058.0}, {"date": "2025-06-27", "close": 28.49, "volume": 2170779.0}, {"date": "2025-06-30", "close": 28.46, "volume": 1299710.0}, {"date": "2025-07-01", "close": 28.49, "volume": 460441.0}, {"date": "2025-07-02", "close": 29.08, "volume": 468236.0}, {"date": "2025-07-03", "close": 28.99, "volume": 248664.0}, {"date": "2025-07-07", "close": 28.39, "volume": 693037.0}, {"date": "2025-07-08", "close": 28.41, "volume": 603557.0}, {"date": "2025-07-09", "close": 28.96, "volume": 381937.0}, {"date": "2025-07-10", "close": 28.67, "volume": 288849.0}, {"date": "2025-07-11", "close": 26.72, "volume": 504548.0}, {"date": "2025-07-14", "close": 27.6, "volume": 375357.0}, {"date": "2025-07-15", "close": 26.73, "volume": 368730.0}, {"date": "2025-07-16", "close": 27.04, "volume": 297320.0}, {"date": "2025-07-17", "close": 25.93, "volume": 659138.0}, {"date": "2025-07-18", "close": 25.48, "volume": 911325.0}, {"date": "2025-07-21", "close": 26.55, "volume": 597110.0}, {"date": "2025-07-22", "close": 26.8, "volume": 394386.0}, {"date": "2025-07-23", "close": 27.69, "volume": 421681.0}, {"date": "2025-07-24", "close": 27.05, "volume": 420438.0}, {"date": "2025-07-25", "close": 26.63, "volume": 360753.0}, {"date": "2025-07-28", "close": 27.13, "volume": 313253.0}, {"date": "2025-07-29", "close": 27.12, "volume": 439198.0}, {"date": "2025-07-30", "close": 27.03, "volume": 447692.0}, {"date": "2025-07-31", "close": 26.96, "volume": 344398.0}, {"date": "2025-08-01", "close": 26.34, "volume": 433223.0}, {"date": "2025-08-04", "close": 27.28, "volume": 435219.0}, {"date": "2025-08-05", "close": 27.1, "volume": 445309.0}, {"date": "2025-08-06", "close": 27.11, "volume": 1071509.0}, {"date": "2025-08-07", "close": 26.84, "volume": 660079.0}, {"date": "2025-08-08", "close": 27.01, "volume": 389294.0}, {"date": "2025-08-11", "close": 27.13, "volume": 754594.0}, {"date": "2025-08-12", "close": 27.85, "volume": 504511.0}, {"date": "2025-08-13", "close": 28.65, "volume": 552283.0}, {"date": "2025-08-14", "close": 28.01, "volume": 620526.0}, {"date": "2025-08-15", "close": 28.7, "volume": 620286.0}, {"date": "2025-08-18", "close": 29.1, "volume": 654417.0}, {"date": "2025-08-19", "close": 28.25, "volume": 702278.0}, {"date": "2025-08-20", "close": 27.7, "volume": 1199669.0}, {"date": "2025-08-21", "close": 28.76, "volume": 555429.0}, {"date": "2025-08-22", "close": 29.75, "volume": 733268.0}, {"date": "2025-08-25", "close": 30.39, "volume": 1053637.0}, {"date": "2025-08-26", "close": 30.8, "volume": 1255747.0}, {"date": "2025-08-27", "close": 31.99, "volume": 1547620.0}, {"date": "2025-08-28", "close": 32.55, "volume": 1141353.0}, {"date": "2025-08-29", "close": 31.66, "volume": 695753.0}, {"date": "2025-09-02", "close": 31.48, "volume": 830188.0}, {"date": "2025-09-03", "close": 30.44, "volume": 1090632.0}, {"date": "2025-09-04", "close": 31.21, "volume": 1479895.0}, {"date": "2025-09-05", "close": 28.13, "volume": 2672927.0}, {"date": "2025-09-08", "close": 26.78, "volume": 1574632.0}, {"date": "2025-09-09", "close": 26.55, "volume": 1156097.0}, {"date": "2025-09-10", "close": 25.34, "volume": 1310900.0}, {"date": "2025-09-11", "close": 25.48, "volume": 1212130.0}, {"date": "2025-09-12", "close": 24.19, "volume": 1348219.0}, {"date": "2025-09-15", "close": 23.38, "volume": 1692629.0}, {"date": "2025-09-16", "close": 23.5, "volume": 