{"ticker": "REPX", "overview": {"cik": "1001614", "ticker": "REPX", "name": "Riley Exploration Permian, Inc.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057853", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000522", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056050", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056048", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000489", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000486", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001001614-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001001614-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002876", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047116", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047111", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042794", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001756030-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-023207", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036231", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036230", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036229", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036228", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036227", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036226", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036225", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036224", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036223", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-14", "title": "Employee share plan", "accession": "0001001614-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001001614-26-000028", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 721712.9342, "net": -721712.9342, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-08-18"}, "metrics": {"ticker": "REPX", "has_prices": true, "as_of": "2026-07-24", "last": 35.48, "prev_close": 36.03, "change": -0.5500000000000043, "change_pct": -0.015265056897030371, "session_volume": 140545.0, "vwap_5": 35.55109718341287, "vwap_20": 33.8513023664442, "vwap_60": 35.3059973679165, "vwap_250": 32.14411588929331, "high_52w": 41.21, "low_52w": 24.27, "avg_volume_20": 218029.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057853", "src": "INSIDERS", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Philip A. Riley", "who_key": "Riley Philip A", "role": "CFO & EVP STRATEGY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150420.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO trims $150K of REPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1755918/000162828026057853/0001628280-26-057853-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001628280-26-056050", "src": "INSIDERS", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Corey Neil Riley", "who_key": "Riley Corey Neil", "role": "CIO & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 123205.02200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $123K of REPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1847375/000162828026056050/0001628280-26-056050-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001628280-26-056048", "src": "INSIDERS", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Bobby Riley", "who_key": "Riley Bobby", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 448087.5122, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO cashes out $448K of REPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1756030/000162828026056048/0001628280-26-056048-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "13DG-0002012383-26-002876", "src": "13DG", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in REPX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002876-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001140361-26-023207", "src": "13DG", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Riley Exploration Permian, Inc.", "who_key": "Riley Exploration Permian, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Riley Exploration Permian, Inc. moves to a 5.92% activist stake in REPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1001614/0001140361-26-023207-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228401}, {"id": "13DG-0001140361-26-014078", "src": "13DG", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Riley Exploration Group, LLC", "who_key": "Riley Exploration Group, LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Riley Exploration Group, LLC adjusts its stake in REPX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1535718/0001140361-26-014078-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "13DG-0001213900-26-034973", "src": "13DG", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Bluescape Riley Exploration Holdings LLC", "who_key": "Bluescape Riley Exploration Holdings LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Bluescape Riley Exploration Holdings LLC adjusts its stake in REPX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1755916/0001213900-26-034973-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319121}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002876", "src": "13DG", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in REPX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002876-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001140361-26-023207", "src": "13DG", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Riley Exploration Permian, Inc.", "who_key": "Riley Exploration Permian, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Riley Exploration Permian, Inc. moves to a 5.92% activist stake in REPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1001614/0001140361-26-023207-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228401}, {"id": "13DG-0001140361-26-014078", "src": "13DG", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Riley Exploration Group, LLC", "who_key": "Riley Exploration Group, LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Riley Exploration Group, LLC adjusts its stake in REPX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1535718/0001140361-26-014078-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "13DG-0001213900-26-034973", "src": "13DG", "ticker": "REPX", "cik": "1001614", "company": "Riley Exploration Permian, Inc.", "company_raw": "Riley Exploration Permian, Inc.", "who": "Bluescape Riley Exploration Holdings LLC", "who_key": "Bluescape Riley Exploration Holdings LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Bluescape Riley Exploration Holdings LLC adjusts its stake in REPX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1755916/0001213900-26-034973-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319121}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Riley Exploration Permian, Inc. Common Stock", "new_value": "Riley Exploration Permian, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001614", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001614", "applied": 1, "detected_at": "2026-10-27T10:10:16.429284"}]}, "key_people": [{"who": "Bobby Riley", "who_key": "Riley Bobby", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 448087.5122, "net": -448087.5122, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 448087.5122, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756030/000162828026056048/0001628280-26-056048-index.htm"}], "latest": {"action": "SELL", "amount": 448087.5122, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756030/000162828026056048/0001628280-26-056048-index.htm"}}, {"who": "Philip A. Riley", "who_key": "Riley Philip A", "role": "CFO & EVP STRATEGY", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 150420.4, "net": -150420.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150420.4, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755918/000162828026057853/0001628280-26-057853-index.htm"}], "latest": {"action": "SELL", "amount": 150420.4, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755918/000162828026057853/0001628280-26-057853-index.htm"}}, {"who": "Corey Neil Riley", "who_key": "Riley Corey Neil", "role": "CIO & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 123205.02200000001, "net": -123205.02200000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123205.02200000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847375/000162828026056050/0001628280-26-056050-index.htm"}], "latest": {"action": "SELL", "amount": 123205.02200000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847375/000162828026056050/0001628280-26-056050-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -571292.5342}, {"date": "2026-08-18", "net": -150420.4}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057853", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000522", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056050", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056048", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000489", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000486", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001001614-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001001614-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002876", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047116", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047111", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042794", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001756030-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-023207", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036231", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036230", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036229", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036228", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036227", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036226", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036225", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036224", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036223", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-14", "title": "Employee share plan", "accession": "0001001614-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001001614-26-000028", "price_sensitive": true}], "performance": {"ticker": "REPX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 20.53, "volume": 50115.0}, {"date": "2021-07-28", "close": 21.22, "volume": 20667.0}, {"date": "2021-07-29", "close": 22.45, "volume": 38164.0}, {"date": "2021-07-30", "close": 21.59, "volume": 