{"ticker": "REX", "overview": {"cik": "744187", "ticker": "REX", "name": "REX AMERICAN RESOURCES Corp", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001224366-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001968582-26-001022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0000930413-26-002814", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000930413-26-002809", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000930413-26-002006", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001224366-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001386806-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001233683-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001234607-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001213622-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001779741-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001965986-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001236077-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001328854-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000930413-26-001847", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000562", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-05", "title": "Employee share plan", "accession": "0000930413-26-001813", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001236077-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "REX", "has_prices": true, "as_of": "2026-07-24", "last": 44.41, "prev_close": 45.33, "change": -0.9200000000000017, "change_pct": -0.02029560997132146, "session_volume": 126744.0, "vwap_5": 45.91482986029867, "vwap_20": 45.690270224978114, "vwap_60": 46.4190589602561, "vwap_250": 37.30788927162091, "high_52w": 51.16, "low_52w": 31.69, "avg_volume_20": 197814.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001224366-26-000002", "src": "INSIDERS", "ticker": "REX", "cik": "744187", "company": "REX AMERICAN RESOURCES Corp", "company_raw": "REX AMERICAN RESOURCES Corp", "who": "Lee Fisher", "who_key": "FISHER LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Director files routine paperwork on REX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224366/000122436626000002/0001224366-26-000002-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "13DG-0000102909-26-002149", "src": "13DG", "ticker": "REX", "cik": "744187", "company": "REX AMERICAN RESOURCES Corp", "company_raw": "REX AMERICAN RESOURCES Corp", "who": "REX American Resources Corp", "who_key": "REX AMERICAN RESOURCES Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "REX AMERICAN RESOURCES Corp adjusts its stake in REX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/744187/0000102909-26-002149-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002149", "src": "13DG", "ticker": "REX", "cik": "744187", "company": "REX AMERICAN RESOURCES Corp", "company_raw": "REX AMERICAN RESOURCES Corp", "who": "REX American Resources Corp", "who_key": "REX AMERICAN RESOURCES Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "REX AMERICAN RESOURCES Corp adjusts its stake in REX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/744187/0000102909-26-002149-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "REX American Resources Corporation", "new_value": "REX AMERICAN RESOURCES Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000744187", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000744187", "applied": 1, "detected_at": "2026-10-27T10:10:18.676709"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001224366-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001968582-26-001022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0000930413-26-002814", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000930413-26-002809", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000930413-26-002006", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001224366-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001386806-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001233683-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001234607-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001213622-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001779741-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001965986-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001236077-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001328854-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000930413-26-001847", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000936969-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000562", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-05", "title": "Employee share plan", "accession": "0000930413-26-001813", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001236077-26-000004", "price_sensitive": false}], "performance": {"ticker": "REX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 13.1833, "volume": 87354.0}, {"date": "2021-07-28", "close": 13.57, "volume": 145848.0}, {"date": "2021-07-29", "close": 13.5767, "volume": 47160.0}, {"date": "2021-07-30", "close": 13.6667, "volume": 77508.0}, {"date": "2021-08-02", "close": 13.445, "volume": 68358.0}, {"date": "2021-08-03", "close": 13.9333, "volume": 161262.0}, {"date": "2021-08-04", "close": 13.2933, "volume": 191814.0}, {"date": "2021-08-05", "close": 13.75, "volume": 121542.0}, {"date": "2021-08-06", "close": 13.7333, "volume": 43248.0}, {"date": "2021-08-09", "close": 13.3367, "volume": 36192.0}, {"date": "2021-08-10", "close": 13.8667, "volume": 70932.0}, {"date": "2021-08-11", "close": 13.88, "volume": 68808.0}, {"date": "2021-08-12", "close": 13.6633, "volume": 52410.0}, {"date": "2021-08-13", "close": 13.3517, "volume": 46314.0}, {"date": "2021-08-16", "close": 13.025, "volume": 47694.0}, {"date": "2021-08-17", "close": 12.875, "volume": 40854.0}, {"date": "2021-08-18", "close": 13.3333, "volume": 178362.0}, {"date": "2021-08-19", "close": 13.3083, "volume": 190704.0}, {"date": "2021-08-20", "close": 13.2933, "volume": 160044.0}, {"date": "2021-08-23", "close": 13.2867, "volume": 106302.0}, {"date": "2021-08-24", "close": 13.6217, "volume": 94314.0}, {"date": "2021-08-25", "close": 13.6317, "volume": 56310.0}, {"date": "2021-08-26", "close": 13.55, "volume": 76056.0}, {"date": "2021-08-27", "close": 14.365, "volume": 104346.0}, {"date": "2021-08-30", "close": 14.105, "volume": 82116.0}, {"date": "2021-08-31", "close": 14.1267, "volume": 102732.0}, {"date": "2021-09-01", "close": 14.2467, "volume": 152610.0}, {"date": "2021-09-02", "close": 13.795, "volume": 72276.0}, {"date": "2021-09-03", "close": 13.46, "volume": 75120.0}, {"date": "2021-09-07", "close": 13.4967, "volume": 59172.0}, {"date": "2021-09-08", "close": 13.3667, "volume": 96558.0}, {"date": "2021-09-09", "close": 13.3033, "volume": 144402.0}, {"date": "2021-09-10", "close": 13.4183, "volume": 151794.0}, {"date": "2021-09-13", "close": 13.555, "volume": 204204.0}, {"date": "2021-09-14", "close": 12.5217, "volume": 323322.0}, {"date": "2021-09-15", "close": 12.4683, "volume": 266880.0}, {"date": "2021-09-16", "close": 12.57, "volume": 214842.0}, {"date": "2021-09-17", "close": 12.2833, "volume": 964152.0}, {"date": "2021-09-20", "close": 12.965, "volume": 202092.0}, {"date": "2021-09-21", "close": 13.2617, "volume": 145482.0}, {"date": "2021-09-22", "close": 13.52, "volume": 75666.0}, {"date": "2021-09-23", "close": 13.5033, "volume": 50442.0}, {"date": "2021-09-24", "close": 13.6283, "volume": 62370.0}, {"date": "2021-09-27", "close": 13.7717, "volume": 103176.0}, {"date": "2021-09-28", "close": 13.31, "volume": 77742.0}, {"date": "2021-09-29", "close": 13.235, "volume": 46008.0}, {"date": "2021-09-30", "close": 13.3117, "volume": 64332.0}, {"date": "2021-10-01", "close": 13.6467, "volume": 104118.0}, {"date": "2021-10-04", "close": 13.5383, "volume": 68958.0}, {"date": "2021-10-05", "close": 13.475, "volume": 154896.0}, {"date": "2021-10-06", "close": 13.24, "volume": 180102.0}, {"date": "2021-10-07", "close": 13.7483, "volume": 98838.0}, {"date": "2021-10-08", "close": 13.925, "volume": 27042.0}, {"date": "2021-10-11", "close": 13.8433, "volume": 65622.0}, {"date": "2021-10-12", "close": 14.255, "volume": 113094.0}, {"date": "2021-10-13", "close": 14.1867, "volume": 109326.0}, {"date": "2021-10-14", "close": 14.5617, "volume": 160242.0}, {"date": "2021-10-15", "close": 14.455, "volume": 115560.0}, {"date": "2021-10-18", "close": 14.3983, "volume": 80694.0}, {"date": "2021-10-19", "close": 14.6133, "volume": 68502.0}, {"date": "2021-10-20", "close": 14.33, "volume": 50892.0}, {"date": "2021-10-21", "close": 14.2333, "volume": 60330.0}, {"date": "2021-10-22", "close": 14.0817, "volume": 38748.0}, {"date": "2021-10-25", "close": 14.3917, "volume": 102498.0}, {"date": "2021-10-26", "close": 14.3383, "volume": 99534.0}, {"date": "2021-10-27", "close": 14.3683, "volume": 67590.0}, {"date": "2021-10-28", "close": 14.6883, "volume": 35730.0}, {"date": "2021-10-29", "close": 14.6583, "volume": 52824.0}, {"date": "2021-11-01", "close": 14.875, "volume": 58296.0}, {"date": "2021-11-02", "close": 15.185, "volume": 73530.0}, {"date": "2021-11-03", "close": 15.5633, "volume": 79596.0}, {"date": "2021-11-04", "close": 15.4317, "volume": 56982.0}, {"date": "2021-11-05", "close": 16.3767, "volume": 111660.0}, {"date": "2021-11-08", "close": 16.3667, "volume": 65976.0}, {"date": "2021-11-09", "close": 15.7083, "volume": 56208.0}, {"date": "2021-11-10", "close": 15.7567, "volume": 49968.0}, {"date": "2021-11-11", "close": 15.69, "volume": 80544.0}, {"date": "2021-11-12", "close": 14.5967, "volume": 122250.0}, {"date": "2021-11-15", "close": 14.3917, "volume": 123672.0}, {"date": "2021-11-16", "close": 14.5267, "volume": 93240.0}, {"date": "2021-11-17", "close": 14.6267, "volume": 177870.0}, {"date": "2021-11-18", "close": 14.7167, "volume": 177438.0}, {"date": "2021-11-19", "close": 14.5933, "volume": 144066.0}, {"date": "2021-11-22", "close": 15.1117, "volume": 145458.0}, {"date": "2021-11-23", "close": 15.125, "volume": 122544.0}, {"date": "2021-11-24", "close": 