{"ticker": "TNK", "overview": {"cik": "1419945", "ticker": "TNK", "name": "TEEKAY TANKERS LTD.", "industry": "Water Transportation", "country": "Cayman Islands", "sic": "4400", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001419945-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001419945-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001419945-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001419945-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001419945-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001419945-26-000057", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-18", "title": "Form 144/A", "accession": "0002119352-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001977117-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0002119352-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001419945-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003062", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001419945-26-000054", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-10", "title": "FORM 4/A", "accession": "0001419945-26-000052", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-10", "title": "FORM 4/A", "accession": "0001701710-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-10", "title": "FORM 4/A", "accession": "0001419945-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000028", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 635850.0, "net": -635850.0, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "TNK", "has_prices": true, "as_of": "2026-07-24", "last": 75.81, "prev_close": 75.69, "change": 0.12000000000000455, "change_pct": 0.0015854141894570558, "session_volume": 288892.0, "vwap_5": 74.88741705286809, "vwap_20": 70.00680899102184, "vwap_60": 74.08120330822541, "vwap_250": 62.595098436021715, "high_52w": 83.03, "low_52w": 51.5, "avg_volume_20": 361789.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003712", "src": "13DG", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 4.8% passive stake in TNK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003712-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "0001419945-26-000067", "src": "INSIDERS", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "Kenneth Hvid", "who_key": "Hvid Kenneth", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "CEO files routine paperwork on TNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976945/000141994526000067/0001419945-26-000067-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001419945-26-000066", "src": "INSIDERS", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "David Schellenberg", "who_key": "Schellenberg David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "Director files routine paperwork on TNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977201/000141994526000066/0001419945-26-000066-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001419945-26-000065", "src": "INSIDERS", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "Peter Antturi", "who_key": "Antturi Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "Director files routine paperwork on TNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976967/000141994526000065/0001419945-26-000065-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001419945-26-000064", "src": "INSIDERS", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "Rohit (rk2) Kapoor", "who_key": "Kapoor Rohit (RK2)", "role": "Managing Director, Sinagpore", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "Director files routine paperwork on TNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119352/000141994526000064/0001419945-26-000064-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001419945-26-000062", "src": "INSIDERS", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "Mikkel Seidelin", "who_key": "Seidelin Mikkel", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on TNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083448/000141994526000062/0001419945-26-000062-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001419945-26-000061", "src": "INSIDERS", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "Brody Speers", "who_key": "Speers Brody", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "CFO files routine paperwork on TNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972297/000141994526000061/0001419945-26-000061-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001419945-26-000059", "src": "INSIDERS", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "Rohit (rk2) Kapoor", "who_key": "Kapoor Rohit (RK2)", "role": "Managing Director, Sinagpore", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 569160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "Boardroom sells $569K of TNK", "source_url": "https://www.sec.gov/Archives/edgar/data/2119352/000141994526000059/0001419945-26-000059-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "0001419945-26-000057", "src": "INSIDERS", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "Simon Heidi Locke", "who_key": "Locke Simon Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 66690.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "A director trims TNK: $67K", "source_url": "https://www.sec.gov/Archives/edgar/data/1977117/000141994526000057/0001419945-26-000057-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "13DG-0002012383-26-003062", "src": "13DG", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "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": "Water Transportation", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 5.5% passive stake in TNK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003062-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001332", "src": "13DG", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "FMR LLC takes a 5.5% passive stake in TNK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001332-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002012383-26-001652", "src": "13DG", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "BlackRock, Inc. adjusts its stake in TNK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001652-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003712", "src": "13DG", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 4.8% passive stake in TNK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003712-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0002012383-26-003062", "src": "13DG", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "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": "Water Transportation", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 5.5% passive stake in TNK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003062-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001332", "src": "13DG", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "FMR LLC takes a 5.5% passive stake in TNK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001332-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002012383-26-001652", "src": "13DG", "ticker": "TNK", "cik": "1419945", "company": "Teekay Tankers Ltd.", "company_raw": "TEEKAY TANKERS LTD.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "Cayman Islands", "headline": "BlackRock, Inc. adjusts its stake in TNK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001652-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Rohit (rk2) Kapoor", "who_key": "Kapoor Rohit (RK2)", "role": "Managing Director, Sinagpore", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 569160.0, "net": -569160.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 569160.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119352/000141994526000059/0001419945-26-000059-index.htm"}], "latest": {"action": "SELL", "amount": 569160.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2119352/000141994526000059/0001419945-26-000059-index.htm"}}, {"who": "Simon Heidi Locke", "who_key": "Locke Simon Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 66690.0, "net": -66690.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66690.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977117/000141994526000057/0001419945-26-000057-index.htm"}], "latest": {"action": "SELL", "amount": 66690.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977117/000141994526000057/0001419945-26-000057-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -635850.