26293.0}, {"date": "2021-08-02", "close": 22.22, "volume": 22959.0}, {"date": "2021-08-03", "close": 21.98, "volume": 17888.0}, {"date": "2021-08-04", "close": 19.41, "volume": 52873.0}, {"date": "2021-08-05", "close": 19.44, "volume": 46835.0}, {"date": "2021-08-06", "close": 19.27, "volume": 33827.0}, {"date": "2021-08-09", "close": 19.1, "volume": 32456.0}, {"date": "2021-08-10", "close": 19.38, "volume": 25711.0}, {"date": "2021-08-11", "close": 19.64, "volume": 111213.0}, {"date": "2021-08-12", "close": 18.92, "volume": 111119.0}, {"date": "2021-08-13", "close": 17.25, "volume": 189983.0}, {"date": "2021-08-16", "close": 17.02, "volume": 54833.0}, {"date": "2021-08-17", "close": 17.05, "volume": 21211.0}, {"date": "2021-08-18", "close": 16.94, "volume": 16548.0}, {"date": "2021-08-19", "close": 16.44, "volume": 67706.0}, {"date": "2021-08-20", "close": 17.04, "volume": 41095.0}, {"date": "2021-08-23", "close": 18.21, "volume": 47718.0}, {"date": "2021-08-24", "close": 19.34, "volume": 32737.0}, {"date": "2021-08-25", "close": 19.5, "volume": 19561.0}, {"date": "2021-08-26", "close": 19.11, "volume": 15693.0}, {"date": "2021-08-27", "close": 19.45, "volume": 26147.0}, {"date": "2021-08-30", "close": 19.92, "volume": 36432.0}, {"date": "2021-08-31", "close": 20.2, "volume": 17888.0}, {"date": "2021-09-01", "close": 20.41, "volume": 31645.0}, {"date": "2021-09-02", "close": 21.33, "volume": 25264.0}, {"date": "2021-09-03", "close": 22.0, "volume": 39796.0}, {"date": "2021-09-07", "close": 20.51, "volume": 31419.0}, {"date": "2021-09-08", "close": 20.5, "volume": 42277.0}, {"date": "2021-09-09", "close": 21.06, "volume": 29783.0}, {"date": "2021-09-10", "close": 20.81, "volume": 69796.0}, {"date": "2021-09-13", "close": 21.11, "volume": 43513.0}, {"date": "2021-09-14", "close": 22.01, "volume": 54503.0}, {"date": "2021-09-15", "close": 22.92, "volume": 48534.0}, {"date": "2021-09-16", "close": 24.29, "volume": 81999.0}, {"date": "2021-09-17", "close": 23.52, "volume": 169008.0}, {"date": "2021-09-20", "close": 22.42, "volume": 44501.0}, {"date": "2021-09-21", "close": 21.42, "volume": 10344.0}, {"date": "2021-09-22", "close": 21.96, "volume": 9833.0}, {"date": "2021-09-23", "close": 22.32, "volume": 12070.0}, {"date": "2021-09-24", "close": 22.17, "volume": 8466.0}, {"date": "2021-09-27", "close": 24.1, "volume": 29614.0}, {"date": "2021-09-28", "close": 24.35, "volume": 42481.0}, {"date": "2021-09-29", "close": 23.35, "volume": 16416.0}, {"date": "2021-09-30", "close": 23.48, "volume": 26083.0}, {"date": "2021-10-01", "close": 23.46, "volume": 22022.0}, {"date": "2021-10-04", "close": 23.0, "volume": 18643.0}, {"date": "2021-10-05", "close": 24.83, "volume": 53060.0}, {"date": "2021-10-06", "close": 23.71, "volume": 13949.0}, {"date": "2021-10-07", "close": 24.93, "volume": 27429.0}, {"date": "2021-10-08", "close": 24.57, "volume": 25792.0}, {"date": "2021-10-11", "close": 24.41, "volume": 36149.0}, {"date": "2021-10-12", "close": 25.1, "volume": 41551.0}, {"date": "2021-10-13", "close": 25.86, "volume": 22963.0}, {"date": "2021-10-14", "close": 26.43, "volume": 29244.0}, {"date": "2021-10-15", "close": 25.96, "volume": 90534.0}, {"date": "2021-10-18", "close": 26.11, "volume": 43066.0}, {"date": "2021-10-19", "close": 26.94, "volume": 34899.0}, {"date": "2021-10-20", "close": 26.55, "volume": 41482.0}, {"date": "2021-10-21", "close": 26.25, "volume": 33953.0}, {"date": "2021-10-22", "close": 26.8, "volume": 38967.0}, {"date": "2021-10-25", "close": 27.0, "volume": 26479.0}, {"date": "2021-10-26", "close": 26.71, "volume": 47769.0}, {"date": "2021-10-27", "close": 25.75, "volume": 21765.0}, {"date": "2021-10-28", "close": 26.28, "volume": 22819.0}, {"date": "2021-10-29", "close": 26.53, "volume": 8058.0}, {"date": "2021-11-01", "close": 26.82, "volume": 12901.0}, {"date": "2021-11-02", "close": 26.4, "volume": 30936.0}, {"date": "2021-11-03", "close": 25.21, "volume": 24755.0}, {"date": "2021-11-04", "close": 23.98, "volume": 15457.0}, {"date": "2021-11-05", "close": 25.46, "volume": 9415.0}, {"date": "2021-11-08", "close": 26.0, "volume": 24053.0}, {"date": "2021-11-09", "close": 25.29, "volume": 14874.0}, {"date": "2021-11-10", "close": 24.45, "volume": 19593.0}, {"date": "2021-11-11", "close": 24.4, "volume": 17313.0}, {"date": "2021-11-12", "close": 24.97, "volume": 6735.0}, {"date": "2021-11-15", "close": 24.46, "volume": 23130.0}, {"date": "2021-11-16", "close": 24.72, "volume": 7015.0}, {"date": "2021-11-17", "close": 23.88, "volume": 10594.0}, {"date": "2021-11-18", "close": 22.47, "volume": 13033.0}, {"date": "2021-11-19", "close": 20.57, "volume": 26696.0}, {"date": "2021-11-22", "close": 19.19, "volume": 45591.0}, {"date": "2021-11-23", "close": 18.76, "volume": 39951.0}, {"date": "2021-11-24", "close": 19.13, "volume": 14883.0}, {"date": "2021-11-26", "close": 17.69, "volume": 16143.0}, {"date": "2021-11-29", "close": 16.9, "volume": 52495.0}, {"date": "2021-11-30", "close": 17.57, "volume": 29399.0}, {"date": "2021-12-01", "close": 16.84, "volume": 15654.0}, {"date": "2021-12-02", "close": 16.43, "volume": 16312.0}, {"date": "2021-12-03", "close": 16.51, "volume": 15727.0}, {"date": "2021-12-06", "close": 16.13, "volume": 31084.0}, {"date": "2021-12-07", "close": 17.61, "volume": 27201.0}, {"date": "2021-12-08", "close": 17.48, "volume": 22082.0}, {"date": "2021-12-09", "close": 17.76, "volume": 21995.0}, {"date": "2021-12-10", "close": 18.52, "volume": 27607.0}, {"date": "2021-12-13", "close": 19.0, "volume": 37311.0}, {"date": "2021-12-14", "close": 20.46, "volume": 271169.0}, {"date": "2021-12-15", "close": 20.0, "volume": 55585.0}, {"date": "2021-12-16", "close": 20.28, "volume": 34170.0}, {"date": "2021-12-17", "close": 19.08, "volume": 32808.0}, {"date": "2021-12-20", "close": 18.1, "volume": 32202.0}, {"date": "2021-12-21", "close": 17.93, "volume": 19794.0}, {"date": "2021-12-22", "close": 17.77, "volume": 25121.0}, {"date": "2021-12-23", "close": 18.63, "volume": 10216.0}, {"date": "2021-12-27", "close": 19.41, "volume": 9970.0}, {"date": "2021-12-28", "close": 19.25, "volume": 14703.0}, {"date": "2021-12-29", "close": 19.39, "volume": 26861.0}, {"date": "2021-12-30", "close": 18.75, "volume": 11981.0}, {"date": "2021-12-31", "close": 19.32, "volume": 17044.0}, {"date": "2022-01-03", "close": 21.27, "volume": 14636.0}, {"date": "2022-01-04", "close": 23.79, "volume": 34315.0}, {"date": "2022-01-05", "close": 24.88, "volume": 56752.0}, {"date": "2022-01-06", "close": 23.12, "volume": 35315.0}, {"date": "2022-01-07", "close": 22.84, "volume": 10946.0}, {"date": "2022-01-10", "close": 25.0, "volume": 17106.0}, {"date": "2022-01-11", "close": 25.81, "volume": 25333.0}, {"date": "2022-01-12", "close": 25.29, "volume": 21355.0}, {"date": "2022-01-13", "close": 27.43, "volume": 35598.0}, {"date": "2022-01-14", "close": 27.91, "volume": 16455.0}, {"date": "2022-01-18", "close": 28.08, "volume": 58995.0}, {"date": "2022-01-19", "close": 27.57, "volume": 26622.0}, {"date": "2022-01-20", "close": 27.25, "volume": 27300.0}, {"date": "2022-01-21", "close": 23.5, "volume": 52931.0}, {"date": "2022-01-24", "close": 22.86, "volume": 43500.0}, {"date": "2022-01-25", "close": 22.86, "volume": 56909.0}, {"date": "2022-01-26", "close": 23.09, "volume": 54393.0}, {"date": "2022-01-27", "close": 22.0, "volume": 21599.0}, {"date": "2022-01-28", "close": 23.06, "volume": 30593.0}, {"date": "2022-01-31", "close": 26.81, "volume": 110210.0}, {"date": "2022-02-01", "close": 25.08, "volume": 70584.0}, {"date": "2022-02-02", "close": 25.03, "volume": 29717.0}, {"date": "2022-02-03", "close": 25.27, "volume": 22861.0}, {"date": "2022-02-04", "close": 26.8, "volume": 74088.0}, {"date": "2022-02-07", "close": 26.23, "volume": 23908.0}, {"date": "2022-02-08", "close": 26.05, "volume": 68476.0}, {"date": "2022-02-09", "close": 26.85, "volume": 47076.0}, {"date": "2022-02-10", "close": 27.11, "volume": 31478.0}, {"date": "2022-02-11", "close": 25.63, "volume": 32551.0}, {"date": "2022-02-14", "close": 24.33, "volume": 54873.0}, {"date": "2022-02-15", "close": 27.56, "volume": 100109.0}, {"date": "2022-02-16", "close": 25.09, "volume": 59579.0}, {"date": "2022-02-17", "close": 24.15, "volume": 38532.0}, {"date": "2022-02-18", "close": 24.28, "volume": 46465.0}, {"date": "2022-02-22", "close": 28.66, "volume": 243185.0}, {"date": "2022-02-23", "close": 32.24, "volume": 176354.0}, {"date": "2022-02-24", "close": 31.9, "volume": 154731.0}, {"date": "2022-02-25", "close": 34.0, "volume": 125587.0}, {"date": "2022-02-28", "close": 33.5, "volume": 114321.0}, {"date": "2022-03-01", "close": 32.38, "volume": 133177.0}, {"date": "2022-03-02", "close": 33.94, "volume": 119063.0}, {"date": "2022-03-03", "close": 32.0, "volume": 116678.0}, {"date": "2022-03-04", "close": 35.23, "volume": 192994.0}, {"date": "2022-03-07", "close": 28.75, "volume": 397089.0}, {"date": "2022-03-08", "close": 28.13, "volume": 173896.0}, {"date": "2022-03-09", "close": 29.52, "volume": 95460.0}, {"date": "2022-03-10", "close": 30.44, "volume": 92918.0}, {"date": "2022-03-11", "close": 29.86, "volume": 77929.0}, {"date": "2022-03-14", "close": 26.87, "volume": 86987.0}, {"date": "2022-03-15", "close": 28.13, "volume": 77516.0}, {"date": "2022-03-16", "close": 28.31, "volume": 93412.0}, {"date": "2022-03-17", "close": 25.07, "volume": 274006.0}, {"date": "2022-03-18", "close": 26.56, "volume": 1056256.0}, {"date": "2022-03-21", "close": 26.63, "volume": 131760.0}, {"date": "2022-03-22", "close": 26.28, "volume": 95805.0}, {"date": "2022-03-23", "close": 26.8, "volume": 70479.0}, {"date": "2022-03-24", "close": 26.88, "volume": 54852.0}, {"date": "2022-03-25", "close": 26.19, "volume": 102631.0}, {"date": "2022-03-28", "close": 26.0, "volume": 75270.0}, {"date": "2022-03-29", "close": 25.45, "volume": 46236.0}, {"date": "2022-03-30", "close": 25.83, "volume": 56141.0}, {"date": "2022-03-31", "close": 25.08, "volume": 157430.0}, {"date": "2022-04-01", "close": 27.5, "volume": 73993.0}, {"date": "2022-04-04", "close": 27.35, "volume": 65998.0}, {"date": "2022-04-05", "close": 27.47, "volume": 76171.0}, {"date": "2022-04-06", "close": 26.58, "volume": 50667.0}, {"date": "2022-04-07", "close": 26.56, "volume": 41029.0}, {"date": "2022-04-08", "close": 27.0, "volume": 28885.0}, {"date": "2022-04-11", "close": 25.26, "volume": 42637.0}, {"date": "2022-04-12", "close": 23.45, "volume": 176076.0}, {"date": "2022-04-13", "close": 23.1, "volume": 171023.0}, {"date": "2022-04-14", "close": 25.7, "volume": 161510.0}, {"date": "2022-04-18", "close": 