1221207.0}, {"date": "2025-09-17", "close": 23.28, "volume": 1082615.0}, {"date": "2025-09-18", "close": 24.19, "volume": 802073.0}, {"date": "2025-09-19", "close": 23.87, "volume": 1446727.0}, {"date": "2025-09-22", "close": 24.74, "volume": 1066631.0}, {"date": "2025-09-23", "close": 23.8, "volume": 1110894.0}, {"date": "2025-09-24", "close": 23.66, "volume": 475120.0}, {"date": "2025-09-25", "close": 23.45, "volume": 877133.0}, {"date": "2025-09-26", "close": 23.62, "volume": 583890.0}, {"date": "2025-09-29", "close": 23.55, "volume": 505907.0}, {"date": "2025-09-30", "close": 23.52, "volume": 650884.0}, {"date": "2025-10-01", "close": 22.45, "volume": 809892.0}, {"date": "2025-10-02", "close": 22.84, "volume": 723536.0}, {"date": "2025-10-03", "close": 23.27, "volume": 849053.0}, {"date": "2025-10-06", "close": 23.48, "volume": 860220.0}, {"date": "2025-10-07", "close": 23.41, "volume": 758414.0}, {"date": "2025-10-08", "close": 23.25, "volume": 640482.0}, {"date": "2025-10-09", "close": 23.84, "volume": 760347.0}, {"date": "2025-10-10", "close": 22.26, "volume": 1088514.0}, {"date": "2025-10-13", "close": 22.24, "volume": 756456.0}, {"date": "2025-10-14", "close": 22.9, "volume": 510219.0}, {"date": "2025-10-15", "close": 22.93, "volume": 569974.0}, {"date": "2025-10-16", "close": 22.75, "volume": 429914.0}, {"date": "2025-10-17", "close": 22.29, "volume": 361906.0}, {"date": "2025-10-20", "close": 22.94, "volume": 379361.0}, {"date": "2025-10-21", "close": 23.11, "volume": 370798.0}, {"date": "2025-10-22", "close": 23.45, "volume": 555786.0}, {"date": "2025-10-23", "close": 23.49, "volume": 501598.0}, {"date": "2025-10-24", "close": 23.48, "volume": 302836.0}, {"date": "2025-10-27", "close": 23.47, "volume": 351472.0}, {"date": "2025-10-28", "close": 23.41, "volume": 492918.0}, {"date": "2025-10-29", "close": 23.22, "volume": 406183.0}, {"date": "2025-10-30", "close": 22.66, "volume": 423576.0}, {"date": "2025-10-31", "close": 22.64, "volume": 982636.0}, {"date": "2025-11-03", "close": 22.73, "volume": 428221.0}, {"date": "2025-11-04", "close": 22.54, "volume": 319145.0}, {"date": "2025-11-05", "close": 22.67, "volume": 404795.0}, {"date": "2025-11-06", "close": 22.27, "volume": 364993.0}, {"date": "2025-11-07", "close": 22.02, "volume": 419218.0}, {"date": "2025-11-10", "close": 22.62, "volume": 406264.0}, {"date": "2025-11-11", "close": 22.75, "volume": 435562.0}, {"date": "2025-11-12", "close": 23.15, "volume": 516028.0}, {"date": "2025-11-13", "close": 22.53, "volume": 437387.0}, {"date": "2025-11-14", "close": 21.77, "volume": 856196.0}, {"date": "2025-11-17", "close": 20.6, "volume": 926863.0}, {"date": "2025-11-18", "close": 19.6, "volume": 1192033.0}, {"date": "2025-11-19", "close": 19.19, "volume": 1695719.0}, {"date": "2025-11-20", "close": 19.05, "volume": 687919.0}, {"date": "2025-11-21", "close": 20.05, "volume": 1269774.0}, {"date": "2025-11-24", "close": 20.28, "volume": 533139.0}, {"date": "2025-11-25", "close": 20.62, "volume": 2157023.0}, {"date": "2025-11-26", "close": 20.53, "volume": 796746.0}, {"date": "2025-11-28", "close": 20.49, "volume": 243606.0}, {"date": "2025-12-01", "close": 20.01, "volume": 732544.0}, {"date": "2025-12-02", "close": 20.15, "volume": 690680.0}, {"date": "2025-12-03", "close": 20.38, "volume": 725478.0}, {"date": "2025-12-04", "close": 20.55, "volume": 826862.0}, {"date": "2025-12-05", "close": 