15.4717, "volume": 51246.0}, {"date": "2021-11-26", "close": 14.6983, "volume": 98160.0}, {"date": "2021-11-29", "close": 15.0667, "volume": 111480.0}, {"date": "2021-11-30", "close": 15.1667, "volume": 340038.0}, {"date": "2021-12-01", "close": 16.4833, "volume": 220758.0}, {"date": "2021-12-02", "close": 17.9883, "volume": 181686.0}, {"date": "2021-12-03", "close": 16.7767, "volume": 150522.0}, {"date": "2021-12-06", "close": 16.7617, "volume": 176520.0}, {"date": "2021-12-07", "close": 16.89, "volume": 304614.0}, {"date": "2021-12-08", "close": 16.7183, "volume": 133536.0}, {"date": "2021-12-09", "close": 16.5767, "volume": 130374.0}, {"date": "2021-12-10", "close": 16.755, "volume": 79296.0}, {"date": "2021-12-13", "close": 16.4617, "volume": 229734.0}, {"date": "2021-12-14", "close": 16.2, "volume": 146448.0}, {"date": "2021-12-15", "close": 16.5767, "volume": 181134.0}, {"date": "2021-12-16", "close": 16.25, "volume": 155730.0}, {"date": "2021-12-17", "close": 15.785, "volume": 545544.0}, {"date": "2021-12-20", "close": 15.6133, "volume": 132528.0}, {"date": "2021-12-21", "close": 16.1167, "volume": 115326.0}, {"date": "2021-12-22", "close": 16.0, "volume": 95154.0}, {"date": "2021-12-23", "close": 16.5167, "volume": 131562.0}, {"date": "2021-12-27", "close": 16.5983, "volume": 123816.0}, {"date": "2021-12-28", "close": 16.4017, "volume": 111678.0}, {"date": "2021-12-29", "close": 16.1767, "volume": 42438.0}, {"date": "2021-12-30", "close": 16.1567, "volume": 61422.0}, {"date": "2021-12-31", "close": 16.0, "volume": 154668.0}, {"date": "2022-01-03", "close": 16.8867, "volume": 407826.0}, {"date": "2022-01-04", "close": 18.7717, "volume": 598992.0}, {"date": "2022-01-05", "close": 17.58, "volume": 349398.0}, {"date": "2022-01-06", "close": 16.5067, "volume": 407910.0}, {"date": "2022-01-07", "close": 16.5033, "volume": 206454.0}, {"date": "2022-01-10", "close": 16.6033, "volume": 116244.0}, {"date": "2022-01-11", "close": 16.8433, "volume": 113682.0}, {"date": "2022-01-12", "close": 17.105, "volume": 252282.0}, {"date": "2022-01-13", "close": 16.825, "volume": 345084.0}, {"date": "2022-01-14", "close": 17.6567, "volume": 307350.0}, {"date": "2022-01-18", "close": 17.1633, "volume": 169872.0}, {"date": "2022-01-19", "close": 16.7617, "volume": 67122.0}, {"date": "2022-01-20", "close": 16.3217, "volume": 109536.0}, {"date": "2022-01-21", "close": 16.125, "volume": 126792.0}, {"date": "2022-01-24", "close": 16.48, "volume": 238248.0}, {"date": "2022-01-25", "close": 16.8317, "volume": 126042.0}, {"date": "2022-01-26", "close": 16.1383, "volume": 89268.0}, {"date": "2022-01-27", "close": 15.775, "volume": 100008.0}, {"date": "2022-01-28", "close": 15.6067, "volume": 172308.0}, {"date": "2022-01-31", "close": 16.0717, "volume": 148848.0}, {"date": "2022-02-01", "close": 16.98, "volume": 151818.0}, {"date": "2022-02-02", "close": 16.61, "volume": 152766.0}, {"date": "2022-02-03", "close": 16.145, "volume": 84702.0}, {"date": "2022-02-04", "close": 16.4567, "volume": 158418.0}, {"date": "2022-02-07", "close": 16.275, "volume": 74970.0}, {"date": "2022-02-08", "close": 15.95, "volume": 240600.0}, {"date": "2022-02-09", "close": 15.8433, "volume": 198438.0}, {"date": "2022-02-10", "close": 15.4633, "volume": 267666.0}, {"date": "2022-02-11", "close": 15.2333, "volume": 206784.0}, {"date": "2022-02-14", "close": 14.4767, "volume": 140808.0}, {"date": "2022-02-15", "close": 14.7417, "volume": 133992.0}, {"date": "2022-02-16", "close": 14.4267, "volume": 117564.0}, {"date": "2022-02-17", "close": 14.59, "volume": 124494.0}, {"date": "2022-02-18", "close": 14.2183, "volume": 103560.0}, {"date": "2022-02-22", "close": 13.98, "volume": 118848.0}, {"date": "2022-02-23", "close": 14.0067, "volume": 202698.0}, {"date": "2022-02-24", "close": 14.2917, "volume": 86916.0}, {"date": "2022-02-25", "close": 14.3983, "volume": 71178.0}, {"date": "2022-02-28", "close": 15.7433, "volume": 860688.0}, {"date": "2022-03-01", "close": 16.2633, "volume": 372792.0}, {"date": "2022-03-02", "close": 16.4617, "volume": 219336.0}, {"date": "2022-03-03", "close": 15.3933, "volume": 267366.0}, {"date": "2022-03-04", "close": 15.115, "volume": 393606.0}, {"date": "2022-03-07", "close": 16.3333, "volume": 403350.0}, {"date": "2022-03-08", "close": 16.2967, "volume": 255180.0}, {"date": "2022-03-09", "close": 16.5817, "volume": 267810.0}, {"date": "2022-03-10", "close": 16.715, "volume": 180666.0}, {"date": "2022-03-11", "close": 15.9933, "volume": 167370.0}, {"date": "2022-03-14", "close": 15.5783, "volume": 215754.0}, {"date": "2022-03-15", "close": 15.715, "volume": 193848.0}, {"date": "2022-03-16", "close": 16.2933, "volume": 183990.0}, {"date": "2022-03-17", "close": 16.94, "volume": 223314.0}, {"date": "2022-03-18", "close": 16.9567, "volume": 700908.0}, {"date": "2022-03-21", "close": 17.0383, "volume": 213978.0}, {"date": "2022-03-22", "close": 17.4667, "volume": 200256.0}, {"date": "2022-03-23", "close": 17.2033, "volume": 199068.0}, {"date": "2022-03-24", "close": 17.03, "volume": 146706.0}, {"date": "2022-03-25", "close": 17.2517, "volume": 180654.0}, {"date": "2022-03-28", "close": 16.27, "volume": 134784.0}, {"date": "2022-03-29", "close": 16.3467, "volume": 146028.0}, {"date": "2022-03-30", "close": 16.7983, "volume": 156414.0}, {"date": "2022-03-31", "close": 16.6, "volume": 207888.0}, {"date": "2022-04-01", "close": 17.0717, "volume": 157524.0}, {"date": "2022-04-04", "close": 16.305, "volume": 221496.0}, {"date": "2022-04-05", "close": 15.8867, "volume": 194706.0}, {"date": "2022-04-06", "close": 15.505, "volume": 283830.0}, {"date": "2022-04-07", "close": 14.9167, "volume": 248112.0}, {"date": "2022-04-08", "close": 14.26, "volume": 248310.0}, {"date": "2022-04-11", "close": 14.2617, "volume": 350610.0}, {"date": "2022-04-12", "close": 15.0733, "volume": 231246.0}, {"date": "2022-04-13", "close": 15.6, "volume": 188574.0}, {"date": "2022-04-14", "close": 15.2283, "volume": 245526.0}, {"date": "2022-04-18", "close": 14.995, "volume": 226992.0}, {"date": "2022-04-19", "close": 14.9933, "volume": 250014.0}, {"date": "2022-04-20", "close": 15.0817, "volume": 314400.0}, {"date": "2022-04-21", "close": 14.8933, "volume": 212376.0}, {"date": "2022-04-22", "close": 14.245, "volume": 179760.0}, {"date": "2022-04-25", "close": 13.995, "volume": 163458.0}, {"date": "2022-04-26", "close": 13.9817, "volume": 251466.0}, {"date": "2022-04-27", "close": 14.1, "volume": 192810.0}, {"date": "2022-04-28", "close": 14.465, "volume": 131034.0}, {"date": "2022-04-29", "close": 14.105, "volume": 209928.0}, {"date": "2022-05-02", "close": 14.3167, "volume": 275274.0}, {"date": "2022-05-03", "close": 14.2117, "volume": 187308.0}, {"date": "2022-05-04", "close": 14.89, "volume": 378852.0}, {"date": "2022-05-05", "close": 14.2083, "volume": 169278.0}, {"date": "2022-05-06", "close": 14.2867, "volume": 118596.0}, {"date": "2022-05-09", "close": 13.7667, "volume": 303396.0}, {"date": "2022-05-10", "close": 14.17, "volume": 216582.0}, {"date": "2022-05-11", "close": 13.8567, "volume": 255012.0}, {"date": "2022-05-12", "close": 14.2667, "volume": 263970.0}, {"date": "2022-05-13", "close": 14.6967, "volume": 221010.0}, {"date": "2022-05-16", "close": 15.065, "volume": 206628.0}, {"date": "2022-05-17", "close": 15.255, "volume": 186330.0}, {"date": "2022-05-18", "close": 15.1117, "volume": 319518.0}, {"date": "2022-05-19", "close": 14.8583, "volume": 216642.0}, {"date": "2022-05-20", "close": 14.455, "volume": 136296.0}, {"date": "2022-05-23", "close": 14.7583, "volume": 109098.0}, {"date": "2022-05-24", "close": 14.6317, "volume": 218988.0}, {"date": "2022-05-25", "close": 15.025, "volume": 234870.0}, {"date": "2022-05-26", "close": 14.5267, "volume": 172368.0}, {"date": "2022-05-27", "close": 14.3883, "volume": 237810.0}, {"date": "2022-05-31", "close": 14.4817, "volume": 296682.0}, {"date": "2022-06-01", "close": 14.6483, "volume": 162654.0}, {"date": "2022-06-02", "close": 15.3367, "volume": 107934.0}, {"date": "2022-06-03", "close": 15.095, "volume": 107604.0}, {"date": "2022-06-06", "close": 15.1033, "volume": 300258.0}, {"date": "2022-06-07", "close": 15.8333, "volume": 338898.0}, {"date": "2022-06-08", "close": 15.6133, "volume": 137370.0}, {"date": "2022-06-09", "close": 15.86, "volume": 253212.0}, {"date": "2022-06-10", "close": 15.4317, "volume": 242484.0}, {"date": "2022-06-13", "close": 14.2617, "volume": 235554.0}, {"date": "2022-06-14", "close": 14.375, "volume": 250452.0}, {"date": "2022-06-15", "close": 14.3767, "volume": 285066.0}, {"date": "2022-06-16", "close": 14.1017, "volume": 315084.0}, {"date": "2022-06-17", "close": 14.11, "volume": 1569391.0}, {"date": "2022-06-21", "close": 14.6233, "volume": 250848.0}, {"date": "2022-06-22", "close": 13.7267, "volume": 376566.0}, {"date": "2022-06-23", "close": 13.8517, "volume": 497892.0}, {"date": "2022-06-24", "close": 13.9867, "volume": 538284.0}, {"date": "2022-06-27", "close": 14.8633, "volume": 261336.0}, {"date": "2022-06-28", "close": 14.4333, "volume": 277482.0}, {"date": "2022-06-29", "close": 14.11, "volume": 361380.0}, {"date": "2022-06-30", "close": 14.1333, "volume": 365442.0}, {"date": "2022-07-01", "close": 14.54, "volume": 277254.0}, {"date": "2022-07-05", "close": 13.8767, "volume": 758028.0}, {"date": "2022-07-06", "close": 14.1583, "volume": 364440.0}, {"date": "2022-07-07", "close": 14.5317, "volume": 215220.0}, {"date": "2022-07-08", "close": 14.215, "volume": 320532.0}, {"date": "2022-07-11", "close": 14.17, "volume": 255588.0}, {"date": "2022-07-12", "close": 14.1333, "volume": 314646.0}, {"date": "2022-07-13", "close": 14.065, "volume": 227274.0}, {"date": "2022-07-14", "close": 14.2633, "volume": 363852.0}, {"date": "2022-07-15", "close": 14.8733, "volume": 306654.0}, {"date": "2022-07-18", "close": 15.165, "volume": 201480.0}, {"date": "2022-07-19", "close": 15.8983, "volume": 285060.0}, {"date": "2022-07-20", "close": 15.8083, "volume": 321900.0}, {"date": "2022-07-21", "close": 15.0383, "volume": 326844.0}, {"date": "2022-07-22", "close": 14.6783, "volume": 