26.1, "volume": 64540.0}, {"date": "2022-04-19", "close": 25.65, "volume": 32801.0}, {"date": "2022-04-20", "close": 25.26, "volume": 40358.0}, {"date": "2022-04-21", "close": 24.48, "volume": 43300.0}, {"date": "2022-04-22", "close": 23.82, "volume": 30888.0}, {"date": "2022-04-25", "close": 23.17, "volume": 53634.0}, {"date": "2022-04-26", "close": 22.77, "volume": 41920.0}, {"date": "2022-04-27", "close": 22.82, "volume": 25454.0}, {"date": "2022-04-28", "close": 24.11, "volume": 35734.0}, {"date": "2022-04-29", "close": 23.23, "volume": 57745.0}, {"date": "2022-05-02", "close": 22.57, "volume": 45622.0}, {"date": "2022-05-03", "close": 23.79, "volume": 49503.0}, {"date": "2022-05-04", "close": 26.13, "volume": 48407.0}, {"date": "2022-05-05", "close": 24.24, "volume": 81930.0}, {"date": "2022-05-06", "close": 24.92, "volume": 34268.0}, {"date": "2022-05-09", "close": 22.83, "volume": 89809.0}, {"date": "2022-05-10", "close": 22.88, "volume": 37124.0}, {"date": "2022-05-11", "close": 22.24, "volume": 37135.0}, {"date": "2022-05-12", "close": 22.66, "volume": 56238.0}, {"date": "2022-05-13", "close": 23.31, "volume": 27248.0}, {"date": "2022-05-16", "close": 24.0, "volume": 66526.0}, {"date": "2022-05-17", "close": 24.01, "volume": 43307.0}, {"date": "2022-05-18", "close": 22.75, "volume": 47609.0}, {"date": "2022-05-19", "close": 22.79, "volume": 47468.0}, {"date": "2022-05-20", "close": 23.32, "volume": 28064.0}, {"date": "2022-05-23", "close": 25.39, "volume": 79526.0}, {"date": "2022-05-24", "close": 25.66, "volume": 43217.0}, {"date": "2022-05-25", "close": 27.01, "volume": 91606.0}, {"date": "2022-05-26", "close": 26.95, "volume": 61734.0}, {"date": "2022-05-27", "close": 28.11, "volume": 51872.0}, {"date": "2022-05-31", "close": 27.47, "volume": 66857.0}, {"date": "2022-06-01", "close": 28.43, "volume": 58776.0}, {"date": "2022-06-02", "close": 28.78, "volume": 44167.0}, {"date": "2022-06-03", "close": 28.67, "volume": 38367.0}, {"date": "2022-06-06", "close": 28.22, "volume": 35506.0}, {"date": "2022-06-07", "close": 28.88, "volume": 47840.0}, {"date": "2022-06-08", "close": 28.4, "volume": 22015.0}, {"date": "2022-06-09", "close": 27.05, "volume": 30637.0}, {"date": "2022-06-10", "close": 28.69, "volume": 49780.0}, {"date": "2022-06-13", "close": 27.4, "volume": 76782.0}, {"date": "2022-06-14", "close": 27.1, "volume": 24669.0}, {"date": "2022-06-15", "close": 28.11, "volume": 26723.0}, {"date": "2022-06-16", "close": 26.75, "volume": 56049.0}, {"date": "2022-06-17", "close": 25.58, "volume": 119665.0}, {"date": "2022-06-21", "close": 27.36, "volume": 27046.0}, {"date": "2022-06-22", "close": 25.94, "volume": 51510.0}, {"date": "2022-06-23", "close": 25.95, "volume": 98642.0}, {"date": "2022-06-24", "close": 27.64, "volume": 236571.0}, {"date": "2022-06-27", "close": 27.16, "volume": 48118.0}, {"date": "2022-06-28", "close": 27.48, "volume": 45746.0}, {"date": "2022-06-29", "close": 24.85, "volume": 83618.0}, {"date": "2022-06-30", "close": 24.18, "volume": 121315.0}, {"date": "2022-07-01", "close": 24.12, "volume": 47278.0}, {"date": "2022-07-05", "close": 22.87, "volume": 40584.0}, {"date": "2022-07-06", "close": 22.85, "volume": 54377.0}, {"date": "2022-07-07", "close": 23.57, "volume": 16518.0}, {"date": "2022-07-08", "close": 23.45, "volume": 27245.0}, {"date": "2022-07-11", "close": 23.34, "volume": 40800.0}, {"date": "2022-07-12", "close": 23.66, "volume": 38025.0}, {"date": "2022-07-13", "close": 24.72, "volume": 36017.0}, {"date": "2022-07-14", "close": 23.5, "volume": 26016.0}, {"date": "2022-07-15", "close": 23.85, "volume": 33420.0}, {"date": "2022-07-18", "close": 23.81, "volume": 31263.0}, {"date": "2022-07-19", "close": 25.4, "volume": 308436.0}, {"date": "2022-07-20", "close": 27.04, "volume": 33150.0}, {"date": "2022-07-21", "close": 27.43, "volume": 46896.0}, {"date": "2022-07-22", "close": 26.17, "volume": 43679.0}, {"date": "2022-07-25", "close": 27.29, "volume": 14330.0}, {"date": "2022-07-26", "close": 27.04, "volume": 18588.0}, {"date": "2022-07-27", "close": 29.0, "volume": 19785.0}, {"date": "2022-07-28", "close": 27.72, "volume": 49597.0}, {"date": "2022-07-29", "close": 26.48, "volume": 28622.0}, {"date": "2022-08-01", "close": 26.47, "volume": 51273.0}, {"date": "2022-08-02", "close": 26.7, "volume": 19652.0}, {"date": "2022-08-03", "close": 26.53, "volume": 18321.0}, {"date": "2022-08-04", "close": 26.1, "volume": 20419.0}, {"date": "2022-08-05", "close": 25.84, "volume": 17817.0}, {"date": "2022-08-08", "close": 25.95, "volume": 23301.0}, {"date": "2022-08-09", "close": 25.81, "volume": 19215.0}, {"date": "2022-08-10", "close": 25.94, "volume": 25166.0}, {"date": "2022-08-11", "close": 26.91, "volume": 29831.0}, {"date": "2022-08-12", "close": 27.63, "volume": 28206.0}, {"date": "2022-08-15", "close": 27.69, "volume": 18051.0}, {"date": "2022-08-16", "close": 27.33, "volume": 21743.0}, {"date": "2022-08-17", "close": 27.01, "volume": 11950.0}, {"date": "2022-08-18", "close": 28.1, "volume": 30172.0}, {"date": "2022-08-19", "close": 27.43, "volume": 26841.0}, {"date": "2022-08-22", "close": 28.31, "volume": 25095.0}, {"date": "2022-08-23", "close": 27.96, "volume": 42264.0}, {"date": "2022-08-24", "close": 27.9, "volume": 21871.0}, {"date": "2022-08-25", "close": 27.68, "volume": 37007.0}, {"date": "2022-08-26", "close": 26.2, "volume": 32440.0}, {"date": "2022-08-29", "close": 25.76, "volume": 31514.0}, {"date": "2022-08-30", "close": 25.02, "volume": 22513.0}, {"date": "2022-08-31", "close": 25.14, "volume": 37333.0}, {"date": "2022-09-01", "close": 23.89, "volume": 20872.0}, {"date": "2022-09-02", "close": 24.11, "volume": 16840.0}, {"date": "2022-09-06", "close": 24.67, "volume": 26713.0}, {"date": "2022-09-07", "close": 23.74, "volume": 24533.0}, {"date": "2022-09-08", "close": 23.71, "volume": 11776.0}, {"date": "2022-09-09", "close": 23.82, "volume": 21063.0}, {"date": "2022-09-12", "close": 24.15, "volume": 20674.0}, {"date": "2022-09-13", "close": 22.73, "volume": 27221.0}, {"date": "2022-09-14", "close": 23.19, "volume": 72678.0}, {"date": "2022-09-15", "close": 21.81, "volume": 103497.0}, {"date": "2022-09-16", "close": 22.06, "volume": 186456.0}, {"date": "2022-09-19", "close": 22.63, "volume": 86320.0}, {"date": "2022-09-20", "close": 21.91, "volume": 66395.0}, {"date": "2022-09-21", "close": 20.81, "volume": 33799.0}, {"date": "2022-09-22", "close": 20.21, "volume": 33436.0}, {"date": "2022-09-23", "close": 17.15, "volume": 76522.0}, {"date": "2022-09-26", "close": 16.16, "volume": 86951.0}, {"date": "2022-09-27", "close": 16.3, "volume": 58171.0}, {"date": "2022-09-28", "close": 18.41, "volume": 61695.0}, {"date": "2022-09-29", "close": 19.0, "volume": 89767.0}, {"date": "2022-09-30", "close": 18.98, "volume": 193251.0}, {"date": "2022-10-03", "close": 20.61, "volume": 83274.0}, {"date": "2022-10-04", "close": 20.8, "volume": 49090.0}, {"date": "2022-10-05", "close": 21.63, "volume": 45295.0}, {"date": "2022-10-06", "close": 22.8, "volume": 38087.0}, {"date": "2022-10-07", "close": 23.32, "volume": 84110.0}, {"date": "2022-10-10", "close": 22.59, "volume": 80222.0}, {"date": "2022-10-11", "close": 22.85, "volume": 34983.0}, {"date": "2022-10-12", "close": 23.72, "volume": 28642.0}, {"date": "2022-10-13", "close": 23.78, "volume": 47122.0}, {"date": "2022-10-14", "close": 23.1, "volume": 46949.0}, {"date": "2022-10-17", "close": 24.15, "volume": 28125.0}, {"date": "2022-10-18", "close": 25.7, "volume": 60750.0}, {"date": "2022-10-19", "close": 27.04, "volume": 39011.0}, {"date": "2022-10-20", "close": 26.51, "volume": 59451.0}, {"date": "2022-10-21", "close": 26.8, "volume": 42116.0}, {"date": "2022-10-24", "close": 27.29, "volume": 91481.0}, {"date": "2022-10-25", "close": 28.92, "volume": 47408.0}, {"date": "2022-10-26", "close": 27.46, "volume": 35580.0}, {"date": "2022-10-27", "close": 28.35, "volume": 24447.0}, {"date": "2022-10-28", "close": 28.75, "volume": 50896.0}, {"date": "2022-10-31", "close": 29.07, "volume": 27652.0}, {"date": "2022-11-01", "close": 29.83, "volume": 47312.0}, {"date": "2022-11-02", "close": 28.71, "volume": 48732.0}, {"date": "2022-11-03", "close": 29.9, "volume": 41705.0}, {"date": "2022-11-04", "close": 30.13, "volume": 25969.0}, {"date": "2022-11-07", "close": 31.91, "volume": 65250.0}, {"date": "2022-11-08", "close": 32.07, "volume": 45670.0}, {"date": "2022-11-09", "close": 28.3, "volume": 39016.0}, {"date": "2022-11-10", "close": 30.89, "volume": 32512.0}, {"date": "2022-11-11", "close": 32.41, "volume": 23863.0}, {"date": "2022-11-14", "close": 32.24, "volume": 44793.0}, {"date": "2022-11-15", "close": 32.71, "volume": 28606.0}, {"date": "2022-11-16", "close": 32.74, "volume": 17486.0}, {"date": "2022-11-17", "close": 32.0, "volume": 24116.0}, {"date": "2022-11-18", "close": 31.14, "volume": 39791.0}, {"date": "2022-11-21", "close": 30.58, "volume": 42166.0}, {"date": "2022-11-22", "close": 33.03, "volume": 31605.0}, {"date": "2022-11-23", "close": 32.16, "volume": 24560.0}, {"date": "2022-11-25", "close": 33.19, "volume": 11889.0}, {"date": "2022-11-28", "close": 31.82, "volume": 28643.0}, {"date": "2022-11-29", "close": 31.99, "volume": 25010.0}, {"date": "2022-11-30", "close": 32.51, "volume": 24526.0}, {"date": "2022-12-01", "close": 32.27, "volume": 34633.0}, {"date": "2022-12-02", "close": 31.06, "volume": 26320.0}, {"date": "2022-12-05", "close": 29.06, "volume": 68868.0}, {"date": "2022-12-06", "close": 27.57, "volume": 66705.0}, {"date": "2022-12-07", "close": 25.41, "volume": 42260.0}, {"date": "2022-12-08", "close": 25.62, "volume": 24530.0}, {"date": "2022-12-09", "close": 25.64, "volume": 28313.0}, {"date": "2022-12-12", "close": 28.69, "volume": 68460.0}, {"date": "2022-12-13", "close": 30.12, "volume": 164874.0}, {"date": "2022-12-14", "close": 29.06, "volume": 30303.0}, {"date": "2022-12-15", "close": 29.37, "volume": 37932.0}, {"date": "2022-12-16", "close": 28.59, "volume": 57649.0}, {"date": "2022-12-19", "close": 28.21, "volume": 23723.0}, {"date": "2022-12-20", "close": 29.04, "volume": 28204.0}, {"date": "2022-12-21", "close": 30.36, "volume": 20037.0}, {"date": "2022-12-22", "close": 28.3, "volume": 29698.0}, {"date": "2022-12-23", "close": 29.19, "volume": 13419.0}, {"date": "2022-12-27", "close": 29.18, "volume": 30665.0}, {"date": "2022-12-28", "close": 28.64, "volume": 18251.0}, {"date": "2022-12-29", "close": 29.89, "volume": 15861.0}, {"date": "2022-12-30", "close": 29.43, "volume": 30420.0}, {"date": "2023-01-03", "close": 27.26, "volume": 