20.29, "volume": 999981.0}, {"date": "2025-12-08", "close": 20.12, "volume": 3778775.0}, {"date": "2025-12-09", "close": 15.43, "volume": 8293951.0}, {"date": "2025-12-10", "close": 15.78, "volume": 4125543.0}, {"date": "2025-12-11", "close": 16.04, "volume": 4485045.0}, {"date": "2025-12-12", "close": 16.25, "volume": 2142825.0}, {"date": "2025-12-15", "close": 16.7, "volume": 2022823.0}, {"date": "2025-12-16", "close": 16.35, "volume": 1240843.0}, {"date": "2025-12-17", "close": 16.3, "volume": 1668394.0}, {"date": "2025-12-18", "close": 16.41, "volume": 1155845.0}, {"date": "2025-12-19", "close": 16.55, "volume": 1198834.0}, {"date": "2025-12-22", "close": 16.47, "volume": 1230366.0}, {"date": "2025-12-23", "close": 16.78, "volume": 1147895.0}, {"date": "2025-12-24", "close": 16.81, "volume": 327702.0}, {"date": "2025-12-26", "close": 17.02, "volume": 529990.0}, {"date": "2025-12-29", "close": 17.0, "volume": 911021.0}, {"date": "2025-12-30", "close": 17.03, "volume": 1001230.0}, {"date": "2025-12-31", "close": 16.92, "volume": 721111.0}, {"date": "2026-01-02", "close": 16.3, "volume": 1033554.0}, {"date": "2026-01-05", "close": 17.12, "volume": 1088995.0}, {"date": "2026-01-06", "close": 17.24, "volume": 1421020.0}, {"date": "2026-01-07", "close": 17.52, "volume": 846504.0}, {"date": "2026-01-08", "close": 16.9, "volume": 935102.0}, {"date": "2026-01-09", "close": 17.23, "volume": 1041482.0}, {"date": "2026-01-12", "close": 17.14, "volume": 760387.0}, {"date": "2026-01-13", "close": 16.58, "volume": 918867.0}, {"date": "2026-01-14", "close": 16.11, "volume": 803619.0}, {"date": "2026-01-15", "close": 16.45, "volume": 1406027.0}, {"date": "2026-01-16", "close": 16.39, "volume": 990943.0}, {"date": "2026-01-20", "close": 15.73, "volume": 888351.0}, {"date": "2026-01-21", "close": 15.62, "volume": 1167015.0}, {"date": "2026-01-22", "close": 15.8, "volume": 1100128.0}, {"date": "2026-01-23", "close": 15.84, "volume": 907121.0}, {"date": "2026-01-26", "close": 15.72, "volume": 895621.0}, {"date": "2026-01-27", "close": 15.19, "volume": 1584013.0}, {"date": "2026-01-28", "close": 14.66, "volume": 857493.0}, {"date": "2026-01-29", "close": 13.95, "volume": 2120339.0}, {"date": "2026-01-30", "close": 13.43, "volume": 1379960.0}, {"date": "2026-02-02", "close": 13.21, "volume": 1124399.0}, {"date": "2026-02-03", "close": 12.78, "volume": 3311569.0}, {"date": "2026-02-04", "close": 12.83, "volume": 2990222.0}, {"date": "2026-02-05", "close": 12.59, "volume": 2276954.0}, {"date": "2026-02-06", "close": 12.2, "volume": 2005096.0}, {"date": "2026-02-09", "close": 12.22, "volume": 1466570.0}, {"date": "2026-02-10", "close": 12.41, "volume": 4026189.0}, {"date": "2026-02-11", "close": 12.5, "volume": 2769524.0}, {"date": "2026-02-12", "close": 11.86, "volume": 3586577.0}, {"date": "2026-02-13", "close": 11.95, "volume": 1559530.0}, {"date": "2026-02-17", "close": 11.83, "volume": 1932245.0}, {"date": "2026-02-18", "close": 12.1, "volume": 2671432.0}, {"date": "2026-02-19", "close": 12.58, "volume": 2153084.0}, {"date": "2026-02-20", "close": 12.71, "volume": 2111213.0}, {"date": "2026-02-23", "close": 11.7, "volume": 1652314.0}, {"date": "2026-02-24", "close": 11.66, "volume": 1607807.0}, {"date": "2026-02-25", "close": 11.83, "volume": 811069.0}, {"date": "2026-02-26", "close": 12.33, "volume": 