229866.0}, {"date": "2022-07-25", "close": 15.37, "volume": 184362.0}, {"date": "2022-07-26", "close": 15.045, "volume": 269970.0}, {"date": "2022-07-27", "close": 15.6933, "volume": 250626.0}, {"date": "2022-07-28", "close": 15.5833, "volume": 312000.0}, {"date": "2022-07-29", "close": 15.91, "volume": 241530.0}, {"date": "2022-08-01", "close": 15.665, "volume": 240804.0}, {"date": "2022-08-02", "close": 15.73, "volume": 207828.0}, {"date": "2022-08-03", "close": 16.005, "volume": 386184.0}, {"date": "2022-08-04", "close": 15.5733, "volume": 296346.0}, {"date": "2022-08-05", "close": 15.6067, "volume": 238020.0}, {"date": "2022-08-08", "close": 16.06, "volume": 188968.0}, {"date": "2022-08-09", "close": 16.54, "volume": 219670.0}, {"date": "2022-08-10", "close": 16.455, "volume": 216652.0}, {"date": "2022-08-11", "close": 16.58, "volume": 265974.0}, {"date": "2022-08-12", "close": 16.555, "volume": 183734.0}, {"date": "2022-08-15", "close": 16.43, "volume": 219990.0}, {"date": "2022-08-16", "close": 16.16, "volume": 206456.0}, {"date": "2022-08-17", "close": 16.285, "volume": 171828.0}, {"date": "2022-08-18", "close": 16.57, "volume": 125514.0}, {"date": "2022-08-19", "close": 16.14, "volume": 211232.0}, {"date": "2022-08-22", "close": 15.92, "volume": 130252.0}, {"date": "2022-08-23", "close": 16.3, "volume": 174748.0}, {"date": "2022-08-24", "close": 16.57, "volume": 136832.0}, {"date": "2022-08-25", "close": 16.99, "volume": 185214.0}, {"date": "2022-08-26", "close": 16.615, "volume": 164004.0}, {"date": "2022-08-29", "close": 16.82, "volume": 244412.0}, {"date": "2022-08-30", "close": 14.375, "volume": 602422.0}, {"date": "2022-08-31", "close": 15.15, "volume": 581278.0}, {"date": "2022-09-01", "close": 14.3, "volume": 214476.0}, {"date": "2022-09-02", "close": 14.575, "volume": 172832.0}, {"date": "2022-09-06", "close": 14.135, "volume": 369538.0}, {"date": "2022-09-07", "close": 14.15, "volume": 259518.0}, {"date": "2022-09-08", "close": 14.43, "volume": 214722.0}, {"date": "2022-09-09", "close": 14.63, "volume": 203140.0}, {"date": "2022-09-12", "close": 14.66, "volume": 137846.0}, {"date": "2022-09-13", "close": 14.125, "volume": 230072.0}, {"date": "2022-09-14", "close": 14.295, "volume": 224304.0}, {"date": "2022-09-15", "close": 14.035, "volume": 227508.0}, {"date": "2022-09-16", "close": 14.08, "volume": 401002.0}, {"date": "2022-09-19", "close": 14.16, "volume": 146314.0}, {"date": "2022-09-20", "close": 13.99, "volume": 247934.0}, {"date": "2022-09-21", "close": 13.915, "volume": 164710.0}, {"date": "2022-09-22", "close": 13.955, "volume": 159546.0}, {"date": "2022-09-23", "close": 13.47, "volume": 238730.0}, {"date": "2022-09-26", "close": 13.555, "volume": 228768.0}, {"date": "2022-09-27", "close": 14.055, "volume": 203810.0}, {"date": "2022-09-28", "close": 14.6, "volume": 241022.0}, {"date": "2022-09-29", "close": 14.0, "volume": 212550.0}, {"date": "2022-09-30", "close": 13.96, "volume": 273182.0}, {"date": "2022-10-03", "close": 14.41, "volume": 205496.0}, {"date": "2022-10-04", "close": 14.685, "volume": 178414.0}, {"date": "2022-10-05", "close": 14.76, "volume": 193318.0}, {"date": "2022-10-06", "close": 15.17, "volume": 303382.0}, {"date": "2022-10-07", "close": 14.785, "volume": 221262.0}, {"date": "2022-10-10", "close": 14.225, "volume": 250522.0}, {"date": "2022-10-11", "close": 14.76, "volume": 328608.0}, {"date": "2022-10-12", "close": 14.48, "volume": 193448.0}, {"date": "2022-10-13", "close": 15.0, "volume": 317168.0}, {"date": "2022-10-14", "close": 14.55, "volume": 251554.0}, {"date": "2022-10-17", "close": 14.255, "volume": 502804.0}, {"date": "2022-10-18", "close": 13.605, "volume": 494842.0}, {"date": "2022-10-19", "close": 13.32, "volume": 654092.0}, {"date": "2022-10-20", "close": 13.105, "volume": 665420.0}, {"date": "2022-10-21", "close": 13.705, "volume": 1931788.0}, {"date": "2022-10-24", "close": 14.045, "volume": 349836.0}, {"date": "2022-10-25", "close": 14.51, "volume": 341120.0}, {"date": "2022-10-26", "close": 14.755, "volume": 290160.0}, {"date": "2022-10-27", "close": 14.53, "volume": 262204.0}, {"date": "2022-10-28", "close": 14.7, "volume": 254040.0}, {"date": "2022-10-31", "close": 14.995, "volume": 190122.0}, {"date": "2022-11-01", "close": 15.035, "volume": 223022.0}, {"date": "2022-11-02", "close": 14.52, "volume": 241886.0}, {"date": "2022-11-03", "close": 14.7, "volume": 263410.0}, {"date": "2022-11-04", "close": 15.205, "volume": 228052.0}, {"date": "2022-11-07", "close": 15.405, "volume": 191034.0}, {"date": "2022-11-08", "close": 15.155, "volume": 231054.0}, {"date": "2022-11-09", "close": 14.13, "volume": 198206.0}, {"date": "2022-11-10", "close": 15.225, "volume": 225846.0}, {"date": "2022-11-11", "close": 15.61, "volume": 172424.0}, {"date": "2022-11-14", "close": 15.89, "volume": 185670.0}, {"date": "2022-11-15", "close": 16.42, "volume": 203968.0}, {"date": "2022-11-16", "close": 16.275, "volume": 125322.0}, {"date": "2022-11-17", "close": 16.31, "volume": 122998.0}, {"date": "2022-11-18", "close": 16.315, "volume": 163300.0}, {"date": "2022-11-21", "close": 16.115, "volume": 123352.0}, {"date": "2022-11-22", "close": 16.575, "volume": 138668.0}, {"date": "2022-11-23", "close": 16.095, "volume": 102558.0}, {"date": "2022-11-25", "close": 16.22, "volume": 55038.0}, {"date": "2022-11-28", "close": 15.55, "volume": 137102.0}, {"date": "2022-11-29", "close": 15.21, "volume": 164686.0}, {"date": "2022-11-30", "close": 14.755, "volume": 1045412.0}, {"date": "2022-12-01", "close": 17.425, "volume": 508264.0}, {"date": "2022-12-02", "close": 17.21, "volume": 244080.0}, {"date": "2022-12-05", "close": 15.495, "volume": 368068.0}, {"date": "2022-12-06", "close": 14.95, "volume": 437204.0}, {"date": "2022-12-07", "close": 14.3, "volume": 222334.0}, {"date": "2022-12-08", "close": 14.41, "volume": 167618.0}, {"date": "2022-12-09", "close": 14.58, "volume": 185510.0}, {"date": "2022-12-12", "close": 15.09, "volume": 239320.0}, {"date": "2022-12-13", "close": 15.45, "volume": 240378.0}, {"date": "2022-12-14", "close": 15.255, "volume": 188406.0}, {"date": "2022-12-15", "close": 14.975, "volume": 237734.0}, {"date": "2022-12-16", "close": 14.565, "volume": 2253764.0}, {"date": "2022-12-19", "close": 14.825, "volume": 211870.0}, {"date": "2022-12-20", "close": 14.905, "volume": 142698.0}, {"date": "2022-12-21", "close": 15.335, "volume": 196438.0}, {"date": "2022-12-22", "close": 14.705, "volume": 189344.0}, {"date": "2022-12-23", "close": 15.02, "volume": 139976.0}, {"date": "2022-12-27", "close": 15.11, "volume": 107224.0}, {"date": "2022-12-28", "close": 14.795, "volume": 148164.0}, {"date": "2022-12-29", "close": 15.395, "volume": 96074.0}, {"date": "2022-12-30", "close": 15.93, "volume": 242654.0}, {"date": "2023-01-03", "close": 14.445, "volume": 261874.0}, {"date": "2023-01-04", "close": 14.95, "volume": 146128.0}, {"date": "2023-01-05", "close": 14.865, "volume": 114890.0}, {"date": "2023-01-06", "close": 15.19, "volume": 106202.0}, {"date": "2023-01-09", "close": 15.16, "volume": 106672.0}, {"date": "2023-01-10", "close": 15.355, "volume": 131554.0}, {"date": "2023-01-11", "close": 15.43, "volume": 82684.0}, {"date": "2023-01-12", "close": 15.93, "volume": 102626.0}, {"date": "2023-01-13", "close": 16.09, "volume": 108780.0}, {"date": "2023-01-17", "close": 15.965, "volume": 120992.0}, {"date": "2023-01-18", "close": 15.115, "volume": 145016.0}, {"date": "2023-01-19", "close": 15.27, "volume": 311676.0}, {"date": "2023-01-20", "close": 15.68, "volume": 317286.0}, {"date": "2023-01-23", "close": 15.715, "volume": 104364.0}, {"date": "2023-01-24", "close": 15.595, "volume": 84966.0}, {"date": "2023-01-25", "close": 16.145, "volume": 137608.0}, {"date": "2023-01-26", "close": 15.8, "volume": 216284.0}, {"date": "2023-01-27", "close": 15.855, "volume": 117538.0}, {"date": "2023-01-30", "close": 15.815, "volume": 126070.0}, {"date": "2023-01-31", "close": 16.36, "volume": 204304.0}, {"date": "2023-02-01", "close": 16.685, "volume": 303712.0}, {"date": "2023-02-02", "close": 16.85, "volume": 203630.0}, {"date": "2023-02-03", "close": 16.56, "volume": 267736.0}, {"date": "2023-02-06", "close": 16.87, "volume": 277420.0}, {"date": "2023-02-07", "close": 16.78, "volume": 223230.0}, {"date": "2023-02-08", "close": 16.56, "volume": 174070.0}, {"date": "2023-02-09", "close": 16.6, "volume": 374162.0}, {"date": "2023-02-10", "close": 17.055, "volume": 211000.0}, {"date": "2023-02-13", "close": 17.105, "volume": 136328.0}, {"date": "2023-02-14", "close": 16.965, "volume": 98404.0}, {"date": "2023-02-15", "close": 16.97, "volume": 116008.0}, {"date": "2023-02-16", "close": 16.76, "volume": 141240.0}, {"date": "2023-02-17", "close": 16.33, "volume": 146142.0}, {"date": "2023-02-21", "close": 16.005, "volume": 181532.0}, {"date": "2023-02-22", "close": 16.16, "volume": 199082.0}, {"date": "2023-02-23", "close": 16.53, "volume": 125978.0}, {"date": "2023-02-24", "close": 16.385, "volume": 111090.0}, {"date": "2023-02-27", "close": 16.52, "volume": 84676.0}, {"date": "2023-02-28", "close": 16.505, "volume": 234598.0}, {"date": "2023-03-01", "close": 16.9, "volume": 166760.0}, {"date": "2023-03-02", "close": 16.59, "volume": 119380.0}, {"date": "2023-03-03", "close": 16.935, "volume": 110724.0}, {"date": "2023-03-06", "close": 16.13, "volume": 310542.0}, {"date": "2023-03-07", "close": 16.115, "volume": 151552.0}, {"date": "2023-03-08", "close": 16.145, "volume": 178424.0}, {"date": "2023-03-09", "close": 15.86, "volume": 128680.0}, {"date": "2023-03-10", "close": 15.34, "volume": 213516.0}, {"date": "2023-03-13", "close": 15.455, "volume": 215374.0}, {"date": "2023-03-14", "close": 15.875, "volume": 221028.0}, {"date": "2023-03-15", "close": 15.28, "volume": 223752.0}, {"date": "2023-03-16", "close": 15.18, "volume": 187782.0}, {"date": "2023-03-17", "close": 14.925, "volume": 1088800.0}, {"date": "2023-03-20", "close": 15.22, "volume": 260904.0}, {"date": "2023-03-21", "close": 15.65, "volume": 296744.0}, {"date": "2023-03-22", "close": 15.105, "volume": 