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001419945-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001419945-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001419945-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001419945-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001419945-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001419945-26-000057", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-18", "title": "Form 144/A", "accession": "0002119352-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001977117-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0002119352-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001419945-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003062", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001419945-26-000054", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-10", "title": "FORM 4/A", "accession": "0001419945-26-000052", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-10", "title": "FORM 4/A", "accession": "0001701710-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-10", "title": "FORM 4/A", "accession": "0001419945-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001419945-26-000028", "price_sensitive": false}], "performance": {"ticker": "TNK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.16, "volume": 257951.0}, {"date": "2021-07-28", "close": 12.21, "volume": 175855.0}, {"date": "2021-07-29", "close": 12.71, "volume": 392308.0}, {"date": "2021-07-30", "close": 12.65, "volume": 220367.0}, {"date": "2021-08-02", "close": 12.37, "volume": 224849.0}, {"date": "2021-08-03", "close": 12.4, "volume": 167984.0}, {"date": "2021-08-04", "close": 11.75, "volume": 360307.0}, {"date": "2021-08-05", "close": 11.14, "volume": 829314.0}, {"date": "2021-08-06", "close": 11.44, "volume": 406797.0}, {"date": "2021-08-09", "close": 11.08, "volume": 408008.0}, {"date": "2021-08-10", "close": 11.47, "volume": 308325.0}, {"date": "2021-08-11", "close": 11.8, "volume": 210809.0}, {"date": "2021-08-12", "close": 11.38, "volume": 195281.0}, {"date": "2021-08-13", "close": 11.19, "volume": 226259.0}, {"date": "2021-08-16", "close": 11.08, "volume": 235385.0}, {"date": "2021-08-17", "close": 11.25, "volume": 222294.0}, {"date": "2021-08-18", "close": 11.15, "volume": 280078.0}, {"date": "2021-08-19", "close": 10.85, "volume": 361745.0}, {"date": "2021-08-20", "close": 10.65, "volume": 447126.0}, {"date": "2021-08-23", "close": 11.14, "volume": 444446.0}, {"date": "2021-08-24", "close": 11.15, "volume": 265823.0}, {"date": "2021-08-25", "close": 11.21, "volume": 255735.0}, {"date": "2021-08-26", "close": 11.21, "volume": 281617.0}, {"date": "2021-08-27", "close": 11.36, "volume": 399207.0}, {"date": "2021-08-30", "close": 11.23, "volume": 283643.0}, {"date": "2021-08-31", "close": 11.45, "volume": 245251.0}, {"date": "2021-09-01", "close": 12.0, "volume": 467279.0}, {"date": "2021-09-02", "close": 12.33, "volume": 343851.0}, {"date": "2021-09-03", "close": 12.51, "volume": 255212.0}, {"date": "2021-09-07", "close": 12.72, "volume": 388424.0}, {"date": "2021-09-08", "close": 12.27, "volume": 218196.0}, {"date": "2021-09-09", "close": 12.34, "volume": 339001.0}, {"date": "2021-09-10", "close": 12.16, "volume": 223919.0}, {"date": "2021-09-13", "close": 12.35, "volume": 297953.0}, {"date": "2021-09-14", "close": 12.25, "volume": 194023.0}, {"date": "2021-09-15", "close": 12.44, "volume": 220591.0}, {"date": "2021-09-16", "close": 12.06, "volume": 299253.0}, {"date": "2021-09-17", "close": 12.03, "volume": 457649.0}, {"date": "2021-09-20", "close": 11.39, "volume": 447912.0}, {"date": "2021-09-21", "close": 11.66, "volume": 230991.0}, {"date": "2021-09-22", "close": 12.18, "volume": 297920.0}, {"date": "2021-09-23", "close": 12.16, "volume": 159345.0}, {"date": "2021-09-24", "close": 12.79, "volume": 539037.0}, {"date": "2021-09-27", "close": 13.87, "volume": 646537.0}, {"date": "2021-09-28", "close": 13.97, "volume": 419658.0}, {"date": "2021-09-29", "close": 13.85, "volume": 216450.0}, {"date": "2021-09-30", "close": 14.53, "volume": 461521.0}, {"date": "2021-10-01", "close": 14.85, "volume": 660818.0}, {"date": "2021-10-04", "close": 14.24, "volume": 549883.0}, {"date": "2021-10-05", "close": 14.23, "volume": 297515.0}, {"date": "2021-10-06", "close": 13.87, "volume": 347188.0}, {"date": "2021-10-07", "close": 14.11, "volume": 374536.0}, {"date": "2021-10-08", "close": 13.81, "volume": 174522.0}, {"date": "2021-10-11", "close": 14.08, "volume": 167954.0}, {"date": "2021-10-12", "close": 13.78, "volume": 213941.0}, {"date": "2021-10-13", "close": 13.53, "volume": 162015.0}, {"date": "2021-10-14", "close": 13.29, "volume": 237096.0}, {"date": "2021-10-15", "close": 13.37, "volume": 234347.0}, {"date": "2021-10-18", "close": 14.24, "volume": 339980.0}, {"date": "2021-10-19", "close": 14.37, "volume": 346791.0}, {"date": "2021-10-20", "close": 14.26, "volume": 247615.0}, {"date": "2021-10-21", "close": 13.66, "volume": 249235.0}, {"date": "2021-10-22", "close": 13.63, "volume": 226797.0}, {"date": "2021-10-25", "close": 14.28, "volume": 261516.0}, {"date": "2021-10-26", "close": 14.09, "volume": 274807.0}, {"date": "2021-10-27", "close": 13.63, "volume": 171777.0}, {"date": "2021-10-28", "close": 14.1, "volume": 205853.0}, {"date": "2021-10-29", "close": 13.88, "volume": 282525.0}, {"date": "2021-11-01", "close": 14.36, "volume": 185727.0}, {"date": "2021-11-02", "close": 13.94, "volume": 231057.0}, {"date": "2021-11-03", "close": 14.34, "volume": 210375.0}, {"date": "2021-11-04", "close": 14.07, "volume": 385701.0}, {"date": "2021-11-05", "close": 14.03, "volume": 217916.0}, {"date": "2021-11-08", "close": 13.75, "volume": 167042.0}, {"date": "2021-11-09", "close": 13.91, "volume": 161923.0}, {"date": "2021-11-10", "close": 13.54, "volume": 156345.0}, {"date": "2021-11-11", "close": 13.94, "volume": 218242.0}, {"date": "2021-11-12", "close": 14.01, "volume": 208109.0}, {"date": "2021-11-15", "close": 13.41, "volume": 270661.0}, {"date": "2021-11-16", "close": 12.99, "volume": 263777.0}, {"date": "2021-11-17", "close": 12.37, "volume": 430549.0}, {"date": "2021-11-18", "close": 11.97, "volume": 358563.0}, {"date": "2021-11-19", "close": 12.06, "volume": 350549.0}, {"date": "2021-11-22", "close": 12.15, "volume": 278764.0}, {"date": "2021-11-23", "close": 11.76, "volume": 283489.0}, {"date": "2021-11-24", "close": 12.13, "volume": 233551.0}, {"date": "2021-11-26", "close": 11.66, "volume": 385392.0}, {"date": "2021-11-29", "close": 11.48, "volume": 265976.0}, {"date": "2021-11-30", "close": 11.23, "volume": 811421.0}, {"date": "2021-12-01", "close": 10.43, "volume": 492452.0}, {"date": "2021-12-02", "close": 10.63, "volume": 382407.0}, {"date": "2021-12-03", "close": 10.22, "volume": 304886.0}, {"date": "2021-12-06", "close": 10.74, "volume": 578700.0}, {"date": "2021-12-07", "close": 11.26, "volume": 415632.0}, {"date": "2021-12-08", "close": 11.77, "volume": 266525.0}, {"date": "2021-12-09", "close": 11.73, "volume": 268785.0}, {"date": "2021-12-10", "close": 11.91, "volume": 215755.0}, {"date": "2021-12-13", "close": 11.4, "volume": 283576.0}, {"date": "2021-12-14", "close": 11.11, "volume": 242242.0}, {"date": "2021-12-15", "close": 11.22, "volume": 251706.0}, {"date": "2021-12-16", "close": 11.13, "volume": 237171.0}, {"date": "2021-12-17", "close": 11.13, "volume": 259126.0}, {"date": "2021-12-20", "close": 11.18, "volume": 209317.0}, {"date": "2021-12-21", "close": 11.23, "volume": 286041.0}, {"date": "2021-12-22", "close": 11.41, "volume": 194618.0}, {"date": "2021-12-23", "close": 11.4, "volume": 278227.0}, {"date": "2021-12-27", "close": 10.92, "volume": 234663.0}, {"date": "2021-12-28", "close": 10.94, "volume": 151377.0}, {"date": "2021-12-29", "close": 10.66, "volume": 285404.0}, {"date": "2021-12-30", "close": 10.69, "volume": 225404.0}, {"date": "2021-12-31", "close": 10.9, "volume": 241943.0}, {"date": "2022-01-03", "close": 11.72, "volume": 256678.0}, {"date": "2022-01-04", "close": 11.81, "volume": 193273.0}, {"date": "2022-01-05", "close": 11.47, "volume": 206224.0}, {"date": "2022-01-06", "close": 11.51, "volume": 167868.0}, {"date": "2022-01-07", "close": 11.71, "volume": 131478.0}, {"date": "2022-01-10", "close": 11.56, "volume": 113289.0}, {"date": "2022-01-11", "close": 11.74, "volume": 191053.0}, {"date": "2022-01-12", "close": 11.65, "volume": 116876.0}, {"date": "2022-01-13", "close": 11.8, "volume": 168358.0}, {"date": "2022-01-14", "close": 11.82, "volume": 101172.0}, {"date": "2022-01-18", "close": 11.72, "volume": 246219.0}, {"date": "2022-01-19", "close": 11.33, "volume": 189449.0}, {"date": "2022-01-20", "close": 10.67, "volume": 343509.0}, {"date": "2022-01-21", "close": 10.48, "volume": 462877.0}, {"date": "2022-01-24", "close": 10.55, "volume": 470593.0}, {"date": "2022-01-25", "close": 10.56, "volume": 276690.0}, {"date": "2022-01-26", "close": 10.37, "volume": 248485.0}, {"date": "2022-01-27", "close": 10.52, "volume": 221001.0}, {"date": "2022-01-28", "close": 10.66, "volume": 196422.0}, {"date": "2022-01-31", "close": 10.67, "volume": 172356.0}, {"date": "2022-02-01", "close": 10.99, "volume": 210812.0}, {"date": "2022-02-02", "close": 10.78, "volume": 236535.0}, {"date": "2022-02-03", "close": 10.52, "volume": 260776.0}, {"date": "2022-02-04", "close": 10.68, "volume": 163913.0}, {"date": "2022-02-07", "close": 10.94, "volume": 250155.0}, {"date": "2022-02-08", "close": 10.68, "volume": 206867.0}, {"date": "2022-02-09", "close": 10.96, "volume": 213144.0}, {"date": "2022-02-10", "close": 10.97, "volume": 234676.0}, {"date": "2022-02-11", "close": 11.39, "volume": 250758.0}, {"date": "2022-02-14", "close": 11.15, "volume": 208835.0}, {"date": "2022-02-15", "close": 11.21, "volume": 124008.0}, {"date": "2022-02-16", "close": 11.28, "volume": 157040.0}, {"date": "2022-02-17", "close": 11.47, "volume": 435924.0}, {"date": "2022-02-18", "close": 11.03, "volume": 202165.0}, {"date": "2022-02-22", "close": 11.73, "volume": 498619.0}, {"date": "2022-02-23", "close": 11.81, "volume": 348818.0}, {"date": "2022-02-24", "close": 12.63, "volume": 832917.0}, {"date": "2022-02-25", "close": 13.73, "volume": 673311.0}, {"date": "2022-02-28", "close": 14.29, "volume": 782482.0}, {"date": "2022-03-01", "close": 13.94, "volume": 736946.0}, {"date": "2022-03-02", "close": 14.57, "volume": 1293315.0}, {"date": "2022-03-03", "close": 