30831.0}, {"date": "2023-01-04", "close": 27.36, "volume": 9496.0}, {"date": "2023-01-05", "close": 28.0, "volume": 18376.0}, {"date": "2023-01-06", "close": 28.18, "volume": 13616.0}, {"date": "2023-01-09", "close": 27.68, "volume": 18049.0}, {"date": "2023-01-10", "close": 28.02, "volume": 13132.0}, {"date": "2023-01-11", "close": 28.6, "volume": 13907.0}, {"date": "2023-01-12", "close": 29.58, "volume": 35749.0}, {"date": "2023-01-13", "close": 34.96, "volume": 267180.0}, {"date": "2023-01-17", "close": 35.19, "volume": 105960.0}, {"date": "2023-01-18", "close": 33.5, "volume": 88051.0}, {"date": "2023-01-19", "close": 34.5, "volume": 39230.0}, {"date": "2023-01-20", "close": 34.34, "volume": 46139.0}, {"date": "2023-01-23", "close": 35.29, "volume": 71981.0}, {"date": "2023-01-24", "close": 34.35, "volume": 56704.0}, {"date": "2023-01-25", "close": 34.5, "volume": 66826.0}, {"date": "2023-01-26", "close": 34.65, "volume": 33718.0}, {"date": "2023-01-27", "close": 32.54, "volume": 32091.0}, {"date": "2023-01-30", "close": 32.56, "volume": 32041.0}, {"date": "2023-01-31", "close": 33.19, "volume": 37691.0}, {"date": "2023-02-01", "close": 33.06, "volume": 46641.0}, {"date": "2023-02-02", "close": 33.09, "volume": 34764.0}, {"date": "2023-02-03", "close": 32.41, "volume": 40141.0}, {"date": "2023-02-06", "close": 31.47, "volume": 38568.0}, {"date": "2023-02-07", "close": 32.76, "volume": 35965.0}, {"date": "2023-02-08", "close": 32.39, "volume": 23480.0}, {"date": "2023-02-09", "close": 31.23, "volume": 52219.0}, {"date": "2023-02-10", "close": 32.41, "volume": 33709.0}, {"date": "2023-02-13", "close": 33.96, "volume": 51301.0}, {"date": "2023-02-14", "close": 32.21, "volume": 36856.0}, {"date": "2023-02-15", "close": 31.67, "volume": 31119.0}, {"date": "2023-02-16", "close": 31.76, "volume": 25527.0}, {"date": "2023-02-17", "close": 31.36, "volume": 33261.0}, {"date": "2023-02-21", "close": 29.85, "volume": 42418.0}, {"date": "2023-02-22", "close": 29.3, "volume": 33675.0}, {"date": "2023-02-23", "close": 30.11, "volume": 12046.0}, {"date": "2023-02-24", "close": 30.32, "volume": 13235.0}, {"date": "2023-02-27", "close": 29.72, "volume": 20157.0}, {"date": "2023-02-28", "close": 30.6, "volume": 35961.0}, {"date": "2023-03-01", "close": 31.07, "volume": 16311.0}, {"date": "2023-03-02", "close": 32.62, "volume": 11134.0}, {"date": "2023-03-03", "close": 33.07, "volume": 14479.0}, {"date": "2023-03-06", "close": 33.24, "volume": 41643.0}, {"date": "2023-03-07", "close": 33.32, "volume": 55026.0}, {"date": "2023-03-08", "close": 33.84, "volume": 31152.0}, {"date": "2023-03-09", "close": 33.62, "volume": 43998.0}, {"date": "2023-03-10", "close": 33.16, "volume": 25637.0}, {"date": "2023-03-13", "close": 33.13, "volume": 21362.0}, {"date": "2023-03-14", "close": 32.54, "volume": 45983.0}, {"date": "2023-03-15", "close": 30.36, "volume": 32850.0}, {"date": "2023-03-16", "close": 31.5, "volume": 23681.0}, {"date": "2023-03-17", "close": 31.2, "volume": 102803.0}, {"date": "2023-03-20", "close": 31.85, "volume": 33435.0}, {"date": "2023-03-21", "close": 33.33, "volume": 25296.0}, {"date": "2023-03-22", "close": 32.56, "volume": 14686.0}, {"date": "2023-03-23", "close": 32.65, "volume": 34272.0}, {"date": "2023-03-24", "close": 32.96, "volume": 21592.0}, {"date": "2023-03-27", "close": 33.6, "volume": 46711.0}, {"date": "2023-03-28", "close": 34.69, "volume": 42463.0}, {"date": "2023-03-29", "close": 37.05, "volume": 90738.0}, {"date": "2023-03-30", "close": 35.27, "volume": 68429.0}, {"date": "2023-03-31", "close": 38.06, "volume": 83696.0}, {"date": "2023-04-03", "close": 42.6, "volume": 127999.0}, {"date": "2023-04-04", "close": 43.81, "volume": 98895.0}, {"date": "2023-04-05", "close": 44.13, "volume": 74080.0}, {"date": "2023-04-06", "close": 43.33, "volume": 64120.0}, {"date": "2023-04-10", "close": 43.88, "volume": 71625.0}, {"date": "2023-04-11", "close": 45.61, "volume": 139040.0}, {"date": "2023-04-12", "close": 44.91, "volume": 66178.0}, {"date": "2023-04-13", "close": 44.49, "volume": 89141.0}, {"date": "2023-04-14", "close": 46.24, "volume": 87027.0}, {"date": "2023-04-17", "close": 43.51, "volume": 87144.0}, {"date": "2023-04-18", "close": 43.07, "volume": 49892.0}, {"date": "2023-04-19", "close": 44.83, "volume": 71671.0}, {"date": "2023-04-20", "close": 45.47, "volume": 112262.0}, {"date": "2023-04-21", "close": 46.47, "volume": 101573.0}, {"date": "2023-04-24", "close": 45.33, "volume": 53475.0}, {"date": "2023-04-25", "close": 42.86, "volume": 84757.0}, {"date": "2023-04-26", "close": 42.29, "volume": 94341.0}, {"date": "2023-04-27", "close": 41.63, "volume": 75281.0}, {"date": "2023-04-28", "close": 42.01, "volume": 68001.0}, {"date": "2023-05-01", "close": 44.09, "volume": 87854.0}, {"date": "2023-05-02", "close": 40.38, "volume": 107895.0}, {"date": "2023-05-03", "close": 40.83, "volume": 155398.0}, {"date": "2023-05-04", "close": 40.37, "volume": 95746.0}, {"date": "2023-05-05", "close": 41.69, "volume": 94877.0}, {"date": "2023-05-08", "close": 42.45, "volume": 73568.0}, {"date": "2023-05-09", "close": 35.71, "volume": 189098.0}, {"date": "2023-05-10", "close": 33.97, "volume": 127275.0}, {"date": "2023-05-11", "close": 33.71, "volume": 74912.0}, {"date": "2023-05-12", "close": 34.76, "volume": 68753.0}, {"date": "2023-05-15", "close": 37.37, "volume": 81008.0}, {"date": "2023-05-16", "close": 35.27, "volume": 85050.0}, {"date": "2023-05-17", "close": 35.24, "volume": 109312.0}, {"date": "2023-05-18", "close": 36.24, "volume": 67946.0}, {"date": "2023-05-19", "close": 36.43, "volume": 72271.0}, {"date": "2023-05-22", "close": 36.81, "volume": 78333.0}, {"date": "2023-05-23", "close": 37.31, "volume": 85108.0}, {"date": "2023-05-24", "close": 37.5, "volume": 44307.0}, {"date": "2023-05-25", "close": 35.69, "volume": 30104.0}, {"date": "2023-05-26", "close": 33.35, "volume": 85795.0}, {"date": "2023-05-30", "close": 32.1, "volume": 90656.0}, {"date": "2023-05-31", "close": 33.47, "volume": 165686.0}, {"date": "2023-06-01", "close": 32.71, "volume": 69038.0}, {"date": "2023-06-02", "close": 35.75, "volume": 79849.0}, {"date": "2023-06-05", "close": 33.98, "volume": 50265.0}, {"date": "2023-06-06", "close": 36.9, "volume": 76166.0}, {"date": "2023-06-07", "close": 40.15, "volume": 87363.0}, {"date": "2023-06-08", "close": 39.72, "volume": 82260.0}, {"date": "2023-06-09", "close": 38.0, "volume": 36883.0}, {"date": "2023-06-12", "close": 37.88, "volume": 47804.0}, {"date": "2023-06-13", "close": 38.35, "volume": 49588.0}, {"date": "2023-06-14", "close": 37.94, "volume": 55101.0}, {"date": "2023-06-15", "close": 38.84, "volume": 53498.0}, {"date": "2023-06-16", "close": 37.47, "volume": 85889.0}, {"date": "2023-06-20", "close": 36.8, "volume": 58912.0}, {"date": "2023-06-21", "close": 37.36, "volume": 39854.0}, {"date": "2023-06-22", "close": 35.01, "volume": 62097.0}, {"date": "2023-06-23", "close": 35.87, "volume": 381070.0}, {"date": "2023-06-26", "close": 33.93, "volume": 60774.0}, {"date": "2023-06-27", "close": 34.84, "volume": 64889.0}, {"date": "2023-06-28", "close": 35.58, "volume": 38002.0}, {"date": "2023-06-29", "close": 35.64, "volume": 56122.0}, {"date": "2023-06-30", "close": 35.72, "volume": 43909.0}, {"date": "2023-07-03", "close": 36.15, "volume": 23132.0}, {"date": "2023-07-05", "close": 35.8, "volume": 52838.0}, {"date": "2023-07-06", "close": 34.49, "volume": 56931.0}, {"date": "2023-07-07", "close": 35.89, "volume": 115202.0}, {"date": "2023-07-10", "close": 36.1, "volume": 35617.0}, {"date": "2023-07-11", "close": 36.35, "volume": 96964.0}, {"date": "2023-07-12", "close": 36.32, "volume": 99750.0}, {"date": "2023-07-13", "close": 36.33, "volume": 78843.0}, {"date": "2023-07-14", "close": 35.1, "volume": 64439.0}, {"date": "2023-07-17", "close": 36.44, "volume": 84448.0}, {"date": "2023-07-18", "close": 36.14, "volume": 134703.0}, {"date": "2023-07-19", "close": 35.12, "volume": 50933.0}, {"date": "2023-07-20", "close": 35.49, "volume": 50436.0}, {"date": "2023-07-21", "close": 34.95, "volume": 36912.0}, {"date": "2023-07-24", "close": 35.68, "volume": 58842.0}, {"date": "2023-07-25", "close": 36.04, "volume": 45799.0}, {"date": "2023-07-26", "close": 35.99, "volume": 42059.0}, {"date": "2023-07-27", "close": 35.88, "volume": 37989.0}, {"date": "2023-07-28", "close": 36.67, "volume": 45506.0}, {"date": "2023-07-31", "close": 37.45, "volume": 67424.0}, {"date": "2023-08-01", "close": 36.89, "volume": 64879.0}, {"date": "2023-08-02", "close": 35.59, "volume": 42213.0}, {"date": "2023-08-03", "close": 36.86, "volume": 66937.0}, {"date": "2023-08-04", "close": 37.51, "volume": 58281.0}, {"date": "2023-08-07", "close": 37.28, "volume": 43894.0}, {"date": "2023-08-08", "close": 33.69, "volume": 176832.0}, {"date": "2023-08-09", "close": 33.89, "volume": 56835.0}, {"date": "2023-08-10", "close": 34.27, "volume": 55859.0}, {"date": "2023-08-11", "close": 34.92, "volume": 48872.0}, {"date": "2023-08-14", "close": 34.67, "volume": 22982.0}, {"date": "2023-08-15", "close": 33.66, "volume": 47516.0}, {"date": "2023-08-16", "close": 32.84, "volume": 46973.0}, {"date": "2023-08-17", "close": 33.36, "volume": 51073.0}, {"date": "2023-08-18", "close": 33.9, "volume": 45580.0}, {"date": "2023-08-21", "close": 34.07, "volume": 36409.0}, {"date": "2023-08-22", "close": 33.83, "volume": 53620.0}, {"date": "2023-08-23", "close": 32.83, "volume": 42792.0}, {"date": "2023-08-24", "close": 32.45, "volume": 48781.0}, {"date": "2023-08-25", "close": 32.53, "volume": 51083.0}, {"date": "2023-08-28", "close": 33.16, "volume": 49322.0}, {"date": "2023-08-29", "close": 32.83, "volume": 48532.0}, {"date": "2023-08-30", "close": 32.39, "volume": 57613.0}, {"date": "2023-08-31", "close": 33.49, "volume": 84839.0}, {"date": "2023-09-01", "close": 34.5, "volume": 80208.0}, {"date": "2023-09-05", "close": 33.73, "volume": 63596.0}, {"date": "2023-09-06", "close": 33.25, "volume": 40200.0}, {"date": "2023-09-07", "close": 33.34, "volume": 53214.0}, {"date": "2023-09-08", "close": 33.03, "volume": 43456.0}, {"date": "2023-09-11", "close": 31.42, "volume": 54915.0}, {"date": "2023-09-12", "close": 32.44, "volume": 51077.0}, {"date": "2023-09-13", "close": 31.55, "volume": 90357.0}, {"date": "2023-09-14", "close": 31.96, "volume": 65764.0}, {"date": "2023-09-15", "close": 31.4, "volume": 157392.0}, {"date": "2023-09-18", "close": 30.55, "volume": 67256.0}, {"date": "2023-09-19", "close": 30.76, "volume": 186918.0}, {"date": "2023-09-20", "close": 29.89, "volume": 38482.0}, {"date": "2023-09-21", "close": 