151716.0}, {"date": "2023-03-23", "close": 14.155, "volume": 272502.0}, {"date": "2023-03-24", "close": 14.12, "volume": 244060.0}, {"date": "2023-03-27", "close": 14.33, "volume": 148156.0}, {"date": "2023-03-28", "close": 14.58, "volume": 191750.0}, {"date": "2023-03-29", "close": 14.31, "volume": 187562.0}, {"date": "2023-03-30", "close": 14.375, "volume": 240806.0}, {"date": "2023-03-31", "close": 14.295, "volume": 293870.0}, {"date": "2023-04-03", "close": 14.785, "volume": 296422.0}, {"date": "2023-04-04", "close": 14.32, "volume": 212392.0}, {"date": "2023-04-05", "close": 14.335, "volume": 137770.0}, {"date": "2023-04-06", "close": 14.185, "volume": 116060.0}, {"date": "2023-04-10", "close": 14.535, "volume": 129350.0}, {"date": "2023-04-11", "close": 14.64, "volume": 129520.0}, {"date": "2023-04-12", "close": 14.565, "volume": 137126.0}, {"date": "2023-04-13", "close": 14.52, "volume": 134752.0}, {"date": "2023-04-14", "close": 14.42, "volume": 178658.0}, {"date": "2023-04-17", "close": 14.33, "volume": 182436.0}, {"date": "2023-04-18", "close": 14.285, "volume": 130976.0}, {"date": "2023-04-19", "close": 14.27, "volume": 138188.0}, {"date": "2023-04-20", "close": 14.235, "volume": 179766.0}, {"date": "2023-04-21", "close": 14.24, "volume": 388294.0}, {"date": "2023-04-24", "close": 14.49, "volume": 118284.0}, {"date": "2023-04-25", "close": 14.18, "volume": 152208.0}, {"date": "2023-04-26", "close": 14.115, "volume": 117730.0}, {"date": "2023-04-27", "close": 14.14, "volume": 121304.0}, {"date": "2023-04-28", "close": 14.145, "volume": 150992.0}, {"date": "2023-05-01", "close": 14.33, "volume": 98352.0}, {"date": "2023-05-02", "close": 13.975, "volume": 134224.0}, {"date": "2023-05-03", "close": 13.855, "volume": 153140.0}, {"date": "2023-05-04", "close": 13.885, "volume": 127322.0}, {"date": "2023-05-05", "close": 14.15, "volume": 161186.0}, {"date": "2023-05-08", "close": 14.19, "volume": 127930.0}, {"date": "2023-05-09", "close": 14.315, "volume": 174158.0}, {"date": "2023-05-10", "close": 14.315, "volume": 92250.0}, {"date": "2023-05-11", "close": 14.24, "volume": 95756.0}, {"date": "2023-05-12", "close": 14.44, "volume": 75816.0}, {"date": "2023-05-15", "close": 14.515, "volume": 80582.0}, {"date": "2023-05-16", "close": 14.195, "volume": 89728.0}, {"date": "2023-05-17", "close": 14.74, "volume": 137648.0}, {"date": "2023-05-18", "close": 14.995, "volume": 117196.0}, {"date": "2023-05-19", "close": 15.06, "volume": 100164.0}, {"date": "2023-05-22", "close": 15.555, "volume": 120732.0}, {"date": "2023-05-23", "close": 15.61, "volume": 119472.0}, {"date": "2023-05-24", "close": 15.66, "volume": 136648.0}, {"date": "2023-05-25", "close": 17.61, "volume": 361318.0}, {"date": "2023-05-26", "close": 17.48, "volume": 144422.0}, {"date": "2023-05-30", "close": 17.475, "volume": 167204.0}, {"date": "2023-05-31", "close": 16.47, "volume": 196510.0}, {"date": "2023-06-01", "close": 16.525, "volume": 142886.0}, {"date": "2023-06-02", "close": 17.165, "volume": 156556.0}, {"date": "2023-06-05", "close": 16.97, "volume": 143580.0}, {"date": "2023-06-06", "close": 17.23, "volume": 160090.0}, {"date": "2023-06-07", "close": 17.555, "volume": 147938.0}, {"date": "2023-06-08", "close": 17.165, "volume": 177092.0}, {"date": "2023-06-09", "close": 17.015, "volume": 160468.0}, {"date": "2023-06-12", "close": 16.845, "volume": 170532.0}, {"date": "2023-06-13", "close": 17.16, "volume": 169372.0}, {"date": "2023-06-14", "close": 17.21, "volume": 147212.0}, {"date": "2023-06-15", "close": 17.345, "volume": 154804.0}, {"date": "2023-06-16", "close": 16.91, "volume": 1080760.0}, {"date": "2023-06-20", "close": 16.785, "volume": 136840.0}, {"date": "2023-06-21", "close": 16.52, "volume": 143578.0}, {"date": "2023-06-22", "close": 16.48, "volume": 122454.0}, {"date": "2023-06-23", "close": 16.465, "volume": 550608.0}, {"date": "2023-06-26", "close": 16.58, "volume": 86476.0}, {"date": "2023-06-27", "close": 16.68, "volume": 117524.0}, {"date": "2023-06-28", "close": 16.775, "volume": 79946.0}, {"date": "2023-06-29", "close": 17.215, "volume": 88960.0}, {"date": "2023-06-30", "close": 17.405, "volume": 111072.0}, {"date": "2023-07-03", "close": 17.43, "volume": 40350.0}, {"date": "2023-07-05", "close": 17.185, "volume": 143706.0}, {"date": "2023-07-06", "close": 17.19, "volume": 90954.0}, {"date": "2023-07-07", "close": 17.545, "volume": 148776.0}, {"date": "2023-07-10", "close": 17.625, "volume": 70214.0}, {"date": "2023-07-11", "close": 17.645, "volume": 58070.0}, {"date": "2023-07-12", "close": 17.55, "volume": 156830.0}, {"date": "2023-07-13", "close": 17.52, "volume": 89186.0}, {"date": "2023-07-14", "close": 17.505, "volume": 78474.0}, {"date": "2023-07-17", "close": 17.465, "volume": 95312.0}, {"date": "2023-07-18", "close": 17.825, "volume": 84302.0}, {"date": "2023-07-19", "close": 17.94, "volume": 93344.0}, {"date": "2023-07-20", "close": 17.905, "volume": 110020.0}, {"date": "2023-07-21", "close": 17.88, "volume": 340992.0}, {"date": "2023-07-24", "close": 18.04, "volume": 86058.0}, {"date": "2023-07-25", "close": 18.135, "volume": 89256.0}, {"date": "2023-07-26", "close": 18.215, "volume": 61160.0}, {"date": "2023-07-27", "close": 17.995, "volume": 86848.0}, {"date": "2023-07-28", "close": 18.225, "volume": 68176.0}, {"date": "2023-07-31", "close": 18.51, "volume": 113780.0}, {"date": "2023-08-01", "close": 18.6, "volume": 138964.0}, {"date": "2023-08-02", "close": 18.41, "volume": 139510.0}, {"date": "2023-08-03", "close": 18.575, "volume": 65300.0}, {"date": "2023-08-04", "close": 18.215, "volume": 130694.0}, {"date": "2023-08-07", "close": 18.675, "volume": 71522.0}, {"date": "2023-08-08", "close": 18.89, "volume": 84386.0}, {"date": "2023-08-09", "close": 18.945, "volume": 75902.0}, {"date": "2023-08-10", "close": 18.98, "volume": 86848.0}, {"date": "2023-08-11", "close": 18.72, "volume": 87414.0}, {"date": "2023-08-14", "close": 18.78, "volume": 92904.0}, {"date": "2023-08-15", "close": 18.475, "volume": 114806.0}, {"date": "2023-08-16", "close": 18.44, "volume": 66294.0}, {"date": "2023-08-17", "close": 18.175, "volume": 69836.0}, {"date": "2023-08-18", "close": 18.45, "volume": 192576.0}, {"date": "2023-08-21", "close": 18.34, "volume": 72010.0}, {"date": "2023-08-22", "close": 18.09, "volume": 90046.0}, {"date": "2023-08-23", "close": 17.935, "volume": 84238.0}, {"date": "2023-08-24", "close": 18.065, "volume": 164854.0}, {"date": "2023-08-25", "close": 19.97, "volume": 254814.0}, {"date": "2023-08-28", "close": 20.28, "volume": 169354.0}, {"date": "2023-08-29", "close": 20.67, "volume": 179880.0}, {"date": "2023-08-30", "close": 19.415, "volume": 275716.0}, {"date": "2023-08-31", "close": 19.745, "volume": 257872.0}, {"date": "2023-09-01", "close": 19.72, "volume": 125856.0}, {"date": "2023-09-05", "close": 19.415, "volume": 144642.0}, {"date": "2023-09-06", "close": 19.155, "volume": 77848.0}, {"date": "2023-09-07", "close": 19.495, "volume": 152874.0}, {"date": "2023-09-08", "close": 19.755, "volume": 74328.0}, {"date": "2023-09-11", "close": 20.075, "volume": 106488.0}, {"date": "2023-09-12", "close": 19.875, "volume": 96316.0}, {"date": "2023-09-13", "close": 19.825, "volume": 103758.0}, {"date": "2023-09-14", "close": 20.25, "volume": 102502.0}, {"date": "2023-09-15", "close": 19.595, "volume": 1155894.0}, {"date": "2023-09-18", "close": 19.905, "volume": 114210.0}, {"date": "2023-09-19", "close": 19.7, "volume": 160460.0}, {"date": "2023-09-20", "close": 19.57, "volume": 131688.0}, {"date": "2023-09-21", "close": 19.685, "volume": 131764.0}, {"date": "2023-09-22", "close": 19.765, "volume": 136372.0}, {"date": "2023-09-25", "close": 19.925, "volume": 114996.0}, {"date": "2023-09-26", "close": 19.79, "volume": 192848.0}, {"date": "2023-09-27", "close": 20.25, "volume": 91002.0}, {"date": "2023-09-28", "close": 20.355, "volume": 192296.0}, {"date": "2023-09-29", "close": 20.36, "volume": 262184.0}, {"date": "2023-10-02", "close": 19.935, "volume": 173602.0}, {"date": "2023-10-03", "close": 19.77, "volume": 96614.0}, {"date": "2023-10-04", "close": 19.245, "volume": 170616.0}, {"date": "2023-10-05", "close": 19.13, "volume": 189318.0}, {"date": "2023-10-06", "close": 18.985, "volume": 70506.0}, {"date": "2023-10-09", "close": 19.08, "volume": 89238.0}, {"date": "2023-10-10", "close": 19.455, "volume": 105516.0}, {"date": "2023-10-11", "close": 19.15, "volume": 115926.0}, {"date": "2023-10-12", "close": 18.36, "volume": 124238.0}, {"date": "2023-10-13", "close": 17.97, "volume": 139144.0}, {"date": "2023-10-16", "close": 18.755, "volume": 251600.0}, {"date": "2023-10-17", "close": 19.06, "volume": 175418.0}, {"date": "2023-10-18", "close": 18.755, "volume": 123538.0}, {"date": "2023-10-19", "close": 18.6, "volume": 198830.0}, {"date": "2023-10-20", "close": 18.7, "volume": 651274.0}, {"date": "2023-10-23", "close": 18.155, "volume": 199250.0}, {"date": "2023-10-24", "close": 18.56, "volume": 228684.0}, {"date": "2023-10-25", "close": 18.455, "volume": 121772.0}, {"date": "2023-10-26", "close": 18.545, "volume": 140182.0}, {"date": "2023-10-27", "close": 18.435, "volume": 107006.0}, {"date": "2023-10-30", "close": 18.86, "volume": 128454.0}, {"date": "2023-10-31", "close": 19.005, "volume": 155916.0}, {"date": "2023-11-01", "close": 18.76, "volume": 191802.0}, {"date": "2023-11-02", "close": 18.975, "volume": 168892.0}, {"date": "2023-11-03", "close": 19.11, "volume": 216678.0}, {"date": "2023-11-06", "close": 19.035, "volume": 208182.0}, {"date": "2023-11-07", "close": 18.385, "volume": 137840.0}, {"date": "2023-11-08", "close": 18.085, "volume": 107554.0}, {"date": "2023-11-09", "close": 18.125, "volume": 106228.0}, {"date": "2023-11-10", "close": 18.435, "volume": 150492.0}, {"date": "2023-11-13", "close": 18.25, "volume": 84010.0}, {"date": "2023-11-14", "close": 18.86, "volume": 247380.0}, {"date": "2023-11-15", "close": 18.805, "volume": 135946.0}, {"date": "2023-11-16", "close": 18.55, "volume": 111870.0}, {"date": "2023-11-17", "close": 18.365, "volume": 148940.0}, {"date": "2023-11-20", "close": 