13.96, "volume": 584080.0}, {"date": "2022-03-04", "close": 14.06, "volume": 469565.0}, {"date": "2022-03-07", "close": 14.74, "volume": 1180875.0}, {"date": "2022-03-08", "close": 14.08, "volume": 487809.0}, {"date": "2022-03-09", "close": 13.4, "volume": 458494.0}, {"date": "2022-03-10", "close": 13.6, "volume": 281747.0}, {"date": "2022-03-11", "close": 12.9, "volume": 312808.0}, {"date": "2022-03-14", "close": 12.25, "volume": 381850.0}, {"date": "2022-03-15", "close": 12.38, "volume": 252184.0}, {"date": "2022-03-16", "close": 12.68, "volume": 227425.0}, {"date": "2022-03-17", "close": 12.96, "volume": 186908.0}, {"date": "2022-03-18", "close": 13.27, "volume": 429994.0}, {"date": "2022-03-21", "close": 13.45, "volume": 210681.0}, {"date": "2022-03-22", "close": 13.47, "volume": 212140.0}, {"date": "2022-03-23", "close": 13.28, "volume": 195832.0}, {"date": "2022-03-24", "close": 13.21, "volume": 148777.0}, {"date": "2022-03-25", "close": 13.87, "volume": 227474.0}, {"date": "2022-03-28", "close": 13.55, "volume": 407182.0}, {"date": "2022-03-29", "close": 13.33, "volume": 232781.0}, {"date": "2022-03-30", "close": 13.57, "volume": 333181.0}, {"date": "2022-03-31", "close": 13.84, "volume": 172977.0}, {"date": "2022-04-01", "close": 14.45, "volume": 444287.0}, {"date": "2022-04-04", "close": 14.29, "volume": 273958.0}, {"date": "2022-04-05", "close": 14.27, "volume": 328070.0}, {"date": "2022-04-06", "close": 15.02, "volume": 1124485.0}, {"date": "2022-04-07", "close": 16.32, "volume": 926797.0}, {"date": "2022-04-08", "close": 16.74, "volume": 717157.0}, {"date": "2022-04-11", "close": 16.9, "volume": 930254.0}, {"date": "2022-04-12", "close": 16.71, "volume": 379925.0}, {"date": "2022-04-13", "close": 17.1, "volume": 384080.0}, {"date": "2022-04-14", "close": 17.12, "volume": 553128.0}, {"date": "2022-04-18", "close": 17.15, "volume": 355094.0}, {"date": "2022-04-19", "close": 17.02, "volume": 361574.0}, {"date": "2022-04-20", "close": 16.69, "volume": 279367.0}, {"date": "2022-04-21", "close": 16.64, "volume": 391823.0}, {"date": "2022-04-22", "close": 15.78, "volume": 393373.0}, {"date": "2022-04-25", "close": 15.14, "volume": 437627.0}, {"date": "2022-04-26", "close": 15.72, "volume": 388987.0}, {"date": "2022-04-27", "close": 16.69, "volume": 463251.0}, {"date": "2022-04-28", "close": 16.47, "volume": 512108.0}, {"date": "2022-04-29", "close": 16.01, "volume": 314638.0}, {"date": "2022-05-02", "close": 15.9, "volume": 293827.0}, {"date": "2022-05-03", "close": 16.36, "volume": 208003.0}, {"date": "2022-05-04", "close": 16.77, "volume": 290655.0}, {"date": "2022-05-05", "close": 16.65, "volume": 262737.0}, {"date": "2022-05-06", "close": 16.44, "volume": 232843.0}, {"date": "2022-05-09", "close": 14.38, "volume": 575185.0}, {"date": "2022-05-10", "close": 14.92, "volume": 418914.0}, {"date": "2022-05-11", "close": 15.34, "volume": 371882.0}, {"date": "2022-05-12", "close": 15.94, "volume": 558754.0}, {"date": "2022-05-13", "close": 15.98, "volume": 364355.0}, {"date": "2022-05-16", "close": 18.08, "volume": 1074370.0}, {"date": "2022-05-17", "close": 18.6, "volume": 895158.0}, {"date": "2022-05-18", "close": 19.02, "volume": 556851.0}, {"date": "2022-05-19", "close": 19.05, "volume": 346853.0}, {"date": "2022-05-20", "close": 18.77, "volume": 368056.0}, {"date": "2022-05-23", "close": 20.35, "volume": 906534.0}, {"date": "2022-05-24", "close": 19.63, "volume": 600568.0}, {"date": "2022-05-25", "close": 21.05, "volume": 694249.0}, {"date": "2022-05-26", "close": 20.86, "volume": 376488.0}, {"date": "2022-05-27", "close": 21.23, "volume": 523196.0}, {"date": "2022-05-31", "close": 20.65, "volume": 428896.0}, {"date": "2022-06-01", "close": 21.66, "volume": 410635.0}, {"date": "2022-06-02", "close": 21.06, "volume": 414708.0}, {"date": "2022-06-03", "close": 20.95, "volume": 426097.0}, {"date": "2022-06-06", "close": 21.32, "volume": 336342.0}, {"date": "2022-06-07", "close": 21.3, "volume": 307076.0}, {"date": "2022-06-08", "close": 20.73, "volume": 321587.0}, {"date": "2022-06-09", "close": 20.15, "volume": 314465.0}, {"date": "2022-06-10", "close": 20.66, "volume": 259545.0}, {"date": "2022-06-13", "close": 19.47, "volume": 415510.0}, {"date": "2022-06-14", "close": 19.81, "volume": 344101.0}, {"date": "2022-06-15", "close": 19.79, "volume": 245181.0}, {"date": "2022-06-16", "close": 19.17, "volume": 298285.0}, {"date": "2022-06-17", "close": 17.96, "volume": 611504.0}, {"date": "2022-06-21", "close": 18.85, "volume": 478179.0}, {"date": "2022-06-22", "close": 17.81, "volume": 314930.0}, {"date": "2022-06-23", "close": 16.98, "volume": 507089.0}, {"date": "2022-06-24", "close": 17.41, "volume": 579347.0}, {"date": "2022-06-27", "close": 18.44, "volume": 285231.0}, {"date": "2022-06-28", "close": 18.43, "volume": 247831.0}, {"date": "2022-06-29", "close": 18.02, "volume": 280829.0}, {"date": "2022-06-30", "close": 17.63, "volume": 320692.0}, {"date": "2022-07-01", "close": 17.48, "volume": 212372.0}, {"date": "2022-07-05", "close": 16.91, "volume": 359668.0}, {"date": "2022-07-06", "close": 15.94, "volume": 645235.0}, {"date": "2022-07-07", "close": 16.6, "volume": 225551.0}, {"date": "2022-07-08", "close": 16.49, "volume": 192298.0}, {"date": "2022-07-11", "close": 16.22, "volume": 230090.0}, {"date": "2022-07-12", "close": 16.14, "volume": 223903.0}, {"date": "2022-07-13", "close": 17.19, "volume": 261743.0}, {"date": "2022-07-14", "close": 17.12, "volume": 174617.0}, {"date": "2022-07-15", "close": 17.79, "volume": 268647.0}, {"date": "2022-07-18", "close": 18.26, "volume": 312198.0}, {"date": "2022-07-19", "close": 19.52, "volume": 360997.0}, {"date": "2022-07-20", "close": 19.68, "volume": 252484.0}, {"date": "2022-07-21", "close": 20.0, "volume": 243570.0}, {"date": "2022-07-22", "close": 19.89, "volume": 387909.0}, {"date": "2022-07-25", "close": 20.7, "volume": 653927.0}, {"date": "2022-07-26", "close": 20.56, "volume": 341851.0}, {"date": "2022-07-27", "close": 21.34, "volume": 363420.0}, {"date": "2022-07-28", "close": 20.79, "volume": 322057.0}, {"date": "2022-07-29", "close": 20.87, "volume": 339336.0}, {"date": "2022-08-01", "close": 21.91, "volume": 517136.0}, {"date": "2022-08-02", "close": 22.46, "volume": 535411.0}, {"date": "2022-08-03", "close": 22.69, "volume": 416840.0}, {"date": "2022-08-04", "close": 22.67, "volume": 618712.0}, {"date": "2022-08-05", "close": 22.79, "volume": 428296.0}, {"date": "2022-08-08", "close": 24.33, "volume": 909142.0}, {"date": "2022-08-09", "close": 25.26, "volume": 789840.0}, {"date": "2022-08-10", "close": 24.8, "volume": 447972.0}, {"date": "2022-08-11", "close": 25.18, "volume": 473230.0}, {"date": "2022-08-12", "close": 25.09, "volume": 481932.0}, {"date": "2022-08-15", "close": 24.84, "volume": 529829.0}, {"date": "2022-08-16", "close": 25.09, "volume": 356359.0}, {"date": "2022-08-17", "close": 25.59, "volume": 559215.0}, {"date": "2022-08-18", "close": 25.23, "volume": 383413.0}, {"date": "2022-08-19", "close": 24.8, "volume": 241216.0}, {"date": "2022-08-22", "close": 24.9, "volume": 763857.0}, {"date": "2022-08-23", "close": 24.8, "volume": 329630.0}, {"date": "2022-08-24", "close": 25.23, "volume": 349282.0}, {"date": "2022-08-25", "close": 24.84, "volume": 337009.0}, {"date": "2022-08-26", "close": 24.74, "volume": 361649.0}, {"date": "2022-08-29", "close": 25.28, "volume": 455438.0}, {"date": "2022-08-30", "close": 24.23, "volume": 520031.0}, {"date": "2022-08-31", "close": 24.6, "volume": 329630.0}, {"date": "2022-09-01", "close": 23.18, "volume": 562897.0}, {"date": "2022-09-02", "close": 24.16, "volume": 405100.0}, {"date": "2022-09-06", "close": 25.31, "volume": 883990.0}, {"date": "2022-09-07", "close": 24.55, "volume": 405941.0}, {"date": "2022-09-08", "close": 26.02, "volume": 602838.0}, {"date": "2022-09-09", "close": 27.18, "volume": 508138.0}, {"date": "2022-09-12", "close": 27.48, "volume": 670403.0}, {"date": "2022-09-13", "close": 27.4, "volume": 462173.0}, {"date": "2022-09-14", "close": 28.88, "volume": 611248.0}, {"date": "2022-09-15", "close": 28.25, "volume": 452593.0}, {"date": "2022-09-16", "close": 27.57, "volume": 559939.0}, {"date": "2022-09-19", "close": 31.01, "volume": 1478432.0}, {"date": "2022-09-20", "close": 31.58, "volume": 862004.0}, {"date": "2022-09-21", "close": 30.96, "volume": 659733.0}, {"date": "2022-09-22", "close": 30.98, "volume": 411051.0}, {"date": "2022-09-23", "close": 28.25, "volume": 1062717.0}, {"date": "2022-09-26", "close": 27.97, "volume": 650736.0}, {"date": "2022-09-27", "close": 28.55, "volume": 490098.0}, {"date": "2022-09-28", "close": 28.26, "volume": 453699.0}, {"date": "2022-09-29", "close": 26.42, "volume": 705067.0}, {"date": "2022-09-30", "close": 27.54, "volume": 673667.0}, {"date": "2022-10-03", "close": 28.5, "volume": 1177009.0}, {"date": "2022-10-04", "close": 26.93, "volume": 734540.0}, {"date": "2022-10-05", "close": 26.58, "volume": 848539.0}, {"date": "2022-10-06", "close": 27.9, "volume": 823328.0}, {"date": "2022-10-07", "close": 27.84, "volume": 615252.0}, {"date": "2022-10-10", "close": 26.84, "volume": 414237.0}, {"date": "2022-10-11", "close": 27.37, "volume": 498748.0}, {"date": "2022-10-12", "close": 28.48, "volume": 347971.0}, {"date": "2022-10-13", "close": 29.46, "volume": 494180.0}, {"date": "2022-10-14", "close": 30.33, "volume": 450195.0}, {"date": "2022-10-17", "close": 31.87, "volume": 