29.67, "volume": 48023.0}, {"date": "2023-09-22", "close": 29.9, "volume": 37578.0}, {"date": "2023-09-25", "close": 30.4, "volume": 35668.0}, {"date": "2023-09-26", "close": 30.69, "volume": 31193.0}, {"date": "2023-09-27", "close": 32.48, "volume": 62486.0}, {"date": "2023-09-28", "close": 32.54, "volume": 37888.0}, {"date": "2023-09-29", "close": 31.79, "volume": 37851.0}, {"date": "2023-10-02", "close": 30.12, "volume": 63494.0}, {"date": "2023-10-03", "close": 29.75, "volume": 38883.0}, {"date": "2023-10-04", "close": 27.45, "volume": 46598.0}, {"date": "2023-10-05", "close": 27.7, "volume": 28405.0}, {"date": "2023-10-06", "close": 27.78, "volume": 47974.0}, {"date": "2023-10-09", "close": 29.06, "volume": 40897.0}, {"date": "2023-10-10", "close": 29.11, "volume": 41120.0}, {"date": "2023-10-11", "close": 29.12, "volume": 36869.0}, {"date": "2023-10-12", "close": 29.45, "volume": 44875.0}, {"date": "2023-10-13", "close": 31.63, "volume": 62480.0}, {"date": "2023-10-16", "close": 32.26, "volume": 101401.0}, {"date": "2023-10-17", "close": 32.23, "volume": 114274.0}, {"date": "2023-10-18", "close": 32.29, "volume": 146940.0}, {"date": "2023-10-19", "close": 32.14, "volume": 70658.0}, {"date": "2023-10-20", "close": 31.94, "volume": 68942.0}, {"date": "2023-10-23", "close": 31.1, "volume": 71257.0}, {"date": "2023-10-24", "close": 31.44, "volume": 35304.0}, {"date": "2023-10-25", "close": 30.64, "volume": 37486.0}, {"date": "2023-10-26", "close": 31.05, "volume": 34329.0}, {"date": "2023-10-27", "close": 31.23, "volume": 49142.0}, {"date": "2023-10-30", "close": 31.05, "volume": 41533.0}, {"date": "2023-10-31", "close": 31.65, "volume": 41142.0}, {"date": "2023-11-01", "close": 31.5, "volume": 66410.0}, {"date": "2023-11-02", "close": 32.25, "volume": 56891.0}, {"date": "2023-11-03", "close": 31.93, "volume": 53188.0}, {"date": "2023-11-06", "close": 31.52, "volume": 64093.0}, {"date": "2023-11-07", "close": 30.51, "volume": 76849.0}, {"date": "2023-11-08", "close": 25.76, "volume": 182458.0}, {"date": "2023-11-09", "close": 24.34, "volume": 131140.0}, {"date": "2023-11-10", "close": 26.23, "volume": 103838.0}, {"date": "2023-11-13", "close": 25.89, "volume": 53367.0}, {"date": "2023-11-14", "close": 26.93, "volume": 63846.0}, {"date": "2023-11-15", "close": 26.39, "volume": 54444.0}, {"date": "2023-11-16", "close": 25.62, "volume": 51514.0}, {"date": "2023-11-17", "close": 26.57, "volume": 49066.0}, {"date": "2023-11-20", "close": 26.69, "volume": 65127.0}, {"date": "2023-11-21", "close": 26.2, "volume": 63161.0}, {"date": "2023-11-22", "close": 26.67, "volume": 34579.0}, {"date": "2023-11-24", "close": 26.03, "volume": 79479.0}, {"date": "2023-11-27", "close": 25.6, "volume": 60248.0}, {"date": "2023-11-28", "close": 25.67, "volume": 60153.0}, {"date": "2023-11-29", "close": 25.66, "volume": 34754.0}, {"date": "2023-11-30", "close": 24.7, "volume": 199462.0}, {"date": "2023-12-01", "close": 25.69, "volume": 82825.0}, {"date": "2023-12-04", "close": 25.81, "volume": 74134.0}, {"date": "2023-12-05", "close": 25.83, "volume": 59462.0}, {"date": "2023-12-06", "close": 25.75, "volume": 72632.0}, {"date": "2023-12-07", "close": 25.55, "volume": 69909.0}, {"date": "2023-12-08", "close": 26.36, "volume": 87452.0}, {"date": "2023-12-11", "close": 26.06, "volume": 45900.0}, {"date": "2023-12-12", "close": 24.95, "volume": 59378.0}, {"date": "2023-12-13", "close": 26.01, "volume": 180871.0}, {"date": "2023-12-14", "close": 26.95, "volume": 309561.0}, {"date": "2023-12-15", "close": 26.8, "volume": 110830.0}, {"date": "2023-12-18", "close": 26.83, "volume": 63112.0}, {"date": "2023-12-19", "close": 27.93, "volume": 60181.0}, {"date": "2023-12-20", "close": 27.51, "volume": 61196.0}, {"date": "2023-12-21", "close": 27.77, "volume": 35117.0}, {"date": "2023-12-22", "close": 27.83, "volume": 59677.0}, {"date": "2023-12-26", "close": 28.51, "volume": 63447.0}, {"date": "2023-12-27", "close": 28.38, "volume": 50560.0}, {"date": "2023-12-28", "close": 27.87, "volume": 55909.0}, {"date": "2023-12-29", "close": 27.24, "volume": 62050.0}, {"date": "2024-01-02", "close": 26.81, "volume": 70979.0}, {"date": "2024-01-03", "close": 27.52, "volume": 63644.0}, {"date": "2024-01-04", "close": 26.58, "volume": 62152.0}, {"date": "2024-01-05", "close": 26.33, "volume": 68714.0}, {"date": "2024-01-08", "close": 25.36, "volume": 113786.0}, {"date": "2024-01-09", "close": 23.95, "volume": 145361.0}, {"date": "2024-01-10", "close": 23.4, "volume": 82526.0}, {"date": "2024-01-11", "close": 23.35, "volume": 102686.0}, {"date": "2024-01-12", "close": 23.41, "volume": 81134.0}, {"date": "2024-01-16", "close": 22.21, "volume": 88441.0}, {"date": "2024-01-17", "close": 22.31, "volume": 73507.0}, {"date": "2024-01-18", "close": 22.3, "volume": 110085.0}, {"date": "2024-01-19", "close": 21.92, "volume": 106191.0}, {"date": "2024-01-22", "close": 22.63, "volume": 150519.0}, {"date": "2024-01-23", "close": 22.66, "volume": 102889.0}, {"date": "2024-01-24", "close": 22.12, "volume": 124887.0}, {"date": "2024-01-25", "close": 22.46, "volume": 81078.0}, {"date": "2024-01-26", "close": 22.05, "volume": 61040.0}, {"date": "2024-01-29", "close": 22.06, "volume": 69002.0}, {"date": "2024-01-30", "close": 22.92, "volume": 100219.0}, {"date": "2024-01-31", "close": 22.22, "volume": 76252.0}, {"date": "2024-02-01", "close": 22.01, "volume": 73381.0}, {"date": "2024-02-02", "close": 21.56, "volume": 78158.0}, {"date": "2024-02-05", "close": 21.43, "volume": 76878.0}, {"date": "2024-02-06", "close": 21.88, "volume": 69120.0}, {"date": "2024-02-07", "close": 21.8, "volume": 65491.0}, {"date": "2024-02-08", "close": 22.21, "volume": 42537.0}, {"date": "2024-02-09", "close": 21.9, "volume": 58917.0}, {"date": "2024-02-12", "close": 23.05, "volume": 132476.0}, {"date": "2024-02-13", "close": 21.91, "volume": 98354.0}, {"date": "2024-02-14", "close": 22.4, "volume": 53313.0}, {"date": "2024-02-15", "close": 23.74, "volume": 75166.0}, {"date": "2024-02-16", "close": 24.26, "volume": 60214.0}, {"date": "2024-02-20", "close": 23.47, "volume": 62660.0}, {"date": "2024-02-21", "close": 23.66, "volume": 85543.0}, {"date": "2024-02-22", "close": 23.58, "volume": 90649.0}, {"date": "2024-02-23", "close": 22.98, "volume": 76824.0}, {"date": "2024-02-26", "close": 22.87, "volume": 75382.0}, {"date": "2024-02-27", "close": 23.45, "volume": 58767.0}, {"date": "2024-02-28", "close": 23.14, "volume": 54468.0}, {"date": "2024-02-29", "close": 23.65, "volume": 132278.0}, {"date": "2024-03-01", "close": 24.54, "volume": 97824.0}, {"date": "2024-03-04", "close": 23.96, "volume": 73385.0}, {"date": "2024-03-05", "close": 24.24, "volume": 78137.0}, {"date": "2024-03-06", "close": 24.07, "volume": 75416.0}, {"date": "2024-03-07", "close": 27.66, "volume": 165723.0}, {"date": "2024-03-08", "close": 27.7, "volume": 89140.0}, {"date": "2024-03-11", "close": 27.56, "volume": 68856.0}, {"date": "2024-03-12", "close": 27.56, "volume": 68423.0}, {"date": "2024-03-13", "close": 28.68, "volume": 102928.0}, {"date": "2024-03-14", "close": 28.5, "volume": 61653.0}, {"date": "2024-03-15", "close": 29.1, "volume": 106944.0}, {"date": "2024-03-18", "close": 29.36, "volume": 121036.0}, {"date": "2024-03-19", "close": 30.75, "volume": 88526.0}, {"date": "2024-03-20", "close": 30.87, "volume": 76009.0}, {"date": "2024-03-21", "close": 31.25, "volume": 53232.0}, {"date": "2024-03-22", "close": 30.72, "volume": 70445.0}, {"date": "2024-03-25", "close": 32.28, "volume": 85173.0}, {"date": "2024-03-26", "close": 31.35, "volume": 46704.0}, {"date": "2024-03-27", "close": 32.35, "volume": 47180.0}, {"date": "2024-03-28", "close": 33.0, "volume": 62646.0}, {"date": "2024-04-01", "close": 33.71, "volume": 86450.0}, {"date": "2024-04-02", "close": 33.88, "volume": 108157.0}, {"date": "2024-04-03", "close": 33.52, "volume": 115882.0}, {"date": "2024-04-04", "close": 27.6, "volume": 1582446.0}, {"date": "2024-04-05", "close": 28.57, "volume": 505868.0}, {"date": "2024-04-08", "close": 29.6, "volume": 334884.0}, {"date": "2024-04-09", "close": 29.2, "volume": 249122.0}, {"date": "2024-04-10", "close": 30.0, "volume": 361263.0}, {"date": "2024-04-11", "close": 29.58, "volume": 241329.0}, {"date": "2024-04-12", "close": 29.31, "volume": 223425.0}, {"date": "2024-04-15", "close": 28.67, "volume": 199240.0}, {"date": "2024-04-16", "close": 28.62, "volume": 222860.0}, {"date": "2024-04-17", "close": 28.27, "volume": 147470.0}, {"date": "2024-04-18", "close": 27.78, "volume": 232115.0}, {"date": "2024-04-19", "close": 27.82, "volume": 120790.0}, {"date": "2024-04-22", "close": 28.0, "volume": 122069.0}, {"date": "2024-04-23", "close": 28.32, "volume": 167032.0}, {"date": "2024-04-24", "close": 27.04, "volume": 147743.0}, {"date": "2024-04-25", "close": 26.91, "volume": 129669.0}, {"date": "2024-04-26", "close": 26.76, "volume": 177266.0}, {"date": "2024-04-29", "close": 26.69, "volume": 154887.0}, {"date": "2024-04-30", "close": 25.93, "volume": 156774.0}, {"date": "2024-05-01", "close": 24.45, "volume": 299915.0}, {"date": "2024-05-02", "close": 24.85, "volume": 116099.0}, {"date": "2024-05-03", "close": 24.94, "volume": 125993.0}, {"date": "2024-05-06", "close": 25.71, "volume": 183089.0}, {"date": "2024-05-07", "close": 26.31, "volume": 133303.0}, {"date": "2024-05-08", "close": 26.11, "volume": 152210.0}, {"date": "2024-05-09", "close": 27.72, "volume": 161392.0}, {"date": "2024-05-10", "close": 26.65, "volume": 178341.0}, {"date": "2024-05-13", "close": 26.55, "volume": 141592.0}, {"date": "2024-05-14", "close": 26.06, "volume": 180185.0}, {"date": "2024-05-15", "close": 25.8, "volume": 133007.0}, {"date": "2024-05-16", "close": 25.66, "volume": 150276.0}, {"date": "2024-05-17", "close": 26.54, "volume": 186988.0}, {"date": "2024-05-20", "close": 26.85, "volume": 164275.0}, {"date": "2024-05-21", "close": 27.0, "volume": 90045.0}, {"date": "2024-05-22", "close": 26.51, "volume": 107081.0}, {"date": "2024-05-23", "close": 25.67, "volume": 124758.0}, {"date": "2024-05-24", "close": 25.66, "volume": 109181.0}, {"date": "2024-05-28", "close": 27.45, "volume": 264165.0}, {"date": "2024-05-29", "close": 28.45, "volume": 243808.0}, {"date": "2024-05-30", "close": 29.08, "volume": 168047.0}, {"date": "2024-05-31", "close": 29.2, "volume": 302794.0}, {"date": "2024-06-03", "close": 26.83, "volume": 176783.0}, {"date": "2024-06-04", "close": 26.69, "volume": 250215.0}, {"date": "2024-06-05", "close": 26.6, "volume": 131873.0}, {"date": "2024-06-06", "close": 27.36, "volume": 