18.725, "volume": 171618.0}, {"date": "2023-11-21", "close": 18.445, "volume": 98366.0}, {"date": "2023-11-22", "close": 18.495, "volume": 75622.0}, {"date": "2023-11-24", "close": 18.49, "volume": 47068.0}, {"date": "2023-11-27", "close": 18.43, "volume": 118908.0}, {"date": "2023-11-28", "close": 18.325, "volume": 101664.0}, {"date": "2023-11-29", "close": 18.445, "volume": 116354.0}, {"date": "2023-11-30", "close": 24.51, "volume": 580898.0}, {"date": "2023-12-01", "close": 23.58, "volume": 373800.0}, {"date": "2023-12-04", "close": 22.525, "volume": 271038.0}, {"date": "2023-12-05", "close": 21.48, "volume": 312310.0}, {"date": "2023-12-06", "close": 20.865, "volume": 246230.0}, {"date": "2023-12-07", "close": 20.605, "volume": 213912.0}, {"date": "2023-12-08", "close": 21.205, "volume": 171938.0}, {"date": "2023-12-11", "close": 20.74, "volume": 256616.0}, {"date": "2023-12-12", "close": 20.385, "volume": 332070.0}, {"date": "2023-12-13", "close": 20.965, "volume": 316598.0}, {"date": "2023-12-14", "close": 22.07, "volume": 361626.0}, {"date": "2023-12-15", "close": 21.95, "volume": 1531484.0}, {"date": "2023-12-18", "close": 22.395, "volume": 246486.0}, {"date": "2023-12-19", "close": 23.78, "volume": 547732.0}, {"date": "2023-12-20", "close": 23.325, "volume": 331892.0}, {"date": "2023-12-21", "close": 23.68, "volume": 214670.0}, {"date": "2023-12-22", "close": 23.895, "volume": 287920.0}, {"date": "2023-12-26", "close": 24.085, "volume": 192440.0}, {"date": "2023-12-27", "close": 24.095, "volume": 149558.0}, {"date": "2023-12-28", "close": 23.95, "volume": 181152.0}, {"date": "2023-12-29", "close": 23.65, "volume": 301808.0}, {"date": "2024-01-02", "close": 23.465, "volume": 356954.0}, {"date": "2024-01-03", "close": 23.51, "volume": 237506.0}, {"date": "2024-01-04", "close": 23.575, "volume": 209000.0}, {"date": "2024-01-05", "close": 23.515, "volume": 247376.0}, {"date": "2024-01-08", "close": 23.11, "volume": 227576.0}, {"date": "2024-01-09", "close": 22.875, "volume": 232572.0}, {"date": "2024-01-10", "close": 22.425, "volume": 328602.0}, {"date": "2024-01-11", "close": 21.845, "volume": 406860.0}, {"date": "2024-01-12", "close": 22.485, "volume": 424184.0}, {"date": "2024-01-16", "close": 22.465, "volume": 252238.0}, {"date": "2024-01-17", "close": 22.31, "volume": 241838.0}, {"date": "2024-01-18", "close": 22.235, "volume": 197526.0}, {"date": "2024-01-19", "close": 21.93, "volume": 393266.0}, {"date": "2024-01-22", "close": 22.12, "volume": 221682.0}, {"date": "2024-01-23", "close": 21.0, "volume": 318582.0}, {"date": "2024-01-24", "close": 20.99, "volume": 318484.0}, {"date": "2024-01-25", "close": 20.785, "volume": 196966.0}, {"date": "2024-01-26", "close": 20.94, "volume": 177144.0}, {"date": "2024-01-29", "close": 21.12, "volume": 230294.0}, {"date": "2024-01-30", "close": 21.315, "volume": 235542.0}, {"date": "2024-01-31", "close": 20.695, "volume": 179736.0}, {"date": "2024-02-01", "close": 20.965, "volume": 209560.0}, {"date": "2024-02-02", "close": 20.64, "volume": 171512.0}, {"date": "2024-02-05", "close": 20.455, "volume": 237984.0}, {"date": "2024-02-06", "close": 20.505, "volume": 138736.0}, {"date": "2024-02-07", "close": 21.03, "volume": 173856.0}, {"date": "2024-02-08", "close": 21.625, "volume": 203088.0}, {"date": "2024-02-09", "close": 21.855, "volume": 145726.0}, {"date": "2024-02-12", "close": 22.15, "volume": 187912.0}, {"date": "2024-02-13", "close": 21.07, "volume": 216952.0}, {"date": "2024-02-14", "close": 21.655, "volume": 196102.0}, {"date": "2024-02-15", "close": 22.17, "volume": 209512.0}, {"date": "2024-02-16", "close": 22.03, "volume": 172636.0}, {"date": "2024-02-20", "close": 21.005, "volume": 171160.0}, {"date": "2024-02-21", "close": 21.645, "volume": 156204.0}, {"date": "2024-02-22", "close": 21.345, "volume": 203528.0}, {"date": "2024-02-23", "close": 21.665, "volume": 132236.0}, {"date": "2024-02-26", "close": 21.815, "volume": 175428.0}, {"date": "2024-02-27", "close": 21.755, "volume": 120612.0}, {"date": "2024-02-28", "close": 21.325, "volume": 92226.0}, {"date": "2024-02-29", "close": 21.99, "volume": 219672.0}, {"date": "2024-03-01", "close": 21.65, "volume": 132168.0}, {"date": "2024-03-04", "close": 21.65, "volume": 111724.0}, {"date": "2024-03-05", "close": 21.535, "volume": 125580.0}, {"date": "2024-03-06", "close": 21.68, "volume": 112466.0}, {"date": "2024-03-07", "close": 22.04, "volume": 128308.0}, {"date": "2024-03-08", "close": 21.95, "volume": 111382.0}, {"date": "2024-03-11", "close": 21.875, "volume": 174098.0}, {"date": "2024-03-12", "close": 21.755, "volume": 125636.0}, {"date": "2024-03-13", "close": 21.89, "volume": 177268.0}, {"date": "2024-03-14", "close": 21.765, "volume": 250246.0}, {"date": "2024-03-15", "close": 22.2, "volume": 1055416.0}, {"date": "2024-03-18", "close": 22.445, "volume": 247658.0}, {"date": "2024-03-19", "close": 22.705, "volume": 297218.0}, {"date": "2024-03-20", "close": 22.86, "volume": 231026.0}, {"date": "2024-03-21", "close": 22.615, "volume": 343942.0}, {"date": "2024-03-22", "close": 22.28, "volume": 232500.0}, {"date": "2024-03-25", "close": 22.53, "volume": 155442.0}, {"date": "2024-03-26", "close": 21.9, "volume": 208750.0}, {"date": "2024-03-27", "close": 21.96, "volume": 407810.0}, {"date": "2024-03-28", "close": 29.355, "volume": 1415946.0}, {"date": "2024-04-01", "close": 29.455, "volume": 770816.0}, {"date": "2024-04-02", "close": 29.95, "volume": 676308.0}, {"date": "2024-04-03", "close": 29.815, "volume": 775454.0}, {"date": "2024-04-04", "close": 29.0, "volume": 338146.0}, {"date": "2024-04-05", "close": 29.4, "volume": 298324.0}, {"date": "2024-04-08", "close": 29.205, "volume": 272732.0}, {"date": "2024-04-09", "close": 29.045, "volume": 199554.0}, {"date": "2024-04-10", "close": 28.9, "volume": 220114.0}, {"date": "2024-04-11", "close": 28.56, "volume": 192902.0}, {"date": "2024-04-12", "close": 28.36, "volume": 263614.0}, {"date": "2024-04-15", "close": 27.355, "volume": 283422.0}, {"date": "2024-04-16", "close": 27.325, "volume": 212874.0}, {"date": "2024-04-17", "close": 28.575, "volume": 566518.0}, {"date": "2024-04-18", "close": 27.65, "volume": 368188.0}, {"date": "2024-04-19", "close": 28.12, "volume": 344690.0}, {"date": "2024-04-22", "close": 28.135, "volume": 271638.0}, {"date": "2024-04-23", "close": 28.405, "volume": 396714.0}, {"date": "2024-04-24", "close": 27.985, "volume": 401422.0}, {"date": "2024-04-25", "close": 28.11, "volume": 291786.0}, {"date": "2024-04-26", "close": 28.52, "volume": 328418.0}, {"date": "2024-04-29", "close": 28.6, "volume": 399294.0}, {"date": "2024-04-30", "close": 27.665, "volume": 393014.0}, {"date": "2024-05-01", "close": 27.465, "volume": 304996.0}, {"date": "2024-05-02", "close": 27.8, "volume": 315234.0}, {"date": "2024-05-03", "close": 28.565, "volume": 522828.0}, {"date": "2024-05-06", "close": 28.795, "volume": 531550.0}, {"date": "2024-05-07", "close": 28.805, "volume": 405834.0}, {"date": "2024-05-08", "close": 28.91, "volume": 541024.0}, {"date": "2024-05-09", "close": 29.765, "volume": 616256.0}, {"date": "2024-05-10", "close": 29.585, "volume": 476324.0}, {"date": "2024-05-13", "close": 28.95, "volume": 470516.0}, {"date": "2024-05-14", "close": 29.08, "volume": 432188.0}, {"date": "2024-05-15", "close": 28.51, "volume": 338246.0}, {"date": "2024-05-16", "close": 28.175, "volume": 391498.0}, {"date": "2024-05-17", "close": 28.3, "volume": 370624.0}, {"date": "2024-05-20", "close": 27.85, "volume": 409930.0}, {"date": "2024-05-21", "close": 28.09, "volume": 511306.0}, {"date": "2024-05-22", "close": 28.97, "volume": 835946.0}, {"date": "2024-05-23", "close": 27.83, "volume": 569766.0}, {"date": "2024-05-24", "close": 28.01, "volume": 400162.0}, {"date": "2024-05-28", "close": 26.95, "volume": 376030.0}, {"date": "2024-05-29", "close": 26.315, "volume": 339966.0}, {"date": "2024-05-30", "close": 25.125, "volume": 472054.0}, {"date": "2024-05-31", "close": 24.995, "volume": 628040.0}, {"date": "2024-06-03", "close": 24.555, "volume": 336940.0}, {"date": "2024-06-04", "close": 23.635, "volume": 503082.0}, {"date": "2024-06-05", "close": 23.895, "volume": 294716.0}, {"date": "2024-06-06", "close": 23.385, "volume": 275886.0}, {"date": "2024-06-07", "close": 23.375, "volume": 290272.0}, {"date": "2024-06-10", "close": 23.53, "volume": 287374.0}, {"date": "2024-06-11", "close": 22.835, "volume": 267500.0}, {"date": "2024-06-12", "close": 23.275, "volume": 407816.0}, {"date": "2024-06-13", "close": 23.035, "volume": 380448.0}, {"date": "2024-06-14", "close": 22.925, "volume": 340458.0}, {"date": "2024-06-17", "close": 22.82, "volume": 587180.0}, {"date": "2024-06-18", "close": 22.645, "volume": 509550.0}, {"date": "2024-06-20", "close": 22.43, "volume": 508816.0}, {"date": "2024-06-21", "close": 22.035, "volume": 1599900.0}, {"date": "2024-06-24", "close": 22.15, "volume": 499084.0}, {"date": "2024-06-25", "close": 22.3, "volume": 320816.0}, {"date": "2024-06-26", "close": 22.42, "volume": 411046.0}, {"date": "2024-06-27", "close": 22.38, "volume": 607530.0}, {"date": "2024-06-28", "close": 22.795, "volume": 1042268.0}, {"date": "2024-07-01", "close": 22.685, "volume": 348448.0}, {"date": "2024-07-02", "close": 22.195, "volume": 287528.0}, {"date": "2024-07-03", "close": 22.385, "volume": 149756.0}, {"date": "2024-07-05", "close": 21.36, "volume": 257030.0}, {"date": "2024-07-08", "close": 21.745, "volume": 244570.0}, {"date": "2024-07-09", "close": 21.7, "volume": 252668.0}, {"date": "2024-07-10", "close": 22.055, "volume": 230910.0}, {"date": "2024-07-11", "close": 23.01, "volume": 364000.0}, {"date": "2024-07-12", "close": 23.305, "volume": 271704.0}, {"date": "2024-07-15", "close": 23.54, "volume": 273228.0}, {"date": "2024-07-16", "close": 24.25, "volume": 273070.0}, {"date": "2024-07-17", "close": 23.805, "volume": 430126.0}, {"date": "2024-07-18", "close": 23.34, "volume": 309570.0}, {"date": "2024-07-19", "close": 23.005, "volume": 205560.0}, {"date": "2024-07-22", "close": 23.145, "volume": 198080.0}, {"date": "2024-07-23", "close": 