706382.0}, {"date": "2022-10-18", "close": 33.2, "volume": 631704.0}, {"date": "2022-10-19", "close": 32.53, "volume": 421451.0}, {"date": "2022-10-20", "close": 32.39, "volume": 286062.0}, {"date": "2022-10-21", "close": 32.59, "volume": 324341.0}, {"date": "2022-10-24", "close": 32.62, "volume": 374707.0}, {"date": "2022-10-25", "close": 32.59, "volume": 845100.0}, {"date": "2022-10-26", "close": 32.2, "volume": 304148.0}, {"date": "2022-10-27", "close": 31.77, "volume": 356346.0}, {"date": "2022-10-28", "close": 30.79, "volume": 294606.0}, {"date": "2022-10-31", "close": 31.49, "volume": 290769.0}, {"date": "2022-11-01", "close": 33.27, "volume": 628015.0}, {"date": "2022-11-02", "close": 33.16, "volume": 528540.0}, {"date": "2022-11-03", "close": 33.16, "volume": 954571.0}, {"date": "2022-11-04", "close": 34.42, "volume": 749444.0}, {"date": "2022-11-07", "close": 33.36, "volume": 450975.0}, {"date": "2022-11-08", "close": 34.89, "volume": 558262.0}, {"date": "2022-11-09", "close": 32.74, "volume": 429302.0}, {"date": "2022-11-10", "close": 31.38, "volume": 481069.0}, {"date": "2022-11-11", "close": 31.34, "volume": 436989.0}, {"date": "2022-11-14", "close": 32.37, "volume": 491485.0}, {"date": "2022-11-15", "close": 33.21, "volume": 370785.0}, {"date": "2022-11-16", "close": 32.62, "volume": 249676.0}, {"date": "2022-11-17", "close": 33.66, "volume": 392397.0}, {"date": "2022-11-18", "close": 34.86, "volume": 403901.0}, {"date": "2022-11-21", "close": 34.45, "volume": 596784.0}, {"date": "2022-11-22", "close": 34.26, "volume": 358813.0}, {"date": "2022-11-23", "close": 32.53, "volume": 442483.0}, {"date": "2022-11-25", "close": 33.29, "volume": 233725.0}, {"date": "2022-11-28", "close": 32.17, "volume": 278105.0}, {"date": "2022-11-29", "close": 33.41, "volume": 470999.0}, {"date": "2022-11-30", "close": 33.74, "volume": 284685.0}, {"date": "2022-12-01", "close": 32.65, "volume": 788578.0}, {"date": "2022-12-02", "close": 35.02, "volume": 604895.0}, {"date": "2022-12-05", "close": 34.34, "volume": 797177.0}, {"date": "2022-12-06", "close": 32.58, "volume": 370167.0}, {"date": "2022-12-07", "close": 29.72, "volume": 742086.0}, {"date": "2022-12-08", "close": 31.07, "volume": 443939.0}, {"date": "2022-12-09", "close": 30.54, "volume": 451391.0}, {"date": "2022-12-12", "close": 33.22, "volume": 589365.0}, {"date": "2022-12-13", "close": 32.58, "volume": 724574.0}, {"date": "2022-12-14", "close": 31.81, "volume": 741702.0}, {"date": "2022-12-15", "close": 33.65, "volume": 359792.0}, {"date": "2022-12-16", "close": 32.95, "volume": 540565.0}, {"date": "2022-12-19", "close": 32.24, "volume": 278361.0}, {"date": "2022-12-20", "close": 32.5, "volume": 461937.0}, {"date": "2022-12-21", "close": 31.76, "volume": 219826.0}, {"date": "2022-12-22", "close": 30.89, "volume": 335093.0}, {"date": "2022-12-23", "close": 31.53, "volume": 183505.0}, {"date": "2022-12-27", "close": 31.46, "volume": 174500.0}, {"date": "2022-12-28", "close": 29.5, "volume": 306817.0}, {"date": "2022-12-29", "close": 30.13, "volume": 291401.0}, {"date": "2022-12-30", "close": 30.81, "volume": 275683.0}, {"date": "2023-01-03", "close": 28.7, "volume": 410630.0}, {"date": "2023-01-04", "close": 26.71, "volume": 607784.0}, {"date": "2023-01-05", "close": 27.36, "volume": 465340.0}, {"date": "2023-01-06", "close": 27.23, "volume": 408469.0}, {"date": "2023-01-09", "close": 26.76, "volume": 350984.0}, {"date": "2023-01-10", "close": 27.85, "volume": 501604.0}, {"date": "2023-01-11", "close": 27.28, "volume": 315596.0}, {"date": "2023-01-12", "close": 27.91, "volume": 427489.0}, {"date": "2023-01-13", "close": 29.03, "volume": 390756.0}, {"date": "2023-01-17", "close": 29.63, "volume": 385428.0}, {"date": "2023-01-18", "close": 28.84, "volume": 432970.0}, {"date": "2023-01-19", "close": 28.93, "volume": 231428.0}, {"date": "2023-01-20", "close": 29.97, "volume": 736659.0}, {"date": "2023-01-23", "close": 28.56, "volume": 425595.0}, {"date": "2023-01-24", "close": 28.98, "volume": 273917.0}, {"date": "2023-01-25", "close": 28.38, "volume": 429667.0}, {"date": "2023-01-26", "close": 28.5, "volume": 283315.0}, {"date": "2023-01-27", "close": 29.71, "volume": 404085.0}, {"date": "2023-01-30", "close": 29.37, "volume": 244902.0}, {"date": "2023-01-31", "close": 30.69, "volume": 487476.0}, {"date": "2023-02-01", "close": 32.82, "volume": 723501.0}, {"date": "2023-02-02", "close": 31.67, "volume": 537772.0}, {"date": "2023-02-03", "close": 32.38, "volume": 315180.0}, {"date": "2023-02-06", "close": 33.8, "volume": 502201.0}, {"date": "2023-02-07", "close": 34.49, "volume": 313961.0}, {"date": "2023-02-08", "close": 34.41, "volume": 307632.0}, {"date": "2023-02-09", "close": 36.45, "volume": 665114.0}, {"date": "2023-02-10", "close": 35.9, "volume": 383086.0}, {"date": "2023-02-13", "close": 37.43, "volume": 652949.0}, {"date": "2023-02-14", "close": 37.63, "volume": 495095.0}, {"date": "2023-02-15", "close": 38.61, "volume": 374672.0}, {"date": "2023-02-16", "close": 38.62, "volume": 717894.0}, {"date": "2023-02-17", "close": 37.6, "volume": 406549.0}, {"date": "2023-02-21", "close": 37.67, "volume": 365652.0}, {"date": "2023-02-22", "close": 37.36, "volume": 387918.0}, {"date": "2023-02-23", "close": 42.32, "volume": 1606716.0}, {"date": "2023-02-24", "close": 43.32, "volume": 993849.0}, {"date": "2023-02-27", "close": 43.95, "volume": 933490.0}, {"date": "2023-02-28", "close": 45.15, "volume": 734558.0}, {"date": "2023-03-01", "close": 46.57, "volume": 720202.0}, {"date": "2023-03-02", "close": 47.61, "volume": 569304.0}, {"date": "2023-03-03", "close": 47.55, "volume": 530519.0}, {"date": "2023-03-06", "close": 45.91, "volume": 533857.0}, {"date": "2023-03-07", "close": 47.29, "volume": 816547.0}, {"date": "2023-03-08", "close": 47.33, "volume": 483730.0}, {"date": "2023-03-09", "close": 45.0, "volume": 472623.0}, {"date": "2023-03-10", "close": 44.64, "volume": 544527.0}, {"date": "2023-03-13", "close": 43.29, "volume": 605164.0}, {"date": "2023-03-14", "close": 44.59, "volume": 441421.0}, {"date": "2023-03-15", "close": 42.41, "volume": 831797.0}, {"date": "2023-03-16", "close": 41.58, "volume": 424644.0}, {"date": "2023-03-17", "close": 40.94, "volume": 708381.0}, {"date": "2023-03-20", "close": 42.03, "volume": 447296.0}, {"date": "2023-03-21", "close": 43.72, "volume": 611467.0}, {"date": "2023-03-22", "close": 45.02, "volume": 636824.0}, {"date": "2023-03-23", "close": 43.32, "volume": 700394.0}, {"date": "2023-03-24", "close": 43.4, "volume": 341682.0}, {"date": "2023-03-27", "close": 43.7, "volume": 249228.0}, {"date": "2023-03-28", "close": 43.72, "volume": 281390.0}, {"date": "2023-03-29", "close": 43.29, "volume": 305869.0}, {"date": "2023-03-30", "close": 42.35, "volume": 383545.0}, {"date": "2023-03-31", "close": 42.93, "volume": 573768.0}, {"date": "2023-04-03", "close": 38.9, "volume": 1403720.0}, {"date": "2023-04-04", "close": 38.89, "volume": 658143.0}, {"date": "2023-04-05", "close": 40.22, "volume": 466245.0}, {"date": "2023-04-06", "close": 38.78, "volume": 312278.0}, {"date": "2023-04-10", "close": 39.14, "volume": 257912.0}, {"date": "2023-04-11", "close": 39.24, "volume": 275135.0}, {"date": "2023-04-12", "close": 40.35, "volume": 434424.0}, {"date": "2023-04-13", "close": 40.82, "volume": 390340.0}, {"date": "2023-04-14", "close": 40.39, "volume": 358937.0}, {"date": "2023-04-17", "close": 43.23, "volume": 810500.0}, {"date": "2023-04-18", "close": 45.03, "volume": 621520.0}, {"date": "2023-04-19", "close": 43.45, "volume": 586047.0}, {"date": "2023-04-20", "close": 40.84, "volume": 378425.0}, {"date": "2023-04-21", "close": 39.45, "volume": 441729.0}, {"date": "2023-04-24", "close": 42.43, "volume": 809042.0}, {"date": "2023-04-25", "close": 41.02, "volume": 441997.0}, {"date": "2023-04-26", "close": 39.79, "volume": 337106.0}, {"date": "2023-04-27", "close": 40.12, "volume": 366455.0}, {"date": "2023-04-28", "close": 40.49, "volume": 375041.0}, {"date": "2023-05-01", "close": 39.78, "volume": 334131.0}, {"date": "2023-05-02", "close": 38.76, "volume": 503078.0}, {"date": "2023-05-03", "close": 37.36, "volume": 363229.0}, {"date": "2023-05-04", "close": 36.83, "volume": 391242.0}, {"date": "2023-05-05", "close": 37.67, "volume": 330845.0}, {"date": "2023-05-08", "close": 37.33, "volume": 366877.0}, {"date": "2023-05-09", "close": 38.08, "volume": 444989.0}, {"date": "2023-05-10", "close": 39.11, "volume": 391221.0}, {"date": "2023-05-11", "close": 44.06, "volume": 1332445.0}, {"date": "2023-05-12", "close": 41.73, "volume": 1092884.0}, {"date": "2023-05-15", "close": 41.01, "volume": 544035.0}, {"date": "2023-05-16", "close": 40.96, "volume": 403958.0}, {"date": "2023-05-17", "close": 40.23, "volume": 618736.0}, {"date": "2023-05-18", "close": 40.04, "volume": 732100.0}, {"date": "2023-05-19", "close": 40.02, "volume": 601250.0}, {"date": "2023-05-22", "close": 40.07, "volume": 510593.0}, {"date": "2023-05-23", "close": 38.85, "volume": 404277.0}, {"date": "2023-05-24", "close": 38.94, "volume": 409810.0}, {"date": "2023-05-25", "close": 37.89, "volume": 393239.0}, {"date": "2023-05-26", "close": 39.19, "volume": 441611.0}, {"date": "2023-05-30", "close": 37.39, "volume": 473272.0}, {"date": "2023-05-31", "close": 36.13, "volume": 493103.0}, {"date": "2023-06-01", "close": 36.71, "volume": 441952.0}, {"date": "2023-06-02", "close": 37.79, "volume": 426985.0}, {"date": "2023-06-05", "close": 