146170.0}, {"date": "2024-06-07", "close": 26.4, "volume": 85423.0}, {"date": "2024-06-10", "close": 27.4, "volume": 115853.0}, {"date": "2024-06-11", "close": 27.9, "volume": 115554.0}, {"date": "2024-06-12", "close": 27.86, "volume": 158891.0}, {"date": "2024-06-13", "close": 27.06, "volume": 141671.0}, {"date": "2024-06-14", "close": 26.57, "volume": 166918.0}, {"date": "2024-06-17", "close": 27.04, "volume": 102070.0}, {"date": "2024-06-18", "close": 26.62, "volume": 104028.0}, {"date": "2024-06-20", "close": 27.51, "volume": 122288.0}, {"date": "2024-06-21", "close": 27.22, "volume": 427189.0}, {"date": "2024-06-24", "close": 27.68, "volume": 108664.0}, {"date": "2024-06-25", "close": 27.53, "volume": 61490.0}, {"date": "2024-06-26", "close": 27.49, "volume": 101354.0}, {"date": "2024-06-27", "close": 28.39, "volume": 187335.0}, {"date": "2024-06-28", "close": 28.31, "volume": 751972.0}, {"date": "2024-07-01", "close": 27.93, "volume": 97948.0}, {"date": "2024-07-02", "close": 28.37, "volume": 90654.0}, {"date": "2024-07-03", "close": 28.68, "volume": 82296.0}, {"date": "2024-07-05", "close": 27.58, "volume": 133081.0}, {"date": "2024-07-08", "close": 27.8, "volume": 100746.0}, {"date": "2024-07-09", "close": 27.41, "volume": 122613.0}, {"date": "2024-07-10", "close": 27.96, "volume": 151479.0}, {"date": "2024-07-11", "close": 29.57, "volume": 206054.0}, {"date": "2024-07-12", "close": 29.76, "volume": 151009.0}, {"date": "2024-07-15", "close": 30.67, "volume": 155245.0}, {"date": "2024-07-16", "close": 30.7, "volume": 105286.0}, {"date": "2024-07-17", "close": 30.49, "volume": 130262.0}, {"date": "2024-07-18", "close": 30.16, "volume": 85314.0}, {"date": "2024-07-19", "close": 29.8, "volume": 67783.0}, {"date": "2024-07-22", "close": 29.49, "volume": 83922.0}, {"date": "2024-07-23", "close": 29.39, "volume": 109345.0}, {"date": "2024-07-24", "close": 28.75, "volume": 127020.0}, {"date": "2024-07-25", "close": 29.12, "volume": 95813.0}, {"date": "2024-07-26", "close": 28.85, "volume": 90457.0}, {"date": "2024-07-29", "close": 28.14, "volume": 83200.0}, {"date": "2024-07-30", "close": 28.48, "volume": 83486.0}, {"date": "2024-07-31", "close": 29.29, "volume": 98874.0}, {"date": "2024-08-01", "close": 27.73, "volume": 119718.0}, {"date": "2024-08-02", "close": 25.46, "volume": 172669.0}, {"date": "2024-08-05", "close": 23.87, "volume": 219422.0}, {"date": "2024-08-06", "close": 24.05, "volume": 118389.0}, {"date": "2024-08-07", "close": 24.45, "volume": 106973.0}, {"date": "2024-08-08", "close": 25.33, "volume": 138071.0}, {"date": "2024-08-09", "close": 26.13, "volume": 100967.0}, {"date": "2024-08-12", "close": 26.7, "volume": 88289.0}, {"date": "2024-08-13", "close": 26.46, "volume": 90121.0}, {"date": "2024-08-14", "close": 26.94, "volume": 119826.0}, {"date": "2024-08-15", "close": 28.44, "volume": 135444.0}, {"date": "2024-08-16", "close": 27.81, "volume": 166758.0}, {"date": "2024-08-19", "close": 27.89, "volume": 104445.0}, {"date": "2024-08-20", "close": 26.75, "volume": 75393.0}, {"date": "2024-08-21", "close": 27.28, "volume": 112718.0}, {"date": "2024-08-22", "close": 27.08, "volume": 59599.0}, {"date": "2024-08-23", "close": 28.12, "volume": 79280.0}, {"date": "2024-08-26", "close": 28.69, "volume": 92440.0}, {"date": "2024-08-27", "close": 28.34, "volume": 57154.0}, {"date": "2024-08-28", "close": 28.55, "volume": 92188.0}, {"date": "2024-08-29", "close": 29.19, "volume": 53499.0}, {"date": "2024-08-30", "close": 28.5, "volume": 69967.0}, {"date": "2024-09-03", "close": 27.14, "volume": 121144.0}, {"date": "2024-09-04", "close": 26.25, "volume": 73356.0}, {"date": "2024-09-05", "close": 26.13, "volume": 69525.0}, {"date": "2024-09-06", "close": 25.51, "volume": 56214.0}, {"date": "2024-09-09", "close": 25.24, "volume": 119171.0}, {"date": "2024-09-10", "close": 24.86, "volume": 99242.0}, {"date": "2024-09-11", "close": 25.44, "volume": 61397.0}, {"date": "2024-09-12", "close": 25.45, "volume": 60494.0}, {"date": "2024-09-13", "close": 26.32, "volume": 76181.0}, {"date": "2024-09-16", "close": 26.65, "volume": 69665.0}, {"date": "2024-09-17", "close": 27.38, "volume": 71734.0}, {"date": "2024-09-18", "close": 27.08, "volume": 78107.0}, {"date": "2024-09-19", "close": 27.68, "volume": 62723.0}, {"date": "2024-09-20", "close": 27.28, "volume": 259870.0}, {"date": "2024-09-23", "close": 27.42, "volume": 65451.0}, {"date": "2024-09-24", "close": 27.76, "volume": 64476.0}, {"date": "2024-09-25", "close": 27.29, "volume": 91981.0}, {"date": "2024-09-26", "close": 26.52, "volume": 101462.0}, {"date": "2024-09-27", "close": 27.02, "volume": 56434.0}, {"date": "2024-09-30", "close": 26.49, "volume": 81537.0}, {"date": "2024-10-01", "close": 26.78, "volume": 107418.0}, {"date": "2024-10-02", "close": 27.08, "volume": 70204.0}, {"date": "2024-10-03", "close": 27.99, "volume": 71322.0}, {"date": "2024-10-04", "close": 28.25, "volume": 86043.0}, {"date": "2024-10-07", "close": 28.67, "volume": 72244.0}, {"date": "2024-10-08", "close": 27.89, "volume": 91920.0}, {"date": "2024-10-09", "close": 27.66, "volume": 70552.0}, {"date": "2024-10-10", "close": 28.56, "volume": 60438.0}, {"date": "2024-10-11", "close": 29.7, "volume": 115396.0}, {"date": "2024-10-14", "close": 29.02, "volume": 61242.0}, {"date": "2024-10-15", "close": 28.24, "volume": 84807.0}, {"date": "2024-10-16", "close": 28.72, "volume": 55961.0}, {"date": "2024-10-17", "close": 28.74, "volume": 44398.0}, {"date": "2024-10-18", "close": 27.77, "volume": 72398.0}, {"date": "2024-10-21", "close": 27.53, "volume": 81001.0}, {"date": "2024-10-22", "close": 27.63, "volume": 64385.0}, {"date": "2024-10-23", "close": 27.6, "volume": 167863.0}, {"date": "2024-10-24", "close": 26.6, "volume": 113228.0}, {"date": "2024-10-25", "close": 26.73, "volume": 82068.0}, {"date": "2024-10-28", "close": 26.95, "volume": 92584.0}, {"date": "2024-10-29", "close": 26.76, "volume": 55203.0}, {"date": "2024-10-30", "close": 27.16, "volume": 86177.0}, {"date": "2024-10-31", "close": 26.71, "volume": 61623.0}, {"date": "2024-11-01", "close": 25.96, "volume": 73175.0}, {"date": "2024-11-04", "close": 26.65, "volume": 83012.0}, {"date": "2024-11-05", "close": 27.4, "volume": 87450.0}, {"date": "2024-11-06", "close": 30.07, "volume": 177047.0}, {"date": "2024-11-07", "close": 32.0, "volume": 211915.0}, {"date": "2024-11-08", "close": 33.39, "volume": 177760.0}, {"date": "2024-11-11", "close": 33.68, "volume": 151368.0}, {"date": "2024-11-12", "close": 33.58, "volume": 125577.0}, {"date": "2024-11-13", "close": 33.36, "volume": 95398.0}, {"date": "2024-11-14", "close": 34.64, "volume": 147005.0}, {"date": "2024-11-15", "close": 34.29, "volume": 123191.0}, {"date": "2024-11-18", "close": 34.88, "volume": 117254.0}, {"date": "2024-11-19", "close": 34.69, "volume": 89815.0}, {"date": "2024-11-20", "close": 35.12, "volume": 129901.0}, {"date": "2024-11-21", "close": 35.87, "volume": 103138.0}, {"date": "2024-11-22", "close": 36.88, "volume": 103726.0}, {"date": "2024-11-25", "close": 36.03, "volume": 123212.0}, {"date": "2024-11-26", "close": 34.96, "volume": 70561.0}, {"date": "2024-11-27", "close": 35.01, "volume": 55509.0}, {"date": "2024-11-29", "close": 35.1, "volume": 45537.0}, {"date": "2024-12-02", "close": 34.92, "volume": 83671.0}, {"date": "2024-12-03", "close": 34.83, "volume": 68405.0}, {"date": "2024-12-04", "close": 33.78, "volume": 95200.0}, {"date": "2024-12-05", "close": 31.97, "volume": 198744.0}, {"date": "2024-12-06", "close": 31.86, "volume": 135236.0}, {"date": "2024-12-09", "close": 31.86, "volume": 113347.0}, {"date": "2024-12-10", "close": 32.29, "volume": 83028.0}, {"date": "2024-12-11", "close": 32.58, "volume": 156773.0}, {"date": "2024-12-12", "close": 32.52, "volume": 83026.0}, {"date": "2024-12-13", "close": 32.98, "volume": 58144.0}, {"date": "2024-12-16", "close": 32.83, "volume": 143598.0}, {"date": "2024-12-17", "close": 32.18, "volume": 139703.0}, {"date": "2024-12-18", "close": 30.04, "volume": 123570.0}, {"date": "2024-12-19", "close": 30.01, "volume": 191268.0}, {"date": "2024-12-20", "close": 30.37, "volume": 232494.0}, {"date": "2024-12-23", "close": 30.29, "volume": 72215.0}, {"date": "2024-12-24", "close": 30.96, "volume": 34577.0}, {"date": "2024-12-26", "close": 31.16, "volume": 70852.0}, {"date": "2024-12-27", "close": 30.63, "volume": 50639.0}, {"date": "2024-12-30", "close": 31.79, "volume": 48897.0}, {"date": "2024-12-31", "close": 31.92, "volume": 84168.0}, {"date": "2025-01-02", "close": 33.39, "volume": 113352.0}, {"date": "2025-01-03", "close": 33.26, "volume": 76535.0}, {"date": "2025-01-06", "close": 33.09, "volume": 80487.0}, {"date": "2025-01-07", "close": 33.02, "volume": 90490.0}, {"date": "2025-01-08", "close": 32.92, "volume": 86311.0}, {"date": "2025-01-10", "close": 33.18, "volume": 73872.0}, {"date": "2025-01-13", "close": 34.57, "volume": 120918.0}, {"date": "2025-01-14", "close": 35.31, "volume": 106972.0}, {"date": "2025-01-15", "close": 36.62, "volume": 115128.0}, {"date": "2025-01-16", "close": 36.84, "volume": 84914.0}, {"date": "2025-01-17", "close": 37.12, "volume": 77550.0}, {"date": "2025-01-21", "close": 36.57, "volume": 99876.0}, {"date": "2025-01-22", "close": 36.43, "volume": 92603.0}, {"date": "2025-01-23", "close": 35.59, "volume": 146500.0}, {"date": "2025-01-24", "close": 34.52, "volume": 95887.0}, {"date": "2025-01-27", "close": 33.03, "volume": 107210.0}, {"date": "2025-01-28", "close": 32.97, "volume": 98178.0}, {"date": "2025-01-29", "close": 33.86, "volume": 61186.0}, {"date": "2025-01-30", "close": 33.83, "volume": 72210.0}, {"date": "2025-01-31", "close": 33.15, "volume": 85609.0}, {"date": "2025-02-03", "close": 32.42, "volume": 123955.0}, {"date": "2025-02-04", "close": 33.59, "volume": 89161.0}, {"date": "2025-02-05", "close": 33.48, "volume": 77918.0}, {"date": "2025-02-06", "close": 32.21, "volume": 104498.0}, {"date": "2025-02-07", "close": 32.04, "volume": 95228.0}, {"date": "2025-02-10", "close": 33.78, "volume": 85074.0}, {"date": "2025-02-11", "close": 34.95, "volume": 91585.0}, {"date": "2025-02-12", "close": 33.35, "volume": 99419.0}, {"date": "2025-02-13", "close": 33.85, "volume": 65383.0}, {"date": "2025-02-14", "close": 34.18, "volume": 100490.0}, {"date": "2025-02-18", "close": 35.23, "volume": 116674.0}, {"date": "2025-02-19", "close": 35.42, "volume": 82504.0}, {"date": "2025-02-20", "close": 35.12, "volume": 79001.0}, {"date": "2025-02-21", "close": 33.67, "volume": 111003.0}, {"date": "2025-02-24", "close": 33.05, "volume": 78886.0}, {"date": "2025-02-25", "close": 