23.345, "volume": 232144.0}, {"date": "2024-07-24", "close": 22.99, "volume": 192984.0}, {"date": "2024-07-25", "close": 24.11, "volume": 229010.0}, {"date": "2024-07-26", "close": 24.27, "volume": 247958.0}, {"date": "2024-07-29", "close": 24.2, "volume": 239658.0}, {"date": "2024-07-30", "close": 25.025, "volume": 249314.0}, {"date": "2024-07-31", "close": 25.405, "volume": 407616.0}, {"date": "2024-08-01", "close": 24.55, "volume": 264622.0}, {"date": "2024-08-02", "close": 23.39, "volume": 299550.0}, {"date": "2024-08-05", "close": 22.67, "volume": 259266.0}, {"date": "2024-08-06", "close": 21.93, "volume": 226046.0}, {"date": "2024-08-07", "close": 21.955, "volume": 267032.0}, {"date": "2024-08-08", "close": 22.44, "volume": 153218.0}, {"date": "2024-08-09", "close": 21.875, "volume": 135718.0}, {"date": "2024-08-12", "close": 22.13, "volume": 152578.0}, {"date": "2024-08-13", "close": 22.59, "volume": 154916.0}, {"date": "2024-08-14", "close": 22.51, "volume": 234220.0}, {"date": "2024-08-15", "close": 23.275, "volume": 189880.0}, {"date": "2024-08-16", "close": 23.5, "volume": 361238.0}, {"date": "2024-08-19", "close": 23.3, "volume": 228062.0}, {"date": "2024-08-20", "close": 22.965, "volume": 317730.0}, {"date": "2024-08-21", "close": 23.27, "volume": 184148.0}, {"date": "2024-08-22", "close": 23.005, "volume": 213932.0}, {"date": "2024-08-23", "close": 23.86, "volume": 263556.0}, {"date": "2024-08-26", "close": 23.75, "volume": 279172.0}, {"date": "2024-08-27", "close": 22.425, "volume": 420834.0}, {"date": "2024-08-28", "close": 22.29, "volume": 307628.0}, {"date": "2024-08-29", "close": 22.925, "volume": 281904.0}, {"date": "2024-08-30", "close": 22.675, "volume": 302292.0}, {"date": "2024-09-03", "close": 21.36, "volume": 314134.0}, {"date": "2024-09-04", "close": 21.255, "volume": 201766.0}, {"date": "2024-09-05", "close": 21.255, "volume": 197226.0}, {"date": "2024-09-06", "close": 21.42, "volume": 278592.0}, {"date": "2024-09-09", "close": 21.08, "volume": 217494.0}, {"date": "2024-09-10", "close": 21.255, "volume": 200242.0}, {"date": "2024-09-11", "close": 21.15, "volume": 184630.0}, {"date": "2024-09-12", "close": 21.61, "volume": 203830.0}, {"date": "2024-09-13", "close": 21.885, "volume": 153874.0}, {"date": "2024-09-16", "close": 22.09, "volume": 197850.0}, {"date": "2024-09-17", "close": 22.72, "volume": 239586.0}, {"date": "2024-09-18", "close": 22.405, "volume": 251634.0}, {"date": "2024-09-19", "close": 22.94, "volume": 175496.0}, {"date": "2024-09-20", "close": 23.255, "volume": 1240626.0}, {"date": "2024-09-23", "close": 23.13, "volume": 303516.0}, {"date": "2024-09-24", "close": 23.26, "volume": 224940.0}, {"date": "2024-09-25", "close": 22.835, "volume": 377086.0}, {"date": "2024-09-26", "close": 22.36, "volume": 254824.0}, {"date": "2024-09-27", "close": 23.06, "volume": 276786.0}, {"date": "2024-09-30", "close": 23.145, "volume": 152730.0}, {"date": "2024-10-01", "close": 22.84, "volume": 200612.0}, {"date": "2024-10-02", "close": 22.77, "volume": 128942.0}, {"date": "2024-10-03", "close": 22.775, "volume": 184640.0}, {"date": "2024-10-04", "close": 23.05, "volume": 199246.0}, {"date": "2024-10-07", "close": 22.94, "volume": 133130.0}, {"date": "2024-10-08", "close": 22.42, "volume": 173838.0}, {"date": "2024-10-09", "close": 22.905, "volume": 159524.0}, {"date": "2024-10-10", "close": 23.13, "volume": 126922.0}, {"date": "2024-10-11", "close": 23.255, "volume": 146176.0}, {"date": "2024-10-14", "close": 22.83, "volume": 123348.0}, {"date": "2024-10-15", "close": 22.355, "volume": 378852.0}, {"date": "2024-10-16", "close": 23.15, "volume": 225974.0}, {"date": "2024-10-17", "close": 23.315, "volume": 210284.0}, {"date": "2024-10-18", "close": 22.505, "volume": 354524.0}, {"date": "2024-10-21", "close": 22.55, "volume": 240344.0}, {"date": "2024-10-22", "close": 22.48, "volume": 156720.0}, {"date": "2024-10-23", "close": 22.08, "volume": 125108.0}, {"date": "2024-10-24", "close": 22.595, "volume": 190880.0}, {"date": "2024-10-25", "close": 22.545, "volume": 97418.0}, {"date": "2024-10-28", "close": 22.875, "volume": 122482.0}, {"date": "2024-10-29", "close": 22.4, "volume": 147380.0}, {"date": "2024-10-30", "close": 22.455, "volume": 162974.0}, {"date": "2024-10-31", "close": 22.365, "volume": 136316.0}, {"date": "2024-11-01", "close": 22.15, "volume": 183794.0}, {"date": "2024-11-04", "close": 22.83, "volume": 135410.0}, {"date": "2024-11-05", "close": 23.14, "volume": 128740.0}, {"date": "2024-11-06", "close": 24.48, "volume": 326884.0}, {"date": "2024-11-07", "close": 24.205, "volume": 179178.0}, {"date": "2024-11-08", "close": 24.25, "volume": 146178.0}, {"date": "2024-11-11", "close": 24.52, "volume": 170682.0}, {"date": "2024-11-12", "close": 23.61, "volume": 279764.0}, {"date": "2024-11-13", "close": 23.375, "volume": 279764.0}, {"date": "2024-11-14", "close": 23.085, "volume": 211508.0}, {"date": "2024-11-15", "close": 23.195, "volume": 267932.0}, {"date": "2024-11-18", "close": 23.15, "volume": 206918.0}, {"date": "2024-11-19", "close": 21.975, "volume": 282212.0}, {"date": "2024-11-20", "close": 22.4, "volume": 243534.0}, {"date": "2024-11-21", "close": 22.77, "volume": 182386.0}, {"date": "2024-11-22", "close": 22.725, "volume": 218122.0}, {"date": "2024-11-25", "close": 22.315, "volume": 431384.0}, {"date": "2024-11-26", "close": 21.475, "volume": 316134.0}, {"date": "2024-11-27", "close": 21.625, "volume": 234912.0}, {"date": "2024-11-29", "close": 21.655, "volume": 143078.0}, {"date": "2024-12-02", "close": 21.725, "volume": 420078.0}, {"date": "2024-12-03", "close": 20.975, "volume": 517308.0}, {"date": "2024-12-04", "close": 20.825, "volume": 491676.0}, {"date": "2024-12-05", "close": 20.485, "volume": 343170.0}, {"date": "2024-12-06", "close": 20.395, "volume": 290416.0}, {"date": "2024-12-09", "close": 20.47, "volume": 231216.0}, {"date": "2024-12-10", "close": 20.35, "volume": 225610.0}, {"date": "2024-12-11", "close": 20.685, "volume": 253012.0}, {"date": "2024-12-12", "close": 20.525, "volume": 247268.0}, {"date": "2024-12-13", "close": 20.715, "volume": 290488.0}, {"date": "2024-12-16", "close": 20.4, "volume": 412678.0}, {"date": "2024-12-17", "close": 20.59, "volume": 360184.0}, {"date": "2024-12-18", "close": 19.835, "volume": 413786.0}, {"date": "2024-12-19", "close": 20.02, "volume": 553750.0}, {"date": "2024-12-20", "close": 20.025, "volume": 2782634.0}, {"date": "2024-12-23", "close": 20.59, "volume": 386362.0}, {"date": "2024-12-24", "close": 20.695, "volume": 148484.0}, {"date": "2024-12-26", "close": 20.79, "volume": 191612.0}, {"date": "2024-12-27", "close": 20.785, "volume": 251120.0}, {"date": "2024-12-30", "close": 20.785, "volume": 217956.0}, {"date": "2024-12-31", "close": 20.845, "volume": 250962.0}, {"date": "2025-01-02", "close": 21.355, "volume": 238784.0}, {"date": "2025-01-03", "close": 21.62, "volume": 228580.0}, {"date": "2025-01-06", "close": 21.82, "volume": 303796.0}, {"date": "2025-01-07", "close": 22.065, "volume": 308402.0}, {"date": "2025-01-08", "close": 21.925, "volume": 271898.0}, {"date": "2025-01-10", "close": 21.37, "volume": 308214.0}, {"date": "2025-01-13", "close": 21.11, "volume": 291076.0}, {"date": "2025-01-14", "close": 21.06, "volume": 195410.0}, {"date": "2025-01-15", "close": 21.51, "volume": 157738.0}, {"date": "2025-01-16", "close": 20.955, "volume": 257544.0}, {"date": "2025-01-17", "close": 20.87, "volume": 241850.0}, {"date": "2025-01-21", "close": 20.715, "volume": 176960.0}, {"date": "2025-01-22", "close": 20.6, "volume": 361178.0}, {"date": "2025-01-23", "close": 20.6, "volume": 308192.0}, {"date": "2025-01-24", "close": 20.52, "volume": 300240.0}, {"date": "2025-01-27", "close": 20.825, "volume": 252450.0}, {"date": "2025-01-28", "close": 20.725, "volume": 214740.0}, {"date": "2025-01-29", "close": 20.975, "volume": 191474.0}, {"date": "2025-01-30", "close": 21.18, "volume": 201194.0}, {"date": "2025-01-31", "close": 20.86, "volume": 215466.0}, {"date": "2025-02-03", "close": 20.66, "volume": 292678.0}, {"date": "2025-02-04", "close": 21.09, "volume": 227310.0}, {"date": "2025-02-05", "close": 21.075, "volume": 174622.0}, {"date": "2025-02-06", "close": 21.075, "volume": 197732.0}, {"date": "2025-02-07", "close": 20.195, "volume": 222364.0}, {"date": "2025-02-10", "close": 21.12, "volume": 392422.0}, {"date": "2025-02-11", "close": 20.995, "volume": 371470.0}, {"date": "2025-02-12", "close": 20.875, "volume": 281804.0}, {"date": "2025-02-13", "close": 21.5, "volume": 259764.0}, {"date": "2025-02-14", "close": 21.745, "volume": 186638.0}, {"date": "2025-02-18", "close": 21.615, "volume": 203218.0}, {"date": "2025-02-19", "close": 21.73, "volume": 303896.0}, {"date": "2025-02-20", "close": 20.845, "volume": 166936.0}, {"date": "2025-02-21", "close": 20.635, "volume": 252996.0}, {"date": "2025-02-24", "close": 20.245, "volume": 272152.0}, {"date": "2025-02-25", "close": 19.81, "volume": 195858.0}, {"date": "2025-02-26", "close": 19.65, "volume": 129192.0}, {"date": "2025-02-27", "close": 19.465, "volume": 246806.0}, {"date": "2025-02-28", "close": 19.31, "volume": 254598.0}, {"date": "2025-03-03", "close": 18.425, "volume": 206122.0}, {"date": "2025-03-04", "close": 18.315, "volume": 206148.0}, {"date": "2025-03-05", "close": 18.34, "volume": 178160.0}, {"date": "2025-03-06", "close": 18.8, "volume": 211856.0}, {"date": "2025-03-07", "close": 18.565, "volume": 151294.0}, {"date": "2025-03-10", "close": 18.185, "volume": 207310.0}, {"date": "2025-03-11", "close": 18.22, "volume": 208430.0}, {"date": "2025-03-12", "close": 18.06, "volume": 155426.0}, {"date": "2025-03-13", "close": 17.935, "volume": 177202.0}, {"date": "2025-03-14", "close": 18.06, "volume": 185614.0}, {"date": "2025-03-17", "close": 18.335, "volume": 314518.0}, {"date": "2025-03-18", "close": 18.18, "volume": 218706.0}, {"date": "2025-03-19", "close": 18.38, "volume": 172472.0}, {"date": "2025-03-20", "close": 18.33, "volume": 156864.0}, {"date": "2025-03-21", "close": 18.355, "volume": 730896.0}, {"date": "2025-03-24", "close": 