35.98, "volume": 353665.0}, {"date": "2023-06-06", "close": 36.63, "volume": 394786.0}, {"date": "2023-06-07", "close": 36.74, "volume": 304174.0}, {"date": "2023-06-08", "close": 36.18, "volume": 430177.0}, {"date": "2023-06-09", "close": 36.91, "volume": 672565.0}, {"date": "2023-06-12", "close": 36.5, "volume": 398559.0}, {"date": "2023-06-13", "close": 36.53, "volume": 313501.0}, {"date": "2023-06-14", "close": 38.36, "volume": 457008.0}, {"date": "2023-06-15", "close": 38.34, "volume": 426938.0}, {"date": "2023-06-16", "close": 37.88, "volume": 458358.0}, {"date": "2023-06-20", "close": 37.6, "volume": 320507.0}, {"date": "2023-06-21", "close": 38.1, "volume": 300272.0}, {"date": "2023-06-22", "close": 38.14, "volume": 268156.0}, {"date": "2023-06-23", "close": 37.79, "volume": 797803.0}, {"date": "2023-06-26", "close": 36.21, "volume": 342815.0}, {"date": "2023-06-27", "close": 35.52, "volume": 406308.0}, {"date": "2023-06-28", "close": 36.01, "volume": 482801.0}, {"date": "2023-06-29", "close": 36.72, "volume": 373791.0}, {"date": "2023-06-30", "close": 38.23, "volume": 480348.0}, {"date": "2023-07-03", "close": 38.22, "volume": 291840.0}, {"date": "2023-07-05", "close": 39.3, "volume": 278205.0}, {"date": "2023-07-06", "close": 37.82, "volume": 324400.0}, {"date": "2023-07-07", "close": 39.13, "volume": 284672.0}, {"date": "2023-07-10", "close": 38.97, "volume": 425763.0}, {"date": "2023-07-11", "close": 40.03, "volume": 329079.0}, {"date": "2023-07-12", "close": 40.23, "volume": 353366.0}, {"date": "2023-07-13", "close": 39.91, "volume": 336488.0}, {"date": "2023-07-14", "close": 37.63, "volume": 418353.0}, {"date": "2023-07-17", "close": 38.57, "volume": 467671.0}, {"date": "2023-07-18", "close": 38.03, "volume": 447090.0}, {"date": "2023-07-19", "close": 37.65, "volume": 479095.0}, {"date": "2023-07-20", "close": 37.63, "volume": 267952.0}, {"date": "2023-07-21", "close": 37.46, "volume": 349530.0}, {"date": "2023-07-24", "close": 38.84, "volume": 409415.0}, {"date": "2023-07-25", "close": 40.78, "volume": 573086.0}, {"date": "2023-07-26", "close": 40.2, "volume": 466955.0}, {"date": "2023-07-27", "close": 41.04, "volume": 419997.0}, {"date": "2023-07-28", "close": 42.4, "volume": 534714.0}, {"date": "2023-07-31", "close": 43.61, "volume": 538199.0}, {"date": "2023-08-01", "close": 43.04, "volume": 385211.0}, {"date": "2023-08-02", "close": 43.21, "volume": 544130.0}, {"date": "2023-08-03", "close": 44.08, "volume": 1010592.0}, {"date": "2023-08-04", "close": 43.88, "volume": 791304.0}, {"date": "2023-08-07", "close": 44.65, "volume": 349442.0}, {"date": "2023-08-08", "close": 44.02, "volume": 501813.0}, {"date": "2023-08-09", "close": 45.33, "volume": 669700.0}, {"date": "2023-08-10", "close": 44.45, "volume": 469313.0}, {"date": "2023-08-11", "close": 43.31, "volume": 316359.0}, {"date": "2023-08-14", "close": 42.8, "volume": 362855.0}, {"date": "2023-08-15", "close": 42.66, "volume": 254573.0}, {"date": "2023-08-16", "close": 43.1, "volume": 439365.0}, {"date": "2023-08-17", "close": 43.91, "volume": 298811.0}, {"date": "2023-08-18", "close": 43.72, "volume": 283722.0}, {"date": "2023-08-21", "close": 43.55, "volume": 303873.0}, {"date": "2023-08-22", "close": 43.15, "volume": 185054.0}, {"date": "2023-08-23", "close": 42.31, "volume": 389839.0}, {"date": "2023-08-24", "close": 42.05, "volume": 268060.0}, {"date": "2023-08-25", "close": 41.13, "volume": 372099.0}, {"date": "2023-08-28", "close": 41.03, "volume": 293098.0}, {"date": "2023-08-29", "close": 41.38, "volume": 205793.0}, {"date": "2023-08-30", "close": 41.15, "volume": 253414.0}, {"date": "2023-08-31", "close": 40.68, "volume": 407288.0}, {"date": "2023-09-01", "close": 41.23, "volume": 406546.0}, {"date": "2023-09-05", "close": 38.65, "volume": 692737.0}, {"date": "2023-09-06", "close": 38.84, "volume": 302290.0}, {"date": "2023-09-07", "close": 38.87, "volume": 301869.0}, {"date": "2023-09-08", "close": 40.61, "volume": 242444.0}, {"date": "2023-09-11", "close": 39.19, "volume": 283949.0}, {"date": "2023-09-12", "close": 38.99, "volume": 328017.0}, {"date": "2023-09-13", "close": 38.33, "volume": 231007.0}, {"date": "2023-09-14", "close": 38.68, "volume": 330106.0}, {"date": "2023-09-15", "close": 38.48, "volume": 338009.0}, {"date": "2023-09-18", "close": 39.59, "volume": 318003.0}, {"date": "2023-09-19", "close": 38.93, "volume": 241321.0}, {"date": "2023-09-20", "close": 39.0, "volume": 233896.0}, {"date": "2023-09-21", "close": 39.58, "volume": 230669.0}, {"date": "2023-09-22", "close": 40.28, "volume": 318404.0}, {"date": "2023-09-25", "close": 40.81, "volume": 239351.0}, {"date": "2023-09-26", "close": 41.5, "volume": 400374.0}, {"date": "2023-09-27", "close": 41.68, "volume": 295421.0}, {"date": "2023-09-28", "close": 42.4, "volume": 285813.0}, {"date": "2023-09-29", "close": 41.63, "volume": 317036.0}, {"date": "2023-10-02", "close": 39.74, "volume": 322498.0}, {"date": "2023-10-03", "close": 39.24, "volume": 297572.0}, {"date": "2023-10-04", "close": 37.74, "volume": 347506.0}, {"date": "2023-10-05", "close": 38.48, "volume": 388170.0}, {"date": "2023-10-06", "close": 39.72, "volume": 297993.0}, {"date": "2023-10-09", "close": 40.11, "volume": 390874.0}, {"date": "2023-10-10", "close": 40.48, "volume": 345024.0}, {"date": "2023-10-11", "close": 40.49, "volume": 305492.0}, {"date": "2023-10-12", "close": 41.6, "volume": 318793.0}, {"date": "2023-10-13", "close": 43.13, "volume": 672216.0}, {"date": "2023-10-16", "close": 42.48, "volume": 323299.0}, {"date": "2023-10-17", "close": 43.23, "volume": 332054.0}, {"date": "2023-10-18", "close": 42.55, "volume": 254301.0}, {"date": "2023-10-19", "close": 42.73, "volume": 297579.0}, {"date": "2023-10-20", "close": 42.72, "volume": 334971.0}, {"date": "2023-10-23", "close": 43.52, "volume": 408150.0}, {"date": "2023-10-24", "close": 45.5, "volume": 622114.0}, {"date": "2023-10-25", "close": 47.38, "volume": 1003596.0}, {"date": "2023-10-26", "close": 48.34, "volume": 767287.0}, {"date": "2023-10-27", "close": 48.89, "volume": 720043.0}, {"date": "2023-10-30", "close": 48.13, "volume": 769018.0}, {"date": "2023-10-31", "close": 49.7, "volume": 565555.0}, {"date": "2023-11-01", "close": 51.41, "volume": 758210.0}, {"date": "2023-11-02", "close": 51.92, "volume": 1084626.0}, {"date": "2023-11-03", "close": 52.99, "volume": 822585.0}, {"date": "2023-11-06", "close": 53.14, "volume": 695319.0}, {"date": "2023-11-07", "close": 52.32, "volume": 679038.0}, {"date": "2023-11-08", "close": 52.07, "volume": 584622.0}, {"date": "2023-11-09", "close": 52.47, "volume": 375091.0}, {"date": "2023-11-10", "close": 53.39, "volume": 389684.0}, {"date": "2023-11-13", "close": 52.8, "volume": 406641.0}, {"date": "2023-11-14", "close": 52.09, "volume": 500283.0}, {"date": "2023-11-15", "close": 50.9, "volume": 446608.0}, {"date": "2023-11-16", "close": 49.85, "volume": 548039.0}, {"date": "2023-11-17", "close": 50.89, "volume": 297941.0}, {"date": "2023-11-20", "close": 50.83, "volume": 264697.0}, {"date": "2023-11-21", "close": 50.43, "volume": 349705.0}, {"date": "2023-11-22", "close": 51.88, "volume": 332167.0}, {"date": "2023-11-24", "close": 51.99, "volume": 250727.0}, {"date": "2023-11-27", "close": 51.94, "volume": 302569.0}, {"date": "2023-11-28", "close": 50.22, "volume": 341111.0}, {"date": "2023-11-29", "close": 49.04, "volume": 330721.0}, {"date": "2023-11-30", "close": 49.69, "volume": 321523.0}, {"date": "2023-12-01", "close": 50.79, "volume": 412506.0}, {"date": "2023-12-04", "close": 49.55, "volume": 305650.0}, {"date": "2023-12-05", "close": 49.08, "volume": 219162.0}, {"date": "2023-12-06", "close": 48.13, "volume": 289455.0}, {"date": "2023-12-07", "close": 47.73, "volume": 430218.0}, {"date": "2023-12-08", "close": 47.8, "volume": 285219.0}, {"date": "2023-12-11", "close": 48.04, "volume": 267495.0}, {"date": "2023-12-12", "close": 47.31, "volume": 240427.0}, {"date": "2023-12-13", "close": 47.22, "volume": 337492.0}, {"date": "2023-12-14", "close": 46.7, "volume": 439670.0}, {"date": "2023-12-15", "close": 50.23, "volume": 1075292.0}, {"date": "2023-12-18", "close": 50.6, "volume": 681921.0}, {"date": "2023-12-19", "close": 53.0, "volume": 637723.0}, {"date": "2023-12-20", "close": 52.0, "volume": 723427.0}, {"date": "2023-12-21", "close": 52.93, "volume": 353391.0}, {"date": "2023-12-22", "close": 54.43, "volume": 462158.0}, {"date": "2023-12-26", "close": 51.64, "volume": 516230.0}, {"date": "2023-12-27", "close": 51.2, "volume": 275228.0}, {"date": "2023-12-28", "close": 50.12, "volume": 386805.0}, {"date": "2023-12-29", "close": 49.97, "volume": 334208.0}, {"date": "2024-01-02", "close": 51.38, "volume": 391139.0}, {"date": "2024-01-03", "close": 53.53, "volume": 471597.0}, {"date": "2024-01-04", "close": 54.11, "volume": 744615.0}, {"date": "2024-01-05", "close": 56.2, "volume": 473607.0}, {"date": "2024-01-08", "close": 54.44, "volume": 628000.0}, {"date": "2024-01-09", "close": 54.32, "volume": 388611.0}, {"date": "2024-01-10", "close": 53.7, "volume": 276847.0}, {"date": "2024-01-11", "close": 54.05, "volume": 328976.0}, {"date": "2024-01-12", "close": 56.34, "volume": 564130.0}, {"date": "2024-01-16", "close": 55.76, "volume": 610153.0}, {"date": "2024-01-17", "close": 56.72, "volume": 391344.0}, {"date": "2024-01-18", "close": 57.16, "volume": 366717.0}, {"date": "2024-01-19", "close": 59.05, "volume": 