32.18, "volume": 118496.0}, {"date": "2025-02-26", "close": 31.66, "volume": 78228.0}, {"date": "2025-02-27", "close": 31.43, "volume": 60867.0}, {"date": "2025-02-28", "close": 31.56, "volume": 125092.0}, {"date": "2025-03-03", "close": 28.78, "volume": 110609.0}, {"date": "2025-03-04", "close": 28.28, "volume": 134643.0}, {"date": "2025-03-05", "close": 27.97, "volume": 148118.0}, {"date": "2025-03-06", "close": 28.43, "volume": 228598.0}, {"date": "2025-03-07", "close": 28.28, "volume": 87794.0}, {"date": "2025-03-10", "close": 26.92, "volume": 143589.0}, {"date": "2025-03-11", "close": 27.35, "volume": 141654.0}, {"date": "2025-03-12", "close": 28.21, "volume": 96986.0}, {"date": "2025-03-13", "close": 27.84, "volume": 85648.0}, {"date": "2025-03-14", "close": 28.39, "volume": 87908.0}, {"date": "2025-03-17", "close": 29.06, "volume": 66347.0}, {"date": "2025-03-18", "close": 29.31, "volume": 79925.0}, {"date": "2025-03-19", "close": 30.28, "volume": 76197.0}, {"date": "2025-03-20", "close": 30.2, "volume": 89292.0}, {"date": "2025-03-21", "close": 29.79, "volume": 121472.0}, {"date": "2025-03-24", "close": 30.5, "volume": 95151.0}, {"date": "2025-03-25", "close": 30.02, "volume": 73846.0}, {"date": "2025-03-26", "close": 30.0, "volume": 91531.0}, {"date": "2025-03-27", "close": 29.66, "volume": 100214.0}, {"date": "2025-03-28", "close": 29.0, "volume": 55154.0}, {"date": "2025-03-31", "close": 29.17, "volume": 89396.0}, {"date": "2025-04-01", "close": 29.97, "volume": 88724.0}, {"date": "2025-04-02", "close": 30.0, "volume": 52209.0}, {"date": "2025-04-03", "close": 27.93, "volume": 187799.0}, {"date": "2025-04-04", "close": 24.47, "volume": 186756.0}, {"date": "2025-04-07", "close": 24.37, "volume": 136109.0}, {"date": "2025-04-08", "close": 22.78, "volume": 125180.0}, {"date": "2025-04-09", "close": 26.08, "volume": 150558.0}, {"date": "2025-04-10", "close": 23.16, "volume": 106899.0}, {"date": "2025-04-11", "close": 24.02, "volume": 79703.0}, {"date": "2025-04-14", "close": 23.95, "volume": 93567.0}, {"date": "2025-04-15", "close": 24.27, "volume": 103110.0}, {"date": "2025-04-16", "close": 24.68, "volume": 86891.0}, {"date": "2025-04-17", "close": 25.84, "volume": 103289.0}, {"date": "2025-04-21", "close": 25.06, "volume": 87576.0}, {"date": "2025-04-22", "close": 25.75, "volume": 86809.0}, {"date": "2025-04-23", "close": 25.93, "volume": 117937.0}, {"date": "2025-04-24", "close": 25.92, "volume": 97424.0}, {"date": "2025-04-25", "close": 25.54, "volume": 51569.0}, {"date": "2025-04-28", "close": 25.63, "volume": 58551.0}, {"date": "2025-04-29", "close": 25.5, "volume": 51438.0}, {"date": "2025-04-30", "close": 24.68, "volume": 79427.0}, {"date": "2025-05-01", "close": 25.36, "volume": 65370.0}, {"date": "2025-05-02", "close": 25.84, "volume": 53660.0}, {"date": "2025-05-05", "close": 24.96, "volume": 116541.0}, {"date": "2025-05-06", "close": 25.35, "volume": 94024.0}, {"date": "2025-05-07", "close": 24.88, "volume": 110600.0}, {"date": "2025-05-08", "close": 26.58, "volume": 107715.0}, {"date": "2025-05-09", "close": 26.42, "volume": 121454.0}, {"date": "2025-05-12", "close": 28.18, "volume": 132849.0}, {"date": "2025-05-13", "close": 29.47, "volume": 104703.0}, {"date": "2025-05-14", "close": 28.56, "volume": 64275.0}, {"date": "2025-05-15", "close": 27.75, "volume": 81725.0}, {"date": "2025-05-16", "close": 27.74, "volume": 71779.0}, {"date": "2025-05-19", "close": 27.02, "volume": 73853.0}, {"date": "2025-05-20", "close": 26.8, "volume": 58981.0}, {"date": "2025-05-21", "close": 25.66, "volume": 149524.0}, {"date": "2025-05-22", "close": 25.65, "volume": 107517.0}, {"date": "2025-05-23", "close": 25.57, "volume": 110128.0}, {"date": "2025-05-27", "close": 26.32, "volume": 93890.0}, {"date": "2025-05-28", "close": 26.03, "volume": 61243.0}, {"date": "2025-05-29", "close": 26.16, "volume": 61677.0}, {"date": "2025-05-30", "close": 25.66, "volume": 76847.0}, {"date": "2025-06-02", "close": 26.07, "volume": 78421.0}, {"date": "2025-06-03", "close": 27.58, "volume": 127957.0}, {"date": "2025-06-04", "close": 26.41, "volume": 78634.0}, {"date": "2025-06-05", "close": 26.47, "volume": 87095.0}, {"date": "2025-06-06", "close": 27.1, "volume": 181947.0}, {"date": "2025-06-09", "close": 27.21, "volume": 85230.0}, {"date": "2025-06-10", "close": 27.7, "volume": 110219.0}, {"date": "2025-06-11", "close": 28.46, "volume": 70096.0}, {"date": "2025-06-12", "close": 28.31, "volume": 67604.0}, {"date": "2025-06-13", "close": 28.44, "volume": 127608.0}, {"date": "2025-06-16", "close": 28.27, "volume": 90103.0}, {"date": "2025-06-17", "close": 28.39, "volume": 110994.0}, {"date": "2025-06-18", "close": 27.74, "volume": 142378.0}, {"date": "2025-06-20", "close": 28.02, "volume": 107173.0}, {"date": "2025-06-23", "close": 26.97, "volume": 131158.0}, {"date": "2025-06-24", "close": 26.72, "volume": 96308.0}, {"date": "2025-06-25", "close": 26.11, "volume": 75316.0}, {"date": "2025-06-26", "close": 26.81, "volume": 81823.0}, {"date": "2025-06-27", "close": 26.74, "volume": 350626.0}, {"date": "2025-06-30", "close": 26.23, "volume": 139504.0}, {"date": "2025-07-01", "close": 26.58, "volume": 128438.0}, {"date": "2025-07-02", "close": 27.2, "volume": 96811.0}, {"date": "2025-07-03", "close": 27.08, "volume": 35858.0}, {"date": "2025-07-07", "close": 26.78, "volume": 121094.0}, {"date": "2025-07-08", "close": 28.1, "volume": 193048.0}, {"date": "2025-07-09", "close": 27.42, "volume": 106294.0}, {"date": "2025-07-10", "close": 27.71, "volume": 78390.0}, {"date": "2025-07-11", "close": 27.77, "volume": 60820.0}, {"date": "2025-07-14", "close": 27.23, "volume": 141926.0}, {"date": "2025-07-15", "close": 25.42, "volume": 152830.0}, {"date": "2025-07-16", "close": 25.25, "volume": 178536.0}, {"date": "2025-07-17", "close": 26.55, "volume": 133918.0}, {"date": "2025-07-18", "close": 27.41, "volume": 238598.0}, {"date": "2025-07-21", "close": 26.4, "volume": 150621.0}, {"date": "2025-07-22", "close": 26.68, "volume": 114620.0}, {"date": "2025-07-23", "close": 27.53, "volume": 175628.0}, {"date": "2025-07-24", "close": 26.49, "volume": 158773.0}, {"date": "2025-07-25", "close": 26.65, "volume": 134462.0}, {"date": "2025-07-28", "close": 28.03, "volume": 171150.0}, {"date": "2025-07-29", "close": 27.94, "volume": 82061.0}, {"date": "2025-07-30", "close": 26.84, "volume": 107868.0}, {"date": "2025-07-31", "close": 26.24, "volume": 98977.0}, {"date": "2025-08-01", "close": 25.4, "volume": 124339.0}, {"date": "2025-08-04", "close": 25.47, "volume": 95837.0}, {"date": "2025-08-05", "close": 25.87, "volume": 92207.0}, {"date": "2025-08-06", "close": 25.74, "volume": 129659.0}, {"date": "2025-08-07", "close": 26.16, "volume": 147396.0}, {"date": "2025-08-08", "close": 26.36, "volume": 144505.0}, {"date": "2025-08-11", "close": 25.87, "volume": 119116.0}, {"date": "2025-08-12", "close": 27.01, "volume": 133340.0}, {"date": "2025-08-13", "close": 27.52, "volume": 121473.0}, {"date": "2025-08-14", "close": 27.24, "volume": 109966.0}, {"date": "2025-08-15", "close": 26.75, "volume": 265463.0}, {"date": "2025-08-18", "close": 26.58, "volume": 112848.0}, {"date": "2025-08-19", "close": 26.53, "volume": 118776.0}, {"date": "2025-08-20", "close": 26.8, "volume": 81703.0}, {"date": "2025-08-21", "close": 27.35, "volume": 74160.0}, {"date": "2025-08-22", "close": 28.74, "volume": 125015.0}, {"date": "2025-08-25", "close": 28.93, "volume": 120116.0}, {"date": "2025-08-26", "close": 28.32, "volume": 95776.0}, {"date": "2025-08-27", "close": 28.86, "volume": 86936.0}, {"date": "2025-08-28", "close": 29.35, "volume": 99090.0}, {"date": "2025-08-29", "close": 29.26, "volume": 90598.0}, {"date": "2025-09-02", "close": 30.06, "volume": 122663.0}, {"date": "2025-09-03", "close": 28.43, "volume": 124064.0}, {"date": "2025-09-04", "close": 28.98, "volume": 114206.0}, {"date": "2025-09-05", "close": 28.43, "volume": 108094.0}, {"date": "2025-09-08", "close": 27.35, "volume": 197156.0}, {"date": "2025-09-09", "close": 27.03, "volume": 90388.0}, {"date": "2025-09-10", "close": 28.1, "volume": 93427.0}, {"date": "2025-09-11", "close": 27.93, "volume": 89685.0}, {"date": "2025-09-12", "close": 27.57, "volume": 61169.0}, {"date": "2025-09-15", "close": 27.22, "volume": 93388.0}, {"date": "2025-09-16", "close": 28.04, "volume": 66440.0}, {"date": "2025-09-17", "close": 27.83, "volume": 108357.0}, {"date": "2025-09-18", "close": 27.93, "volume": 73248.0}, {"date": "2025-09-19", "close": 26.64, "volume": 174420.0}, {"date": "2025-09-22", "close": 27.1, "volume": 86868.0}, {"date": "2025-09-23", "close": 27.54, "volume": 131186.0}, {"date": "2025-09-24", "close": 28.32, "volume": 215328.0}, {"date": "2025-09-25", "close": 28.0, "volume": 112577.0}, {"date": "2025-09-26", "close": 28.96, "volume": 210319.0}, {"date": "2025-09-29", "close": 27.23, "volume": 165944.0}, {"date": "2025-09-30", "close": 27.11, "volume": 103699.0}, {"date": "2025-10-01", "close": 27.35, "volume": 86330.0}, {"date": "2025-10-02", "close": 26.22, "volume": 106933.0}, {"date": "2025-10-03", "close": 27.16, "volume": 129793.0}, {"date": "2025-10-06", "close": 27.26, "volume": 135258.0}, {"date": "2025-10-07", "close": 27.97, "volume": 131160.0}, {"date": "2025-10-08", "close": 27.98, "volume": 108759.0}, {"date": "2025-10-09", "close": 27.39, "volume": 103929.0}, {"date": "2025-10-10", "close": 26.34, "volume": 143330.0}, {"date": "2025-10-13", "close": 27.84, "volume": 129605.0}, {"date": "2025-10-14", "close": 27.74, "volume": 116658.0}, {"date": "2025-10-15", "close": 27.77, "volume": 123560.0}, {"date": "2025-10-16", "close": 27.33, "volume": 90698.0}, {"date": "2025-10-17", "close": 27.06, "volume": 85530.0}, {"date": "2025-10-20", "close": 27.67, "volume": 186782.0}, {"date": "2025-10-21", "close": 26.3, "volume": 179650.0}, {"date": "2025-10-22", "close": 26.45, "volume": 174851.0}, {"date": "2025-10-23", "close": 27.01, "volume": 184970.0}, {"date": "2025-10-24", "close": 26.68, "volume": 107673.0}, {"date": "2025-10-27", "close": 26.41, "volume": 126802.0}, {"date": "2025-10-28", "close": 26.15, "volume": 176254.0}, {"date": "2025-10-29", "close": 26.07, "volume": 133964.0}, {"date": "2025-10-30", "close": 25.86, "volume": 91839.0}, {"date": "2025-10-31", "close": 26.02, "volume": 142264.0}, {"date": "2025-11-03", "close": 25.96, "volume": 101448.0}, {"date": "2025-11-04", "close": 25.25, "volume": 123467.0}, {"date": "2025-11-05", "close": 25.41, "volume": 107867.0}, {"date": "2025-11-06", "close": 24.6, "volume": 168295.0}, {"date": "2025-11-07", "close": 