18.455, "volume": 236392.0}, {"date": "2025-03-25", "close": 18.305, "volume": 227206.0}, {"date": "2025-03-26", "close": 19.305, "volume": 397132.0}, {"date": "2025-03-27", "close": 19.71, "volume": 290438.0}, {"date": "2025-03-28", "close": 18.95, "volume": 464874.0}, {"date": "2025-03-31", "close": 18.785, "volume": 384480.0}, {"date": "2025-04-01", "close": 19.21, "volume": 384176.0}, {"date": "2025-04-02", "close": 19.155, "volume": 441802.0}, {"date": "2025-04-03", "close": 18.145, "volume": 507534.0}, {"date": "2025-04-04", "close": 18.07, "volume": 470158.0}, {"date": "2025-04-07", "close": 17.925, "volume": 511152.0}, {"date": "2025-04-08", "close": 17.495, "volume": 427702.0}, {"date": "2025-04-09", "close": 19.015, "volume": 484438.0}, {"date": "2025-04-10", "close": 18.815, "volume": 428716.0}, {"date": "2025-04-11", "close": 19.63, "volume": 340520.0}, {"date": "2025-04-14", "close": 19.88, "volume": 310370.0}, {"date": "2025-04-15", "close": 19.625, "volume": 364152.0}, {"date": "2025-04-16", "close": 19.785, "volume": 399658.0}, {"date": "2025-04-17", "close": 19.985, "volume": 306576.0}, {"date": "2025-04-21", "close": 20.175, "volume": 296956.0}, {"date": "2025-04-22", "close": 20.235, "volume": 239938.0}, {"date": "2025-04-23", "close": 20.035, "volume": 274190.0}, {"date": "2025-04-24", "close": 20.205, "volume": 213174.0}, {"date": "2025-04-25", "close": 20.26, "volume": 134382.0}, {"date": "2025-04-28", "close": 20.535, "volume": 207556.0}, {"date": "2025-04-29", "close": 20.265, "volume": 137074.0}, {"date": "2025-04-30", "close": 19.86, "volume": 277282.0}, {"date": "2025-05-01", "close": 20.05, "volume": 183488.0}, {"date": "2025-05-02", "close": 20.29, "volume": 175956.0}, {"date": "2025-05-05", "close": 20.135, "volume": 148500.0}, {"date": "2025-05-06", "close": 19.86, "volume": 212124.0}, {"date": "2025-05-07", "close": 19.66, "volume": 218380.0}, {"date": "2025-05-08", "close": 20.255, "volume": 201278.0}, {"date": "2025-05-09", "close": 20.58, "volume": 186726.0}, {"date": "2025-05-12", "close": 20.655, "volume": 203150.0}, {"date": "2025-05-13", "close": 21.34, "volume": 227928.0}, {"date": "2025-05-14", "close": 21.125, "volume": 185900.0}, {"date": "2025-05-15", "close": 21.295, "volume": 188210.0}, {"date": "2025-05-16", "close": 21.345, "volume": 187730.0}, {"date": "2025-05-19", "close": 21.05, "volume": 134946.0}, {"date": "2025-05-20", "close": 21.27, "volume": 226648.0}, {"date": "2025-05-21", "close": 21.0, "volume": 192408.0}, {"date": "2025-05-22", "close": 20.88, "volume": 185556.0}, {"date": "2025-05-23", "close": 20.79, "volume": 120048.0}, {"date": "2025-05-27", "close": 21.325, "volume": 186682.0}, {"date": "2025-05-28", "close": 20.03, "volume": 450694.0}, {"date": "2025-05-29", "close": 20.555, "volume": 242154.0}, {"date": "2025-05-30", "close": 21.07, "volume": 280638.0}, {"date": "2025-06-02", "close": 20.85, "volume": 186218.0}, {"date": "2025-06-03", "close": 21.6, "volume": 187798.0}, {"date": "2025-06-04", "close": 21.485, "volume": 173004.0}, {"date": "2025-06-05", "close": 21.34, "volume": 156970.0}, {"date": "2025-06-06", "close": 21.735, "volume": 135230.0}, {"date": "2025-06-09", "close": 21.895, "volume": 169054.0}, {"date": "2025-06-10", "close": 22.405, "volume": 159300.0}, {"date": "2025-06-11", "close": 22.76, "volume": 176576.0}, {"date": "2025-06-12", "close": 22.545, "volume": 167290.0}, {"date": "2025-06-13", "close": 23.5, "volume": 247944.0}, {"date": "2025-06-16", "close": 23.86, "volume": 241394.0}, {"date": "2025-06-17", "close": 24.22, "volume": 223512.0}, {"date": "2025-06-18", "close": 24.765, "volume": 276466.0}, {"date": "2025-06-20", "close": 24.535, "volume": 967024.0}, {"date": "2025-06-23", "close": 24.25, "volume": 315176.0}, {"date": "2025-06-24", "close": 24.585, "volume": 295058.0}, {"date": "2025-06-25", "close": 24.6, "volume": 257244.0}, {"date": "2025-06-26", "close": 24.67, "volume": 182744.0}, {"date": "2025-06-27", "close": 24.655, "volume": 424006.0}, {"date": "2025-06-30", "close": 24.355, "volume": 358594.0}, {"date": "2025-07-01", "close": 24.85, "volume": 247016.0}, {"date": "2025-07-02", "close": 25.705, "volume": 257334.0}, {"date": "2025-07-03", "close": 26.38, "volume": 156474.0}, {"date": "2025-07-07", "close": 26.39, "volume": 209584.0}, {"date": "2025-07-08", "close": 26.525, "volume": 190038.0}, {"date": "2025-07-09", "close": 27.02, "volume": 180912.0}, {"date": "2025-07-10", "close": 27.165, "volume": 170656.0}, {"date": "2025-07-11", "close": 27.34, "volume": 175634.0}, {"date": "2025-07-14", "close": 27.44, "volume": 169756.0}, {"date": "2025-07-15", "close": 27.09, "volume": 226688.0}, {"date": "2025-07-16", "close": 26.61, "volume": 162252.0}, {"date": "2025-07-17", "close": 26.595, "volume": 147080.0}, {"date": "2025-07-18", "close": 26.68, "volume": 274548.0}, {"date": "2025-07-21", "close": 27.19, "volume": 179186.0}, {"date": "2025-07-22", "close": 27.015, "volume": 201956.0}, {"date": "2025-07-23", "close": 27.6, "volume": 180056.0}, {"date": "2025-07-24", "close": 26.775, "volume": 205142.0}, {"date": "2025-07-25", "close": 27.06, "volume": 173876.0}, {"date": "2025-07-28", "close": 27.175, "volume": 126454.0}, {"date": "2025-07-29", "close": 27.165, "volume": 118820.0}, {"date": "2025-07-30", "close": 26.715, "volume": 109556.0}, {"date": "2025-07-31", "close": 26.14, "volume": 177222.0}, {"date": "2025-08-01", "close": 25.495, "volume": 185416.0}, {"date": "2025-08-04", "close": 25.635, "volume": 113654.0}, {"date": "2025-08-05", "close": 25.975, "volume": 101048.0}, {"date": "2025-08-06", "close": 25.735, "volume": 115486.0}, {"date": "2025-08-07", "close": 25.74, "volume": 123970.0}, {"date": "2025-08-08", "close": 26.26, "volume": 123310.0}, {"date": "2025-08-11", "close": 26.625, "volume": 137324.0}, {"date": "2025-08-12", "close": 27.125, "volume": 155538.0}, {"date": "2025-08-13", "close": 27.405, "volume": 116182.0}, {"date": "2025-08-14", "close": 27.49, "volume": 156454.0}, {"date": "2025-08-15", "close": 27.505, "volume": 307704.0}, {"date": "2025-08-18", "close": 28.165, "volume": 126456.0}, {"date": "2025-08-19", "close": 27.98, "volume": 143596.0}, {"date": "2025-08-20", "close": 28.14, "volume": 132168.0}, {"date": "2025-08-21", "close": 28.555, "volume": 129828.0}, {"date": "2025-08-22", "close": 29.95, "volume": 205076.0}, {"date": "2025-08-25", "close": 30.34, "volume": 344764.0}, {"date": "2025-08-26", "close": 30.49, "volume": 471338.0}, {"date": "2025-08-27", "close": 30.42, "volume": 455214.0}, {"date": "2025-08-28", "close": 32.055, "volume": 316544.0}, {"date": "2025-08-29", "close": 31.285, "volume": 183170.0}, {"date": "2025-09-02", "close": 31.345, "volume": 162602.0}, {"date": "2025-09-03", "close": 30.855, "volume": 261970.0}, {"date": "2025-09-04", "close": 31.8, "volume": 228468.0}, {"date": "2025-09-05", "close": 30.835, "volume": 357076.0}, {"date": "2025-09-08", "close": 31.0, "volume": 210208.0}, {"date": "2025-09-09", "close": 30.505, "volume": 222910.0}, {"date": "2025-09-10", "close": 30.48, "volume": 326546.0}, {"date": "2025-09-11", "close": 30.865, "volume": 234336.0}, {"date": "2025-09-12", "close": 30.415, "volume": 229912.0}, {"date": "2025-09-15", "close": 30.55, "volume": 263260.0}, {"date": "2025-09-16", "close": 30.46, "volume": 288304.0}, {"date": "2025-09-17", "close": 30.08, "volume": 356504.0}, {"date": "2025-09-18", "close": 30.8, "volume": 222803.0}, {"date": "2025-09-19", "close": 30.53, "volume": 672876.0}, {"date": "2025-09-22", "close": 30.52, "volume": 156894.0}, {"date": "2025-09-23", "close": 30.59, "volume": 145032.0}, {"date": "2025-09-24", "close": 30.83, "volume": 182814.0}, {"date": "2025-09-25", "close": 30.77, "volume": 141694.0}, {"date": "2025-09-26", "close": 31.13, "volume": 158923.0}, {"date": "2025-09-29", "close": 30.8, "volume": 212240.0}, {"date": "2025-09-30", "close": 30.62, "volume": 150887.0}, {"date": "2025-10-01", "close": 30.8, "volume": 149601.0}, {"date": "2025-10-02", "close": 31.24, "volume": 144605.0}, {"date": "2025-10-03", "close": 31.63, "volume": 201193.0}, {"date": "2025-10-06", "close": 32.02, "volume": 174587.0}, {"date": "2025-10-07", "close": 31.44, "volume": 142239.0}, {"date": "2025-10-08", "close": 31.04, "volume": 148691.0}, {"date": "2025-10-09", "close": 30.57, "volume": 147636.0}, {"date": "2025-10-10", "close": 30.59, "volume": 178092.0}, {"date": "2025-10-13", "close": 31.69, "volume": 181205.0}, {"date": "2025-10-14", "close": 32.87, "volume": 191932.0}, {"date": "2025-10-15", "close": 33.35, "volume": 249569.0}, {"date": "2025-10-16", "close": 32.33, "volume": 181468.0}, {"date": "2025-10-17", "close": 32.02, "volume": 307831.0}, {"date": "2025-10-20", "close": 32.37, "volume": 169275.0}, {"date": "2025-10-21", "close": 30.97, "volume": 152026.0}, {"date": "2025-10-22", "close": 31.29, "volume": 205091.0}, {"date": "2025-10-23", "close": 31.85, "volume": 138140.0}, {"date": "2025-10-24", "close": 32.1, "volume": 105190.0}, {"date": "2025-10-27", "close": 31.79, "volume": 159767.0}, {"date": "2025-10-28", "close": 31.97, "volume": 153391.0}, {"date": "2025-10-29", "close": 31.79, "volume": 169566.0}, {"date": "2025-10-30", "close": 31.99, "volume": 137638.0}, {"date": "2025-10-31", "close": 32.03, "volume": 132657.0}, {"date": "2025-11-03", "close": 32.27, "volume": 169653.0}, {"date": "2025-11-04", "close": 31.75, "volume": 137062.0}, {"date": "2025-11-05", "close": 32.34, "volume": 161308.0}, {"date": "2025-11-06", "close": 31.71, "volume": 116493.0}, {"date": "2025-11-07", "close": 32.04, "volume": 136478.0}, {"date": "2025-11-10", "close": 32.93, "volume": 145087.0}, {"date": "2025-11-11", "close": 33.72, "volume": 176662.0}, {"date": "2025-11-12", "close": 33.29, "volume": 194425.0}, {"date": "2025-11-13", "close": 32.68, "volume": 133756.0}, {"date": "2025-11-14", "close": 33.23, "volume": 104659.0}, {"date": "2025-11-17", "close": 32.16, "volume": 115121.0}, {"date": "2025-11-18", "close": 32.02, "volume": 128230.0}, {"date": "2025-11-19", "close": 32.07, "volume": 