917163.0}, {"date": "2024-01-22", "close": 58.33, "volume": 450275.0}, {"date": "2024-01-23", "close": 57.98, "volume": 422362.0}, {"date": "2024-01-24", "close": 59.79, "volume": 426145.0}, {"date": "2024-01-25", "close": 58.95, "volume": 366948.0}, {"date": "2024-01-26", "close": 60.5, "volume": 436572.0}, {"date": "2024-01-29", "close": 59.31, "volume": 368689.0}, {"date": "2024-01-30", "close": 62.51, "volume": 677931.0}, {"date": "2024-01-31", "close": 62.55, "volume": 699153.0}, {"date": "2024-02-01", "close": 60.71, "volume": 1120500.0}, {"date": "2024-02-02", "close": 59.0, "volume": 407770.0}, {"date": "2024-02-05", "close": 58.01, "volume": 470175.0}, {"date": "2024-02-06", "close": 56.7, "volume": 435837.0}, {"date": "2024-02-07", "close": 57.5, "volume": 516912.0}, {"date": "2024-02-08", "close": 58.03, "volume": 561328.0}, {"date": "2024-02-09", "close": 57.44, "volume": 332294.0}, {"date": "2024-02-12", "close": 59.13, "volume": 458146.0}, {"date": "2024-02-13", "close": 58.04, "volume": 386221.0}, {"date": "2024-02-14", "close": 57.68, "volume": 403462.0}, {"date": "2024-02-15", "close": 58.98, "volume": 345578.0}, {"date": "2024-02-16", "close": 58.22, "volume": 260778.0}, {"date": "2024-02-20", "close": 57.08, "volume": 394981.0}, {"date": "2024-02-21", "close": 57.94, "volume": 495064.0}, {"date": "2024-02-22", "close": 54.78, "volume": 1931749.0}, {"date": "2024-02-23", "close": 54.03, "volume": 786587.0}, {"date": "2024-02-26", "close": 55.24, "volume": 631910.0}, {"date": "2024-02-27", "close": 54.6, "volume": 360102.0}, {"date": "2024-02-28", "close": 55.1, "volume": 418635.0}, {"date": "2024-02-29", "close": 54.82, "volume": 424380.0}, {"date": "2024-03-01", "close": 54.74, "volume": 475846.0}, {"date": "2024-03-04", "close": 53.3, "volume": 445106.0}, {"date": "2024-03-05", "close": 54.27, "volume": 394608.0}, {"date": "2024-03-06", "close": 54.14, "volume": 365270.0}, {"date": "2024-03-07", "close": 53.79, "volume": 341022.0}, {"date": "2024-03-08", "close": 53.78, "volume": 356189.0}, {"date": "2024-03-11", "close": 53.28, "volume": 302994.0}, {"date": "2024-03-12", "close": 53.11, "volume": 260685.0}, {"date": "2024-03-13", "close": 53.88, "volume": 240899.0}, {"date": "2024-03-14", "close": 55.11, "volume": 358398.0}, {"date": "2024-03-15", "close": 55.75, "volume": 647209.0}, {"date": "2024-03-18", "close": 55.52, "volume": 448568.0}, {"date": "2024-03-19", "close": 55.9, "volume": 288898.0}, {"date": "2024-03-20", "close": 56.91, "volume": 508242.0}, {"date": "2024-03-21", "close": 57.37, "volume": 427425.0}, {"date": "2024-03-22", "close": 56.92, "volume": 268241.0}, {"date": "2024-03-25", "close": 57.28, "volume": 203049.0}, {"date": "2024-03-26", "close": 56.91, "volume": 257468.0}, {"date": "2024-03-27", "close": 57.31, "volume": 302021.0}, {"date": "2024-03-28", "close": 58.41, "volume": 314655.0}, {"date": "2024-04-01", "close": 60.86, "volume": 413717.0}, {"date": "2024-04-02", "close": 59.86, "volume": 404004.0}, {"date": "2024-04-03", "close": 60.93, "volume": 455342.0}, {"date": "2024-04-04", "close": 59.41, "volume": 283812.0}, {"date": "2024-04-05", "close": 58.86, "volume": 266268.0}, {"date": "2024-04-08", "close": 57.78, "volume": 229688.0}, {"date": "2024-04-09", "close": 55.59, "volume": 662070.0}, {"date": "2024-04-10", "close": 56.36, "volume": 296006.0}, {"date": "2024-04-11", "close": 58.84, "volume": 477804.0}, {"date": "2024-04-12", "close": 57.68, "volume": 363622.0}, {"date": "2024-04-15", "close": 57.51, "volume": 281313.0}, {"date": "2024-04-16", "close": 57.38, "volume": 222387.0}, {"date": "2024-04-17", "close": 57.29, "volume": 239085.0}, {"date": "2024-04-18", "close": 55.52, "volume": 266635.0}, {"date": "2024-04-19", "close": 56.53, "volume": 334193.0}, {"date": "2024-04-22", "close": 56.27, "volume": 250919.0}, {"date": "2024-04-23", "close": 56.47, "volume": 201834.0}, {"date": "2024-04-24", "close": 56.6, "volume": 251247.0}, {"date": "2024-04-25", "close": 58.13, "volume": 241346.0}, {"date": "2024-04-26", "close": 58.66, "volume": 198665.0}, {"date": "2024-04-29", "close": 58.6, "volume": 225438.0}, {"date": "2024-04-30", "close": 58.27, "volume": 241441.0}, {"date": "2024-05-01", "close": 57.61, "volume": 252459.0}, {"date": "2024-05-02", "close": 60.28, "volume": 423166.0}, {"date": "2024-05-03", "close": 60.14, "volume": 220979.0}, {"date": "2024-05-06", "close": 60.27, "volume": 253317.0}, {"date": "2024-05-07", "close": 60.71, "volume": 167000.0}, {"date": "2024-05-08", "close": 63.54, "volume": 499024.0}, {"date": "2024-05-09", "close": 69.3, "volume": 777407.0}, {"date": "2024-05-10", "close": 68.74, "volume": 545836.0}, {"date": "2024-05-13", "close": 68.68, "volume": 363165.0}, {"date": "2024-05-14", "close": 69.76, "volume": 280633.0}, {"date": "2024-05-15", "close": 71.47, "volume": 413678.0}, {"date": "2024-05-16", "close": 72.24, "volume": 358569.0}, {"date": "2024-05-17", "close": 71.83, "volume": 329537.0}, {"date": "2024-05-20", "close": 70.62, "volume": 330902.0}, {"date": "2024-05-21", "close": 71.83, "volume": 278877.0}, {"date": "2024-05-22", "close": 71.02, "volume": 317788.0}, {"date": "2024-05-23", "close": 71.08, "volume": 299852.0}, {"date": "2024-05-24", "close": 72.5, "volume": 202354.0}, {"date": "2024-05-28", "close": 73.1, "volume": 280983.0}, {"date": "2024-05-29", "close": 71.88, "volume": 191075.0}, {"date": "2024-05-30", "close": 73.68, "volume": 268947.0}, {"date": "2024-05-31", "close": 72.83, "volume": 396514.0}, {"date": "2024-06-03", "close": 72.53, "volume": 337459.0}, {"date": "2024-06-04", "close": 70.5, "volume": 299306.0}, {"date": "2024-06-05", "close": 72.23, "volume": 175458.0}, {"date": "2024-06-06", "close": 71.15, "volume": 188047.0}, {"date": "2024-06-07", "close": 69.73, "volume": 214977.0}, {"date": "2024-06-10", "close": 70.1, "volume": 222284.0}, {"date": "2024-06-11", "close": 68.7, "volume": 290239.0}, {"date": "2024-06-12", "close": 69.33, "volume": 177666.0}, {"date": "2024-06-13", "close": 67.62, "volume": 165043.0}, {"date": "2024-06-14", "close": 65.61, "volume": 371266.0}, {"date": "2024-06-17", "close": 65.32, "volume": 276695.0}, {"date": "2024-06-18", "close": 66.62, "volume": 545500.0}, {"date": "2024-06-20", "close": 68.08, "volume": 242834.0}, {"date": "2024-06-21", "close": 69.66, "volume": 448921.0}, {"date": "2024-06-24", "close": 69.47, "volume": 250906.0}, {"date": "2024-06-25", "close": 69.5, "volume": 393546.0}, {"date": "2024-06-26", "close": 71.02, "volume": 282858.0}, {"date": "2024-06-27", "close": 70.58, "volume": 200978.0}, {"date": "2024-06-28", "close": 68.81, "volume": 422723.0}, {"date": "2024-07-01", "close": 69.02, "volume": 442333.0}, {"date": "2024-07-02", "close": 68.37, "volume": 207545.0}, {"date": "2024-07-03", "close": 69.39, "volume": 163268.0}, {"date": "2024-07-05", "close": 66.21, "volume": 273017.0}, {"date": "2024-07-08", "close": 64.99, "volume": 366244.0}, {"date": "2024-07-09", "close": 63.42, "volume": 310799.0}, {"date": "2024-07-10", "close": 64.38, "volume": 274008.0}, {"date": "2024-07-11", "close": 64.23, "volume": 276977.0}, {"date": "2024-07-12", "close": 62.94, "volume": 214895.0}, {"date": "2024-07-15", "close": 63.45, "volume": 380019.0}, {"date": "2024-07-16", "close": 65.09, "volume": 225519.0}, {"date": "2024-07-17", "close": 63.32, "volume": 227553.0}, {"date": "2024-07-18", "close": 62.28, "volume": 225158.0}, {"date": "2024-07-19", "close": 62.77, "volume": 160106.0}, {"date": "2024-07-22", "close": 65.62, "volume": 329934.0}, {"date": "2024-07-23", "close": 65.93, "volume": 231224.0}, {"date": "2024-07-24", "close": 64.2, "volume": 185484.0}, {"date": "2024-07-25", "close": 62.86, "volume": 257821.0}, {"date": "2024-07-26", "close": 62.61, "volume": 165377.0}, {"date": "2024-07-29", "close": 63.1, "volume": 201590.0}, {"date": "2024-07-30", "close": 63.23, "volume": 251815.0}, {"date": "2024-07-31", "close": 65.44, "volume": 250908.0}, {"date": "2024-08-01", "close": 61.65, "volume": 757420.0}, {"date": "2024-08-02", "close": 58.09, "volume": 470835.0}, {"date": "2024-08-05", "close": 56.07, "volume": 587182.0}, {"date": "2024-08-06", "close": 56.58, "volume": 337149.0}, {"date": "2024-08-07", "close": 55.65, "volume": 278472.0}, {"date": "2024-08-08", "close": 55.33, "volume": 453995.0}, {"date": "2024-08-09", "close": 55.32, "volume": 243683.0}, {"date": "2024-08-12", "close": 55.06, "volume": 251973.0}, {"date": "2024-08-13", "close": 55.1, "volume": 313175.0}, {"date": "2024-08-14", "close": 54.99, "volume": 272244.0}, {"date": "2024-08-15", "close": 57.19, "volume": 311699.0}, {"date": "2024-08-16", "close": 57.85, "volume": 262032.0}, {"date": "2024-08-19", "close": 56.97, "volume": 236808.0}, {"date": "2024-08-20", "close": 56.02, "volume": 213636.0}, {"date": "2024-08-21", "close": 55.43, "volume": 149139.0}, {"date": "2024-08-22", "close": 54.81, "volume": 213407.0}, {"date": "2024-08-23", "close": 55.71, "volume": 258158.0}, {"date": "2024-08-26", "close": 55.91, "volume": 213989.0}, {"date": "2024-08-27", "close": 56.27, "volume": 210902.0}, {"date": "2024-08-28", "close": 55.49, "volume": 202083.0}, {"date": "2024-08-29", "close": 55.45, "volume": 236912.0}, {"date": "2024-08-30", "close": 56.88, "volume": 235853.0}, {"date": "2024-09-03", "close": 54.3, "volume": 337920.0}, {"date": "2024-09-04", "close": 53.73, "volume": 246720.0}, {"date": "2024-09-05", "close": 