25.0, "volume": 117016.0}, {"date": "2025-11-10", "close": 24.84, "volume": 149302.0}, {"date": "2025-11-11", "close": 26.36, "volume": 155505.0}, {"date": "2025-11-12", "close": 25.92, "volume": 150998.0}, {"date": "2025-11-13", "close": 25.92, "volume": 93780.0}, {"date": "2025-11-14", "close": 26.15, "volume": 116125.0}, {"date": "2025-11-17", "close": 25.67, "volume": 119679.0}, {"date": "2025-11-18", "close": 26.11, "volume": 114215.0}, {"date": "2025-11-19", "close": 25.7, "volume": 92433.0}, {"date": "2025-11-20", "close": 25.34, "volume": 98037.0}, {"date": "2025-11-21", "close": 26.41, "volume": 143555.0}, {"date": "2025-11-24", "close": 27.62, "volume": 238230.0}, {"date": "2025-11-25", "close": 27.16, "volume": 93704.0}, {"date": "2025-11-26", "close": 27.07, "volume": 74375.0}, {"date": "2025-11-28", "close": 27.39, "volume": 47006.0}, {"date": "2025-12-01", "close": 27.52, "volume": 74063.0}, {"date": "2025-12-02", "close": 27.18, "volume": 63132.0}, {"date": "2025-12-03", "close": 27.5, "volume": 199794.0}, {"date": "2025-12-04", "close": 27.78, "volume": 156145.0}, {"date": "2025-12-05", "close": 27.8, "volume": 175602.0}, {"date": "2025-12-08", "close": 26.89, "volume": 129340.0}, {"date": "2025-12-09", "close": 27.42, "volume": 119145.0}, {"date": "2025-12-10", "close": 27.65, "volume": 161108.0}, {"date": "2025-12-11", "close": 27.18, "volume": 116724.0}, {"date": "2025-12-12", "close": 27.35, "volume": 118315.0}, {"date": "2025-12-15", "close": 26.56, "volume": 156893.0}, {"date": "2025-12-16", "close": 25.34, "volume": 240539.0}, {"date": "2025-12-17", "close": 26.76, "volume": 258622.0}, {"date": "2025-12-18", "close": 26.07, "volume": 143152.0}, {"date": "2025-12-19", "close": 25.45, "volume": 439584.0}, {"date": "2025-12-22", "close": 25.73, "volume": 118887.0}, {"date": "2025-12-23", "close": 25.84, "volume": 78943.0}, {"date": "2025-12-24", "close": 25.93, "volume": 48328.0}, {"date": "2025-12-26", "close": 25.98, "volume": 60448.0}, {"date": "2025-12-29", "close": 26.5, "volume": 129230.0}, {"date": "2025-12-30", "close": 26.79, "volume": 112290.0}, {"date": "2025-12-31", "close": 26.4, "volume": 111833.0}, {"date": "2026-01-02", "close": 26.6, "volume": 106948.0}, {"date": "2026-01-05", "close": 25.61, "volume": 166881.0}, {"date": "2026-01-06", "close": 24.77, "volume": 151312.0}, {"date": "2026-01-07", "close": 24.27, "volume": 206446.0}, {"date": "2026-01-08", "close": 25.78, "volume": 235194.0}, {"date": "2026-01-09", "close": 26.35, "volume": 166276.0}, {"date": "2026-01-12", "close": 26.77, "volume": 233993.0}, {"date": "2026-01-13", "close": 27.78, "volume": 202929.0}, {"date": "2026-01-14", "close": 28.04, "volume": 235879.0}, {"date": "2026-01-15", "close": 28.04, "volume": 174581.0}, {"date": "2026-01-16", "close": 27.5, "volume": 266499.0}, {"date": "2026-01-20", "close": 27.16, "volume": 229133.0}, {"date": "2026-01-21", "close": 27.57, "volume": 396882.0}, {"date": "2026-01-22", "close": 27.56, "volume": 301119.0}, {"date": "2026-01-23", "close": 27.17, "volume": 213043.0}, {"date": "2026-01-26", "close": 27.46, "volume": 200311.0}, {"date": "2026-01-27", "close": 27.51, "volume": 253378.0}, {"date": "2026-01-28", "close": 27.57, "volume": 230044.0}, {"date": "2026-01-29", "close": 28.05, "volume": 481750.0}, {"date": "2026-01-30", "close": 28.05, "volume": 298905.0}, {"date": "2026-02-02", "close": 27.94, "volume": 267709.0}, {"date": "2026-02-03", "close": 28.27, "volume": 263943.0}, {"date": "2026-02-04", "close": 28.67, "volume": 390275.0}, {"date": "2026-02-05", "close": 27.66, "volume": 240237.0}, {"date": "2026-02-06", "close": 28.51, "volume": 437341.0}, {"date": "2026-02-09", "close": 29.0, "volume": 341487.0}, {"date": "2026-02-10", "close": 27.51, "volume": 221935.0}, {"date": "2026-02-11", "close": 27.83, "volume": 163260.0}, {"date": "2026-02-12", "close": 26.75, "volume": 218540.0}, {"date": "2026-02-13", "close": 27.76, "volume": 148232.0}, {"date": "2026-02-17", "close": 27.28, "volume": 183331.0}, {"date": "2026-02-18", "close": 28.1, "volume": 306211.0}, {"date": "2026-02-19", "close": 28.5, "volume": 221522.0}, {"date": "2026-02-20", "close": 28.3, "volume": 228038.0}, {"date": "2026-02-23", "close": 27.61, "volume": 189347.0}, {"date": "2026-02-24", "close": 27.63, "volume": 155475.0}, {"date": "2026-02-25", "close": 27.68, "volume": 158238.0}, {"date": "2026-02-26", "close": 28.41, "volume": 217911.0}, {"date": "2026-02-27", "close": 28.84, "volume": 222777.0}, {"date": "2026-03-02", "close": 29.45, "volume": 239788.0}, {"date": "2026-03-03", "close": 29.47, "volume": 248502.0}, {"date": "2026-03-04", "close": 29.65, "volume": 195757.0}, {"date": "2026-03-05", "close": 32.4, "volume": 1198571.0}, {"date": "2026-03-06", "close": 33.01, "volume": 1242730.0}, {"date": "2026-03-09", "close": 32.57, "volume": 638169.0}, {"date": "2026-03-10", "close": 32.05, "volume": 526877.0}, {"date": "2026-03-11", "close": 33.3, "volume": 565431.0}, {"date": "2026-03-12", "close": 33.79, "volume": 666810.0}, {"date": "2026-03-13", "close": 33.2, "volume": 399325.0}, {"date": "2026-03-16", "close": 33.67, "volume": 520280.0}, {"date": "2026-03-17", "close": 33.79, "volume": 367680.0}, {"date": "2026-03-18", "close": 33.49, "volume": 436916.0}, {"date": "2026-03-19", "close": 33.95, "volume": 516712.0}, {"date": "2026-03-20", "close": 34.97, "volume": 664612.0}, {"date": "2026-03-23", "close": 34.78, "volume": 427904.0}, {"date": "2026-03-24", "close": 36.11, "volume": 321101.0}, {"date": "2026-03-25", "close": 36.47, "volume": 416886.0}, {"date": "2026-03-26", "close": 37.45, "volume": 324683.0}, {"date": "2026-03-27", "close": 37.17, "volume": 326528.0}, {"date": "2026-03-30", "close": 36.71, "volume": 246257.0}, {"date": "2026-03-31", "close": 36.45, "volume": 342421.0}, {"date": "2026-04-01", "close": 35.65, "volume": 596332.0}, {"date": "2026-04-02", "close": 36.58, "volume": 308903.0}, {"date": "2026-04-06", "close": 36.84, "volume": 305917.0}, {"date": "2026-04-07", "close": 40.0, "volume": 833513.0}, {"date": "2026-04-08", "close": 39.22, "volume": 615292.0}, {"date": "2026-04-09", "close": 39.12, "volume": 455929.0}, {"date": "2026-04-10", "close": 39.54, "volume": 324169.0}, {"date": "2026-04-13", "close": 40.26, "volume": 467888.0}, {"date": "2026-04-14", "close": 34.86, "volume": 915252.0}, {"date": "2026-04-15", "close": 34.51, "volume": 501964.0}, {"date": "2026-04-16", "close": 35.47, "volume": 394614.0}, {"date": "2026-04-17", "close": 33.47, "volume": 380299.0}, {"date": "2026-04-20", "close": 33.85, "volume": 418927.0}, {"date": "2026-04-21", "close": 34.86, "volume": 569019.0}, {"date": "2026-04-22", "close": 36.16, "volume": 500754.0}, {"date": "2026-04-23", "close": 36.19, "volume": 318146.0}, {"date": "2026-04-24", "close": 35.3, "volume": 340563.0}, {"date": "2026-04-27", "close": 35.78, "volume": 452127.0}, {"date": "2026-04-28", "close": 35.79, "volume": 342465.0}, {"date": "2026-04-29", "close": 36.28, "volume": 445485.0}, {"date": "2026-04-30", "close": 36.17, "volume": 280984.0}, {"date": "2026-05-01", "close": 36.44, "volume": 645323.0}, {"date": "2026-05-04", "close": 36.56, "volume": 321199.0}, {"date": "2026-05-05", "close": 36.85, "volume": 360368.0}, {"date": "2026-05-06", "close": 33.42, "volume": 507583.0}, {"date": "2026-05-07", "close": 34.23, "volume": 538194.0}, {"date": "2026-05-08", "close": 33.24, "volume": 369587.0}, {"date": "2026-05-11", "close": 34.76, "volume": 440511.0}, {"date": "2026-05-12", "close": 36.35, "volume": 483298.0}, {"date": "2026-05-13", "close": 36.15, "volume": 440766.0}, {"date": "2026-05-14", "close": 36.38, "volume": 331418.0}, {"date": "2026-05-15", "close": 36.89, "volume": 240951.0}, {"date": "2026-05-18", "close": 37.71, "volume": 420061.0}, {"date": "2026-05-19", "close": 41.21, "volume": 1037984.0}, {"date": "2026-05-20", "close": 38.77, "volume": 515661.0}, {"date": "2026-05-21", "close": 37.52, "volume": 377910.0}, {"date": "2026-05-22", "close": 38.6, "volume": 236409.0}, {"date": "2026-05-26", "close": 35.84, "volume": 348748.0}, {"date": "2026-05-27", "close": 35.12, "volume": 287086.0}, {"date": "2026-05-28", "close": 35.3, "volume": 212262.0}, {"date": "2026-05-29", "close": 33.26, "volume": 577611.0}, {"date": "2026-06-01", "close": 35.62, "volume": 353716.0}, {"date": "2026-06-02", "close": 36.04, "volume": 253072.0}, {"date": "2026-06-03", "close": 35.53, "volume": 333969.0}, {"date": "2026-06-04", "close": 36.28, "volume": 217711.0}, {"date": "2026-06-05", "close": 34.72, "volume": 204433.0}, {"date": "2026-06-08", "close": 35.67, "volume": 202639.0}, {"date": "2026-06-09", "close": 34.81, "volume": 170579.0}, {"date": "2026-06-10", "close": 35.89, "volume": 230221.0}, {"date": "2026-06-11", "close": 34.53, "volume": 153794.0}, {"date": "2026-06-12", "close": 35.26, "volume": 183166.0}, {"date": "2026-06-15", "close": 33.36, "volume": 358040.0}, {"date": "2026-06-16", "close": 33.37, "volume": 257449.0}, {"date": "2026-06-17", "close": 33.51, "volume": 200036.0}, {"date": "2026-06-18", "close": 32.82, "volume": 665810.0}, {"date": "2026-06-22", "close": 33.49, "volume": 302621.0}, {"date": "2026-06-23", "close": 33.35, "volume": 176668.0}, {"date": "2026-06-24", "close": 32.69, "volume": 199587.0}, {"date": "2026-06-25", "close": 32.8, "volume": 167767.0}, {"date": "2026-06-26", "close": 33.74, "volume": 660637.0}, {"date": "2026-06-29", "close": 33.25, "volume": 238691.0}, {"date": "2026-06-30", "close": 32.96, "volume": 303286.0}, {"date": "2026-07-01", "close": 32.32, "volume": 305433.0}, {"date": "2026-07-02", "close": 32.51, "volume": 152796.0}, {"date": "2026-07-06", "close": 31.75, "volume": 164971.0}, {"date": "2026-07-07", "close": 33.14, "volume": 241155.0}, {"date": "2026-07-08", "close": 33.78, "volume": 206206.0}, {"date": "2026-07-09", "close": 33.2, "volume": 219398.0}, {"date": "2026-07-10", "close": 33.13, "volume": 195042.0}, {"date": "2026-07-13", "close": 34.47, "volume": 246609.0}, {"date": "2026-07-14", "close": 34.36, "volume": 187509.0}, {"date": "2026-07-15", "close": 34.28, "volume": 129475.0}, {"date": "2026-07-16", "close": 34.74, "volume": 138444.0}, {"date": "2026-07-17", "close": 35.0, "volume": 182185.0}, {"date": "2026-07-20", "close": 35.0, "volume": 165188.0}, {"date": "2026-07-21", "close": 35.24, "volume": 187782.0}, {"date": "2026-07-22", "close": 36.17, "volume": 128955.0}, {"date": "2026-07-23", "close": 36.03, "volume": 166286.0}, {"date": "2026-07-24", "close": 35.48, "volume": 140545.0}], "refreshing": true}