1227446.0}, {"date": "2026-02-27", "close": 12.33, "volume": 2001023.0}, {"date": "2026-03-02", "close": 12.27, "volume": 865298.0}, {"date": "2026-03-03", "close": 12.37, "volume": 1344676.0}, {"date": "2026-03-04", "close": 12.63, "volume": 1149842.0}, {"date": "2026-03-05", "close": 12.08, "volume": 2734203.0}, {"date": "2026-03-06", "close": 12.05, "volume": 1272346.0}, {"date": "2026-03-09", "close": 12.06, "volume": 1372806.0}, {"date": "2026-03-10", "close": 11.75, "volume": 1556270.0}, {"date": "2026-03-11", "close": 11.34, "volume": 1287076.0}, {"date": "2026-03-12", "close": 11.0, "volume": 1579184.0}, {"date": "2026-03-13", "close": 10.97, "volume": 1581715.0}, {"date": "2026-03-16", "close": 10.99, "volume": 1249957.0}, {"date": "2026-03-17", "close": 11.19, "volume": 1698018.0}, {"date": "2026-03-18", "close": 11.2, "volume": 2060842.0}, {"date": "2026-03-19", "close": 11.77, "volume": 3447499.0}, {"date": "2026-03-20", "close": 11.86, "volume": 2216124.0}, {"date": "2026-03-23", "close": 11.8, "volume": 1495831.0}, {"date": "2026-03-24", "close": 11.28, "volume": 1929698.0}, {"date": "2026-03-25", "close": 11.28, "volume": 916124.0}, {"date": "2026-03-26", "close": 11.65, "volume": 1148447.0}, {"date": "2026-03-27", "close": 10.98, "volume": 1284055.0}, {"date": "2026-03-30", "close": 11.41, "volume": 3047047.0}, {"date": "2026-03-31", "close": 8.38, "volume": 16319070.0}, {"date": "2026-04-01", "close": 8.4, "volume": 4303794.0}, {"date": "2026-04-02", "close": 8.37, "volume": 3534549.0}, {"date": "2026-04-06", "close": 9.15, "volume": 3312990.0}, {"date": "2026-04-07", "close": 9.06, "volume": 2686972.0}, {"date": "2026-04-08", "close": 8.75, "volume": 1865339.0}, {"date": "2026-04-09", "close": 8.09, "volume": 2200715.0}, {"date": "2026-04-10", "close": 8.06, "volume": 2623935.0}, {"date": "2026-04-13", "close": 8.56, "volume": 2202306.0}, {"date": "2026-04-14", "close": 8.6, "volume": 1498655.0}, {"date": "2026-04-15", "close": 9.06, "volume": 1731067.0}, {"date": "2026-04-16", "close": 9.17, "volume": 1601393.0}, {"date": "2026-04-17", "close": 9.17, "volume": 1598530.0}, {"date": "2026-04-20", "close": 9.43, "volume": 1438584.0}, {"date": "2026-04-21", "close": 9.36, "volume": 1278274.0}, {"date": "2026-04-22", "close": 9.32, "volume": 1254526.0}, {"date": "2026-04-23", "close": 8.85, "volume": 1423928.0}, {"date": "2026-04-24", "close": 9.54, "volume": 1462477.0}, {"date": "2026-04-27", "close": 9.62, "volume": 1609388.0}, {"date": "2026-04-28", "close": 9.42, "volume": 1021374.0}, {"date": "2026-04-29", "close": 9.37, "volume": 899722.0}, {"date": "2026-04-30", "close": 9.21, "volume": 1312113.0}, {"date": "2026-05-01", "close": 9.67, "volume": 1630570.0}, {"date": "2026-05-04", "close": 9.67, "volume": 1017539.0}, {"date": "2026-05-05", "close": 9.65, "volume": 960385.0}, {"date": "2026-05-06", "close": 9.53, "volume": 977708.0}, {"date": "2026-05-07", "close": 9.83, "volume": 1382789.0}, {"date": "2026-05-08", "close": 10.17, "volume": 1274432.0}, {"date": "2026-05-11", "close": 9.57, "volume": 984217.0}, {"date": "2026-05-12", "close": 9.61, "volume": 1051429.0}, {"date": "2026-05-13", "close": 9.19, "volume": 1142077.0}, {"date": "2026-05-14", "close": 8.77, "volume": 1886304.0}, {"date": "2026-05-15", "close": 8.77, "volume": 1550935.0}, {"date": "2026-05-18", "close": 9.08, "volume": 