125448.0}, {"date": "2025-11-20", "close": 31.69, "volume": 147531.0}, {"date": "2025-11-21", "close": 32.34, "volume": 302656.0}, {"date": "2025-11-24", "close": 31.81, "volume": 199659.0}, {"date": "2025-11-25", "close": 32.69, "volume": 233176.0}, {"date": "2025-11-26", "close": 33.0, "volume": 344013.0}, {"date": "2025-11-28", "close": 32.99, "volume": 67585.0}, {"date": "2025-12-01", "close": 33.37, "volume": 162388.0}, {"date": "2025-12-02", "close": 33.69, "volume": 258878.0}, {"date": "2025-12-03", "close": 33.5, "volume": 190777.0}, {"date": "2025-12-04", "close": 35.07, "volume": 278998.0}, {"date": "2025-12-05", "close": 33.68, "volume": 296019.0}, {"date": "2025-12-08", "close": 32.28, "volume": 303823.0}, {"date": "2025-12-09", "close": 32.59, "volume": 273822.0}, {"date": "2025-12-10", "close": 33.3, "volume": 248451.0}, {"date": "2025-12-11", "close": 33.31, "volume": 275094.0}, {"date": "2025-12-12", "close": 33.38, "volume": 215475.0}, {"date": "2025-12-15", "close": 33.56, "volume": 166240.0}, {"date": "2025-12-16", "close": 33.12, "volume": 223624.0}, {"date": "2025-12-17", "close": 34.06, "volume": 246253.0}, {"date": "2025-12-18", "close": 33.91, "volume": 161695.0}, {"date": "2025-12-19", "close": 33.91, "volume": 910135.0}, {"date": "2025-12-22", "close": 34.36, "volume": 220110.0}, {"date": "2025-12-23", "close": 34.33, "volume": 209435.0}, {"date": "2025-12-24", "close": 34.13, "volume": 69701.0}, {"date": "2025-12-26", "close": 34.18, "volume": 140420.0}, {"date": "2025-12-29", "close": 33.27, "volume": 170766.0}, {"date": "2025-12-30", "close": 32.73, "volume": 189593.0}, {"date": "2025-12-31", "close": 32.32, "volume": 141100.0}, {"date": "2026-01-02", "close": 32.4, "volume": 183645.0}, {"date": "2026-01-05", "close": 31.92, "volume": 209929.0}, {"date": "2026-01-06", "close": 32.04, "volume": 224404.0}, {"date": "2026-01-07", "close": 31.88, "volume": 168512.0}, {"date": "2026-01-08", "close": 32.7, "volume": 134005.0}, {"date": "2026-01-09", "close": 33.1, "volume": 166069.0}, {"date": "2026-01-12", "close": 33.54, "volume": 155243.0}, {"date": "2026-01-13", "close": 33.59, "volume": 132912.0}, {"date": "2026-01-14", "close": 33.4, "volume": 144061.0}, {"date": "2026-01-15", "close": 33.74, "volume": 148441.0}, {"date": "2026-01-16", "close": 33.59, "volume": 193291.0}, {"date": "2026-01-20", "close": 33.53, "volume": 130962.0}, {"date": "2026-01-21", "close": 34.99, "volume": 151543.0}, {"date": "2026-01-22", "close": 34.56, "volume": 149968.0}, {"date": "2026-01-23", "close": 34.0, "volume": 110759.0}, {"date": "2026-01-26", "close": 33.4, "volume": 109657.0}, {"date": "2026-01-27", "close": 33.46, "volume": 127110.0}, {"date": "2026-01-28", "close": 33.6, "volume": 129396.0}, {"date": "2026-01-29", "close": 34.38, "volume": 188397.0}, {"date": "2026-01-30", "close": 33.81, "volume": 279577.0}, {"date": "2026-02-02", "close": 34.31, "volume": 149221.0}, {"date": "2026-02-03", "close": 34.52, "volume": 210940.0}, {"date": "2026-02-04", "close": 34.36, "volume": 134977.0}, {"date": "2026-02-05", "close": 34.59, "volume": 198350.0}, {"date": "2026-02-06", "close": 35.54, "volume": 212248.0}, {"date": "2026-02-09", "close": 35.36, "volume": 185293.0}, {"date": "2026-02-10", "close": 35.11, "volume": 215332.0}, {"date": "2026-02-11", "close": 35.68, "volume": 194554.0}, {"date": "2026-02-12", "close": 32.89, "volume": 161340.0}, {"date": "2026-02-13", "close": 33.17, "volume": 143433.0}, {"date": "2026-02-17", "close": 33.1, "volume": 156955.0}, {"date": "2026-02-18", "close": 33.51, "volume": 129638.0}, {"date": "2026-02-19", "close": 34.12, "volume": 160163.0}, {"date": "2026-02-20", "close": 34.18, "volume": 308751.0}, {"date": "2026-02-23", "close": 33.83, "volume": 168584.0}, {"date": "2026-02-24", "close": 34.35, "volume": 145741.0}, {"date": "2026-02-25", "close": 35.14, "volume": 112375.0}, {"date": "2026-02-26", "close": 35.75, "volume": 131392.0}, {"date": "2026-02-27", "close": 35.56, "volume": 196948.0}, {"date": "2026-03-02", "close": 35.85, "volume": 162522.0}, {"date": "2026-03-03", "close": 36.17, "volume": 150299.0}, {"date": "2026-03-04", "close": 37.54, "volume": 147883.0}, {"date": "2026-03-05", "close": 37.29, "volume": 129526.0}, {"date": "2026-03-06", "close": 37.38, "volume": 143360.0}, {"date": "2026-03-09", "close": 37.35, "volume": 177763.0}, {"date": "2026-03-10", "close": 38.05, "volume": 208095.0}, {"date": "2026-03-11", "close": 39.66, "volume": 208695.0}, {"date": "2026-03-12", "close": 39.55, "volume": 224452.0}, {"date": "2026-03-13", "close": 40.33, "volume": 236447.0}, {"date": "2026-03-16", "close": 40.04, "volume": 188327.0}, {"date": "2026-03-17", "close": 41.18, "volume": 158534.0}, {"date": "2026-03-18", "close": 40.84, "volume": 229231.0}, {"date": "2026-03-19", "close": 40.68, "volume": 192570.0}, {"date": "2026-03-20", "close": 38.71, "volume": 774555.0}, {"date": "2026-03-23", "close": 39.41, "volume": 260362.0}, {"date": "2026-03-24", "close": 40.76, "volume": 228093.0}, {"date": "2026-03-25", "close": 41.38, "volume": 188262.0}, {"date": "2026-03-26", "close": 44.08, "volume": 360148.0}, {"date": "2026-03-27", "close": 47.73, "volume": 400311.0}, {"date": "2026-03-30", "close": 47.64, "volume": 378441.0}, {"date": "2026-03-31", "close": 45.57, "volume": 383089.0}, {"date": "2026-04-01", "close": 44.46, "volume": 328468.0}, {"date": "2026-04-02", "close": 45.41, "volume": 196103.0}, {"date": "2026-04-06", "close": 45.01, "volume": 241013.0}, {"date": "2026-04-07", "close": 45.87, "volume": 227779.0}, {"date": "2026-04-08", "close": 44.53, "volume": 292581.0}, {"date": "2026-04-09", "close": 44.28, "volume": 194218.0}, {"date": "2026-04-10", "close": 44.21, "volume": 129966.0}, {"date": "2026-04-13", "close": 43.08, "volume": 200192.0}, {"date": "2026-04-14", "close": 43.04, "volume": 176581.0}, {"date": "2026-04-15", "close": 43.11, "volume": 116458.0}, {"date": "2026-04-16", "close": 43.57, "volume": 223176.0}, {"date": "2026-04-17", "close": 43.05, "volume": 407499.0}, {"date": "2026-04-20", "close": 43.71, "volume": 171360.0}, {"date": "2026-04-21", "close": 44.95, "volume": 175654.0}, {"date": "2026-04-22", "close": 45.4, "volume": 141783.0}, {"date": "2026-04-23", "close": 46.55, "volume": 171146.0}, {"date": "2026-04-24", "close": 46.74, "volume": 149328.0}, {"date": "2026-04-27", "close": 47.25, "volume": 139196.0}, {"date": "2026-04-28", "close": 47.28, "volume": 119712.0}, {"date": "2026-04-29", "close": 48.41, "volume": 138948.0}, {"date": "2026-04-30", "close": 48.5, "volume": 185896.0}, {"date": "2026-05-01", "close": 49.97, "volume": 135666.0}, {"date": "2026-05-04", "close": 51.16, "volume": 171595.0}, {"date": "2026-05-05", "close": 51.13, "volume": 146764.0}, {"date": "2026-05-06", "close": 48.02, "volume": 208234.0}, {"date": "2026-05-07", "close": 48.68, "volume": 192812.0}, {"date": "2026-05-08", "close": 49.68, "volume": 127588.0}, {"date": "2026-05-11", "close": 49.4, "volume": 125416.0}, {"date": "2026-05-12", "close": 49.35, "volume": 145162.0}, {"date": "2026-05-13", "close": 48.66, "volume": 171223.0}, {"date": "2026-05-14", "close": 49.25, "volume": 109032.0}, {"date": "2026-05-15", "close": 50.06, "volume": 136895.0}, {"date": "2026-05-18", "close": 50.27, "volume": 126385.0}, {"date": "2026-05-19", "close": 49.34, "volume": 155991.0}, {"date": "2026-05-20", "close": 48.78, "volume": 164554.0}, {"date": "2026-05-21", "close": 48.53, "volume": 206312.0}, {"date": "2026-05-22", "close": 48.77, "volume": 138336.0}, {"date": "2026-05-26", "close": 48.37, "volume": 178506.0}, {"date": "2026-05-27", "close": 49.18, "volume": 206802.0}, {"date": "2026-05-28", "close": 48.26, "volume": 489169.0}, {"date": "2026-05-29", "close": 46.76, "volume": 287949.0}, {"date": "2026-06-01", "close": 49.39, "volume": 181950.0}, {"date": "2026-06-02", "close": 48.33, "volume": 177197.0}, {"date": "2026-06-03", "close": 46.28, "volume": 233329.0}, {"date": "2026-06-04", "close": 46.0, "volume": 162217.0}, {"date": "2026-06-05", "close": 44.92, "volume": 132432.0}, {"date": "2026-06-08", "close": 44.79, "volume": 249004.0}, {"date": "2026-06-09", "close": 44.19, "volume": 176917.0}, {"date": "2026-06-10", "close": 43.83, "volume": 166334.0}, {"date": "2026-06-11", "close": 43.0, "volume": 138673.0}, {"date": "2026-06-12", "close": 43.94, "volume": 136353.0}, {"date": "2026-06-15", "close": 42.97, "volume": 185766.0}, {"date": "2026-06-16", "close": 43.68, "volume": 192560.0}, {"date": "2026-06-17", "close": 43.27, "volume": 311882.0}, {"date": "2026-06-18", "close": 43.84, "volume": 490888.0}, {"date": "2026-06-22", "close": 43.97, "volume": 242413.0}, {"date": "2026-06-23", "close": 43.27, "volume": 161262.0}, {"date": "2026-06-24", "close": 43.31, "volume": 168855.0}, {"date": "2026-06-25", "close": 43.41, "volume": 148361.0}, {"date": "2026-06-26", "close": 44.12, "volume": 945357.0}, {"date": "2026-06-29", "close": 44.69, "volume": 249946.0}, {"date": "2026-06-30", "close": 45.15, "volume": 165106.0}, {"date": "2026-07-01", "close": 45.5, "volume": 162604.0}, {"date": "2026-07-02", "close": 44.98, "volume": 108062.0}, {"date": "2026-07-06", "close": 45.5, "volume": 111725.0}, {"date": "2026-07-07", "close": 46.08, "volume": 137456.0}, {"date": "2026-07-08", "close": 47.49, "volume": 232936.0}, {"date": "2026-07-09", "close": 46.86, "volume": 161502.0}, {"date": "2026-07-10", "close": 47.1, "volume": 118732.0}, {"date": "2026-07-13", "close": 47.66, "volume": 170688.0}, {"date": "2026-07-14", "close": 47.06, "volume": 184411.0}, {"date": "2026-07-15", "close": 45.91, "volume": 138840.0}, {"date": "2026-07-16", "close": 46.1, "volume": 163035.0}, {"date": "2026-07-17", "close": 47.32, "volume": 166533.0}, {"date": "2026-07-20", "close": 46.16, "volume": 134137.0}, {"date": "2026-07-21", "close": 46.96, "volume": 152411.0}, {"date": "2026-07-22", "close": 46.78, "volume": 130512.0}, {"date": "2026-07-23", "close": 45.33, "volume": 195559.0}, {"date": "2026-07-24", "close": 44.41, "volume": 126744.0}], "refreshing": true}