53.71, "volume": 239079.0}, {"date": "2024-09-06", "close": 53.4, "volume": 186029.0}, {"date": "2024-09-09", "close": 53.99, "volume": 258284.0}, {"date": "2024-09-10", "close": 52.85, "volume": 254832.0}, {"date": "2024-09-11", "close": 53.96, "volume": 231151.0}, {"date": "2024-09-12", "close": 55.06, "volume": 285981.0}, {"date": "2024-09-13", "close": 55.11, "volume": 208443.0}, {"date": "2024-09-16", "close": 56.21, "volume": 235292.0}, {"date": "2024-09-17", "close": 56.15, "volume": 215506.0}, {"date": "2024-09-18", "close": 55.83, "volume": 249493.0}, {"date": "2024-09-19", "close": 57.07, "volume": 180686.0}, {"date": "2024-09-20", "close": 55.77, "volume": 626367.0}, {"date": "2024-09-23", "close": 56.11, "volume": 328502.0}, {"date": "2024-09-24", "close": 57.44, "volume": 232464.0}, {"date": "2024-09-25", "close": 56.31, "volume": 315098.0}, {"date": "2024-09-26", "close": 59.23, "volume": 435883.0}, {"date": "2024-09-27", "close": 58.31, "volume": 387822.0}, {"date": "2024-09-30", "close": 58.25, "volume": 308837.0}, {"date": "2024-10-01", "close": 58.32, "volume": 390219.0}, {"date": "2024-10-02", "close": 59.73, "volume": 298841.0}, {"date": "2024-10-03", "close": 61.7, "volume": 445106.0}, {"date": "2024-10-04", "close": 61.12, "volume": 419286.0}, {"date": "2024-10-07", "close": 62.11, "volume": 355169.0}, {"date": "2024-10-08", "close": 60.78, "volume": 472904.0}, {"date": "2024-10-09", "close": 59.29, "volume": 353992.0}, {"date": "2024-10-10", "close": 59.05, "volume": 283952.0}, {"date": "2024-10-11", "close": 59.23, "volume": 227333.0}, {"date": "2024-10-14", "close": 56.99, "volume": 291643.0}, {"date": "2024-10-15", "close": 54.41, "volume": 400450.0}, {"date": "2024-10-16", "close": 55.42, "volume": 317136.0}, {"date": "2024-10-17", "close": 55.39, "volume": 220362.0}, {"date": "2024-10-18", "close": 55.57, "volume": 265339.0}, {"date": "2024-10-21", "close": 54.88, "volume": 197856.0}, {"date": "2024-10-22", "close": 53.27, "volume": 242999.0}, {"date": "2024-10-23", "close": 50.06, "volume": 590038.0}, {"date": "2024-10-24", "close": 49.66, "volume": 431258.0}, {"date": "2024-10-25", "close": 50.02, "volume": 285598.0}, {"date": "2024-10-28", "close": 49.45, "volume": 343763.0}, {"date": "2024-10-29", "close": 48.68, "volume": 336398.0}, {"date": "2024-10-30", "close": 47.85, "volume": 367809.0}, {"date": "2024-10-31", "close": 47.68, "volume": 454612.0}, {"date": "2024-11-01", "close": 46.68, "volume": 949088.0}, {"date": "2024-11-04", "close": 46.58, "volume": 378380.0}, {"date": "2024-11-05", "close": 45.83, "volume": 451620.0}, {"date": "2024-11-06", "close": 46.7, "volume": 572599.0}, {"date": "2024-11-07", "close": 46.76, "volume": 254375.0}, {"date": "2024-11-08", "close": 45.49, "volume": 347350.0}, {"date": "2024-11-11", "close": 45.09, "volume": 344981.0}, {"date": "2024-11-12", "close": 44.15, "volume": 359754.0}, {"date": "2024-11-13", "close": 44.06, "volume": 447628.0}, {"date": "2024-11-14", "close": 44.82, "volume": 334947.0}, {"date": "2024-11-15", "close": 43.21, "volume": 286316.0}, {"date": "2024-11-18", "close": 43.24, "volume": 354772.0}, {"date": "2024-11-19", "close": 43.14, "volume": 261210.0}, {"date": "2024-11-20", "close": 42.73, "volume": 245394.0}, {"date": "2024-11-21", "close": 41.86, "volume": 506172.0}, {"date": "2024-11-22", "close": 41.73, "volume": 241957.0}, {"date": "2024-11-25", "close": 41.52, "volume": 372352.0}, {"date": "2024-11-26", "close": 41.09, "volume": 357853.0}, {"date": "2024-11-27", "close": 40.9, "volume": 352850.0}, {"date": "2024-11-29", "close": 40.25, "volume": 171719.0}, {"date": "2024-12-02", "close": 39.88, "volume": 456798.0}, {"date": "2024-12-03", "close": 41.65, "volume": 445555.0}, {"date": "2024-12-04", "close": 40.44, "volume": 411162.0}, {"date": "2024-12-05", "close": 39.81, "volume": 391639.0}, {"date": "2024-12-06", "close": 38.77, "volume": 382899.0}, {"date": "2024-12-09", "close": 39.2, "volume": 302206.0}, {"date": "2024-12-10", "close": 39.25, "volume": 387725.0}, {"date": "2024-12-11", "close": 38.48, "volume": 281444.0}, {"date": "2024-12-12", "close": 38.12, "volume": 298946.0}, {"date": "2024-12-13", "close": 38.06, "volume": 469310.0}, {"date": "2024-12-16", "close": 37.18, "volume": 371156.0}, {"date": "2024-12-17", "close": 37.84, "volume": 689522.0}, {"date": "2024-12-18", "close": 38.15, "volume": 514085.0}, {"date": "2024-12-19", "close": 37.21, "volume": 276122.0}, {"date": "2024-12-20", "close": 37.51, "volume": 564670.0}, {"date": "2024-12-23", "close": 39.09, "volume": 320993.0}, {"date": "2024-12-24", "close": 39.75, "volume": 291624.0}, {"date": "2024-12-26", "close": 39.13, "volume": 231360.0}, {"date": "2024-12-27", "close": 38.92, "volume": 294985.0}, {"date": "2024-12-30", "close": 38.86, "volume": 601862.0}, {"date": "2024-12-31", "close": 39.79, "volume": 319045.0}, {"date": "2025-01-02", "close": 41.25, "volume": 584117.0}, {"date": "2025-01-03", "close": 39.92, "volume": 486749.0}, {"date": "2025-01-06", "close": 39.91, "volume": 330701.0}, {"date": "2025-01-07", "close": 42.67, "volume": 535820.0}, {"date": "2025-01-08", "close": 42.11, "volume": 421472.0}, {"date": "2025-01-10", "close": 45.36, "volume": 792654.0}, {"date": "2025-01-13", "close": 47.16, "volume": 1053119.0}, {"date": "2025-01-14", "close": 47.16, "volume": 799075.0}, {"date": "2025-01-15", "close": 47.31, "volume": 617746.0}, {"date": "2025-01-16", "close": 44.58, "volume": 853718.0}, {"date": "2025-01-17", "close": 43.6, "volume": 485119.0}, {"date": "2025-01-21", "close": 41.15, "volume": 748965.0}, {"date": "2025-01-22", "close": 40.92, "volume": 461711.0}, {"date": "2025-01-23", "close": 41.08, "volume": 369978.0}, {"date": "2025-01-24", "close": 40.04, "volume": 372148.0}, {"date": "2025-01-27", "close": 39.5, "volume": 468503.0}, {"date": "2025-01-28", "close": 39.74, "volume": 369199.0}, {"date": "2025-01-29", "close": 41.02, "volume": 380104.0}, {"date": "2025-01-30", "close": 42.39, "volume": 433485.0}, {"date": "2025-01-31", "close": 41.92, "volume": 361429.0}, {"date": "2025-02-03", "close": 42.05, "volume": 509606.0}, {"date": "2025-02-04", "close": 44.1, "volume": 675889.0}, {"date": "2025-02-05", "close": 43.7, "volume": 434376.0}, {"date": "2025-02-06", "close": 42.36, "volume": 371460.0}, {"date": "2025-02-07", "close": 41.7, "volume": 282819.0}, {"date": "2025-02-10", "close": 42.17, "volume": 361684.0}, {"date": "2025-02-11", "close": 42.25, "volume": 314514.0}, {"date": "2025-02-12", "close": 42.0, "volume": 417037.0}, {"date": "2025-02-13", "close": 40.85, "volume": 461244.0}, {"date": "2025-02-14", "close": 40.43, "volume": 382768.0}, {"date": "2025-02-18", "close": 40.91, "volume": 332711.0}, {"date": "2025-02-19", "close": 40.65, "volume": 502394.0}, {"date": "2025-02-20", "close": 40.3, "volume": 933742.0}, {"date": "2025-02-21", "close": 40.12, "volume": 601875.0}, {"date": "2025-02-24", "close": 41.27, "volume": 582830.0}, {"date": "2025-02-25", "close": 40.1, "volume": 432000.0}, {"date": "2025-02-26", "close": 39.83, "volume": 351607.0}, {"date": "2025-02-27", "close": 37.82, "volume": 391391.0}, {"date": "2025-02-28", "close": 37.74, "volume": 354370.0}, {"date": "2025-03-03", "close": 37.6, "volume": 650910.0}, {"date": "2025-03-04", "close": 38.89, "volume": 675804.0}, {"date": "2025-03-05", "close": 37.05, "volume": 399983.0}, {"date": "2025-03-06", "close": 38.32, "volume": 441332.0}, {"date": "2025-03-07", "close": 38.32, "volume": 254255.0}, {"date": "2025-03-10", "close": 36.65, "volume": 371711.0}, {"date": "2025-03-11", "close": 35.92, "volume": 394110.0}, {"date": "2025-03-12", "close": 36.33, "volume": 264138.0}, {"date": "2025-03-13", "close": 36.75, "volume": 338610.0}, {"date": "2025-03-14", "close": 37.95, "volume": 298807.0}, {"date": "2025-03-17", "close": 38.93, "volume": 360090.0}, {"date": "2025-03-18", "close": 38.62, "volume": 268121.0}, {"date": "2025-03-19", "close": 39.52, "volume": 253288.0}, {"date": "2025-03-20", "close": 39.96, "volume": 373170.0}, {"date": "2025-03-21", "close": 38.47, "volume": 852535.0}, {"date": "2025-03-24", "close": 38.98, "volume": 282659.0}, {"date": "2025-03-25", "close": 38.28, "volume": 244407.0}, {"date": "2025-03-26", "close": 38.81, "volume": 202058.0}, {"date": "2025-03-27", "close": 38.17, "volume": 273399.0}, {"date": "2025-03-28", "close": 38.68, "volume": 255630.0}, {"date": "2025-03-31", "close": 38.27, "volume": 571641.0}, {"date": "2025-04-01", "close": 38.45, "volume": 259888.0}, {"date": "2025-04-02", "close": 38.19, "volume": 234504.0}, {"date": "2025-04-03", "close": 36.64, "volume": 951230.0}, {"date": "2025-04-04", "close": 34.47, "volume": 1165409.0}, {"date": "2025-04-07", "close": 37.55, "volume": 858864.0}, {"date": "2025-04-08", "close": 34.48, "volume": 720868.0}, {"date": "2025-04-09", "close": 36.23, "volume": 607727.0}, {"date": "2025-04-10", "close": 35.77, "volume": 659393.0}, {"date": "2025-04-11", "close": 39.27, "volume": 656956.0}, {"date": "2025-04-14", "close": 38.56, "volume": 489122.0}, {"date": "2025-04-15", "close": 37.39, "volume": 413150.0}, {"date": "2025-04-16", "close": 38.31, "volume": 367553.0}, {"date": "2025-04-17", "close": 39.84, "volume": 359155.0}, {"date": "2025-04-21", "close": 39.03, "volume": 409494.0}, {"date": "2025-04-22", "close": 38.05, "volume": 443492.0}, {"date": "2025-04-23", "close": 39.39, "volume": 