1708282.0}, {"date": "2026-05-19", "close": 9.17, "volume": 1453576.0}, {"date": "2026-05-20", "close": 8.85, "volume": 1869308.0}, {"date": "2026-05-21", "close": 8.78, "volume": 1207507.0}, {"date": "2026-05-22", "close": 8.92, "volume": 1593683.0}, {"date": "2026-05-26", "close": 8.95, "volume": 1269389.0}, {"date": "2026-05-27", "close": 9.13, "volume": 2050613.0}, {"date": "2026-05-28", "close": 9.45, "volume": 5544627.0}, {"date": "2026-05-29", "close": 9.86, "volume": 3516115.0}, {"date": "2026-06-01", "close": 10.66, "volume": 2207521.0}, {"date": "2026-06-02", "close": 10.36, "volume": 1885756.0}, {"date": "2026-06-03", "close": 9.65, "volume": 1498548.0}, {"date": "2026-06-04", "close": 9.69, "volume": 1473467.0}, {"date": "2026-06-05", "close": 9.54, "volume": 1135796.0}, {"date": "2026-06-08", "close": 9.34, "volume": 952932.0}, {"date": "2026-06-09", "close": 9.29, "volume": 885407.0}, {"date": "2026-06-10", "close": 9.14, "volume": 1068021.0}, {"date": "2026-06-11", "close": 9.05, "volume": 1012098.0}, {"date": "2026-06-12", "close": 9.06, "volume": 902273.0}, {"date": "2026-06-15", "close": 9.15, "volume": 1152271.0}, {"date": "2026-06-16", "close": 9.44, "volume": 1034912.0}, {"date": "2026-06-17", "close": 9.35, "volume": 1415531.0}, {"date": "2026-06-18", "close": 9.38, "volume": 1396503.0}, {"date": "2026-06-22", "close": 8.92, "volume": 1255110.0}, {"date": "2026-06-23", "close": 9.15, "volume": 812492.0}, {"date": "2026-06-24", "close": 9.59, "volume": 1142776.0}, {"date": "2026-06-25", "close": 9.13, "volume": 1267116.0}, {"date": "2026-06-26", "close": 10.07, "volume": 2996871.0}, {"date": "2026-06-29", "close": 10.29, "volume": 1330685.0}, {"date": "2026-06-30", "close": 10.29, "volume": 1031580.0}, {"date": "2026-07-01", "close": 10.72, "volume": 902983.0}, {"date": "2026-07-02", "close": 10.94, "volume": 1000386.0}, {"date": "2026-07-06", "close": 11.1, "volume": 842723.0}, {"date": "2026-07-07", "close": 10.95, "volume": 765894.0}, {"date": "2026-07-08", "close": 10.66, "volume": 760376.0}, {"date": "2026-07-09", "close": 10.82, "volume": 678145.0}, {"date": "2026-07-10", "close": 10.72, "volume": 662587.0}, {"date": "2026-07-13", "close": 11.03, "volume": 1005296.0}, {"date": "2026-07-14", "close": 10.74, "volume": 591771.0}, {"date": "2026-07-15", "close": 10.76, "volume": 772354.0}, {"date": "2026-07-16", "close": 10.89, "volume": 595918.0}, {"date": "2026-07-17", "close": 10.71, "volume": 613478.0}, {"date": "2026-07-20", "close": 10.68, "volume": 499661.0}, {"date": "2026-07-21", "close": 10.6, "volume": 584278.0}, {"date": "2026-07-22", "close": 10.01, "volume": 691368.0}, {"date": "2026-07-23", "close": 9.8, "volume": 677979.0}, {"date": "2026-07-24", "close": 10.22, "volume": 895773.0}, {"date": "2026-07-27", "close": 10.63, "volume": 825393.0}, {"date": "2026-07-28", "close": 10.86, "volume": 703533.0}, {"date": "2026-07-29", "close": 11.14, "volume": 586490.0}, {"date": "2026-07-30", "close": 10.61, "volume": 1056522.0}, {"date": "2026-07-31", "close": 10.73, "volume": 660588.0}, {"date": "2026-08-03", "close": 11.3, "volume": 1035457.0}, {"date": "2026-08-04", "close": 11.44, "volume": 784164.0}, {"date": "2026-08-05", "close": 11.49, "volume": 627185.0}, {"date": "2026-08-06", "close": 11.42, "volume": 788674.0}, {"date": "2026-08-07", "close": 12.51, "volume": 1126140.0}], "refreshing": true}