534473.0}, {"date": "2025-04-24", "close": 40.74, "volume": 762488.0}, {"date": "2025-04-25", "close": 42.31, "volume": 714086.0}, {"date": "2025-04-28", "close": 42.24, "volume": 816439.0}, {"date": "2025-04-29", "close": 42.89, "volume": 384787.0}, {"date": "2025-04-30", "close": 42.57, "volume": 545140.0}, {"date": "2025-05-01", "close": 43.27, "volume": 502201.0}, {"date": "2025-05-02", "close": 44.09, "volume": 445002.0}, {"date": "2025-05-05", "close": 46.17, "volume": 800579.0}, {"date": "2025-05-06", "close": 46.12, "volume": 927946.0}, {"date": "2025-05-07", "close": 46.18, "volume": 735954.0}, {"date": "2025-05-08", "close": 43.92, "volume": 1224762.0}, {"date": "2025-05-09", "close": 45.3, "volume": 518002.0}, {"date": "2025-05-12", "close": 45.34, "volume": 790857.0}, {"date": "2025-05-13", "close": 45.66, "volume": 612301.0}, {"date": "2025-05-14", "close": 45.59, "volume": 731468.0}, {"date": "2025-05-15", "close": 45.89, "volume": 536963.0}, {"date": "2025-05-16", "close": 46.83, "volume": 613381.0}, {"date": "2025-05-19", "close": 45.48, "volume": 323134.0}, {"date": "2025-05-20", "close": 45.25, "volume": 407888.0}, {"date": "2025-05-21", "close": 45.09, "volume": 483293.0}, {"date": "2025-05-22", "close": 43.3, "volume": 404722.0}, {"date": "2025-05-23", "close": 44.53, "volume": 278725.0}, {"date": "2025-05-27", "close": 44.93, "volume": 305640.0}, {"date": "2025-05-28", "close": 43.4, "volume": 340406.0}, {"date": "2025-05-29", "close": 43.75, "volume": 326718.0}, {"date": "2025-05-30", "close": 44.19, "volume": 620805.0}, {"date": "2025-06-02", "close": 44.76, "volume": 387619.0}, {"date": "2025-06-03", "close": 44.24, "volume": 582967.0}, {"date": "2025-06-04", "close": 45.45, "volume": 483883.0}, {"date": "2025-06-05", "close": 45.31, "volume": 307565.0}, {"date": "2025-06-06", "close": 44.48, "volume": 405002.0}, {"date": "2025-06-09", "close": 43.89, "volume": 355938.0}, {"date": "2025-06-10", "close": 43.67, "volume": 246366.0}, {"date": "2025-06-11", "close": 44.92, "volume": 501570.0}, {"date": "2025-06-12", "close": 45.86, "volume": 380675.0}, {"date": "2025-06-13", "close": 47.59, "volume": 819743.0}, {"date": "2025-06-16", "close": 45.89, "volume": 567049.0}, {"date": "2025-06-17", "close": 47.22, "volume": 755259.0}, {"date": "2025-06-18", "close": 46.67, "volume": 801142.0}, {"date": "2025-06-20", "close": 45.42, "volume": 909396.0}, {"date": "2025-06-23", "close": 44.24, "volume": 978547.0}, {"date": "2025-06-24", "close": 43.37, "volume": 668343.0}, {"date": "2025-06-25", "close": 44.04, "volume": 407315.0}, {"date": "2025-06-26", "close": 43.49, "volume": 539648.0}, {"date": "2025-06-27", "close": 42.31, "volume": 588382.0}, {"date": "2025-06-30", "close": 41.72, "volume": 1132421.0}, {"date": "2025-07-01", "close": 41.88, "volume": 616141.0}, {"date": "2025-07-02", "close": 43.29, "volume": 385426.0}, {"date": "2025-07-03", "close": 44.25, "volume": 435443.0}, {"date": "2025-07-07", "close": 44.92, "volume": 400984.0}, {"date": "2025-07-08", "close": 44.0, "volume": 303615.0}, {"date": "2025-07-09", "close": 42.92, "volume": 350719.0}, {"date": "2025-07-10", "close": 44.53, "volume": 339128.0}, {"date": "2025-07-11", "close": 44.08, "volume": 381922.0}, {"date": "2025-07-14", "close": 43.95, "volume": 391557.0}, {"date": "2025-07-15", "close": 43.43, "volume": 321597.0}, {"date": "2025-07-16", "close": 43.72, "volume": 421960.0}, {"date": "2025-07-17", "close": 44.86, "volume": 403881.0}, {"date": "2025-07-18", "close": 44.06, "volume": 286107.0}, {"date": "2025-07-21", "close": 43.43, "volume": 211397.0}, {"date": "2025-07-22", "close": 43.54, "volume": 193095.0}, {"date": "2025-07-23", "close": 45.23, "volume": 333392.0}, {"date": "2025-07-24", "close": 44.87, "volume": 364041.0}, {"date": "2025-07-25", "close": 44.17, "volume": 202328.0}, {"date": "2025-07-28", "close": 44.68, "volume": 412869.0}, {"date": "2025-07-29", "close": 45.22, "volume": 347205.0}, {"date": "2025-07-30", "close": 44.99, "volume": 532450.0}, {"date": "2025-07-31", "close": 42.35, "volume": 976453.0}, {"date": "2025-08-01", "close": 42.6, "volume": 863673.0}, {"date": "2025-08-04", "close": 45.14, "volume": 697681.0}, {"date": "2025-08-05", "close": 46.18, "volume": 688150.0}, {"date": "2025-08-06", "close": 45.44, "volume": 667406.0}, {"date": "2025-08-07", "close": 45.43, "volume": 514223.0}, {"date": "2025-08-08", "close": 44.63, "volume": 630665.0}, {"date": "2025-08-11", "close": 43.29, "volume": 450946.0}, {"date": "2025-08-12", "close": 44.22, "volume": 972929.0}, {"date": "2025-08-13", "close": 44.87, "volume": 887749.0}, {"date": "2025-08-14", "close": 44.06, "volume": 683493.0}, {"date": "2025-08-15", "close": 44.35, "volume": 572434.0}, {"date": "2025-08-18", "close": 45.0, "volume": 456864.0}, {"date": "2025-08-19", "close": 43.6, "volume": 274800.0}, {"date": "2025-08-20", "close": 44.6, "volume": 463976.0}, {"date": "2025-08-21", "close": 47.84, "volume": 933444.0}, {"date": "2025-08-22", "close": 48.11, "volume": 528461.0}, {"date": "2025-08-25", "close": 47.63, "volume": 478905.0}, {"date": "2025-08-26", "close": 47.45, "volume": 347439.0}, {"date": "2025-08-27", "close": 48.18, "volume": 667733.0}, {"date": "2025-08-28", "close": 48.67, "volume": 601094.0}, {"date": "2025-08-29", "close": 49.17, "volume": 810660.0}, {"date": "2025-09-02", "close": 49.2, "volume": 569983.0}, {"date": "2025-09-03", "close": 50.68, "volume": 809518.0}, {"date": "2025-09-04", "close": 50.74, "volume": 512921.0}, {"date": "2025-09-05", "close": 52.08, "volume": 580463.0}, {"date": "2025-09-08", "close": 53.2, "volume": 760827.0}, {"date": "2025-09-09", "close": 52.2, "volume": 340808.0}, {"date": "2025-09-10", "close": 51.85, "volume": 267115.0}, {"date": "2025-09-11", "close": 51.97, "volume": 564316.0}, {"date": "2025-09-12", "close": 52.1, "volume": 413121.0}, {"date": "2025-09-15", "close": 55.96, "volume": 1117247.0}, {"date": "2025-09-16", "close": 54.4, "volume": 668204.0}, {"date": "2025-09-17", "close": 55.35, "volume": 849641.0}, {"date": "2025-09-18", "close": 54.72, "volume": 456377.0}, {"date": "2025-09-19", "close": 53.46, "volume": 523139.0}, {"date": "2025-09-22", "close": 53.14, "volume": 501973.0}, {"date": "2025-09-23", "close": 54.5, "volume": 414298.0}, {"date": "2025-09-24", "close": 53.7, "volume": 274116.0}, {"date": "2025-09-25", "close": 52.58, "volume": 406685.0}, {"date": "2025-09-26", "close": 52.37, "volume": 454676.0}, {"date": "2025-09-29", "close": 51.26, "volume": 600115.0}, {"date": "2025-09-30", "close": 50.55, "volume": 382696.0}, {"date": "2025-10-01", "close": 51.04, "volume": 296833.0}, {"date": "2025-10-02", "close": 50.14, "volume": 394116.0}, {"date": "2025-10-03", "close": 51.45, "volume": 380049.0}, {"date": "2025-10-06", "close": 50.55, "volume": 360022.0}, {"date": "2025-10-07", "close": 49.07, "volume": 384818.0}, {"date": "2025-10-08", "close": 49.24, "volume": 513947.0}, {"date": "2025-10-09", "close": 50.42, "volume": 916069.0}, {"date": "2025-10-10", "close": 49.13, "volume": 347931.0}, {"date": "2025-10-13", "close": 49.47, "volume": 491804.0}, {"date": "2025-10-14", "close": 48.82, "volume": 588954.0}, {"date": "2025-10-15", "close": 50.86, "volume": 481472.0}, {"date": "2025-10-16", "close": 52.42, "volume": 655517.0}, {"date": "2025-10-17", "close": 53.86, "volume": 571265.0}, {"date": "2025-10-20", "close": 55.47, "volume": 772361.0}, {"date": "2025-10-21", "close": 53.79, "volume": 387161.0}, {"date": "2025-10-22", "close": 56.59, "volume": 638365.0}, {"date": "2025-10-23", "close": 58.91, "volume": 845115.0}, {"date": "2025-10-24", "close": 58.78, "volume": 524811.0}, {"date": "2025-10-27", "close": 59.31, "volume": 301722.0}, {"date": "2025-10-28", "close": 59.71, "volume": 388294.0}, {"date": "2025-10-29", "close": 60.29, "volume": 600755.0}, {"date": "2025-10-30", "close": 58.84, "volume": 514738.0}, {"date": "2025-10-31", "close": 61.0, "volume": 472196.0}, {"date": "2025-11-03", "close": 60.61, "volume": 427885.0}, {"date": "2025-11-04", "close": 59.54, "volume": 249081.0}, {"date": "2025-11-05", "close": 61.0, "volume": 311075.0}, {"date": "2025-11-06", "close": 61.1, "volume": 500754.0}, {"date": "2025-11-07", "close": 60.94, "volume": 480255.0}, {"date": "2025-11-10", "close": 61.14, "volume": 313723.0}, {"date": "2025-11-11", "close": 60.81, "volume": 279679.0}, {"date": "2025-11-12", "close": 61.84, "volume": 284475.0}, {"date": "2025-11-13", "close": 61.82, "volume": 401371.0}, {"date": "2025-11-14", "close": 62.47, "volume": 222170.0}, {"date": "2025-11-17", "close": 62.49, "volume": 349806.0}, {"date": "2025-11-18", "close": 63.03, "volume": 349842.0}, {"date": "2025-11-19", "close": 61.89, "volume": 305319.0}, {"date": "2025-11-20", "close": 60.52, "volume": 324863.0}, {"date": "2025-11-21", "close": 62.25, "volume": 412908.0}, {"date": "2025-11-24", "close": 60.99, "volume": 508013.0}, {"date": "2025-11-25", "close": 59.27, "volume": 745943.0}, {"date": "2025-11-26", "close": 58.11, "volume": 652611.0}, {"date": "2025-11-28", "close": 57.67, "volume": 260208.0}, {"date": "2025-12-01", "close": 55.53, "volume": 391245.0}, {"date": "2025-12-02", "close": 55.79, "volume": 350291.0}, {"date": "2025-12-03", "close": 57.0, "volume": 467257.0}, {"date": "2025-12-04", "close": 55.47, "volume": 305132.0}, {"date": "2025-12-05", "close": 55.21, "volume": 386525.0}, {"date": "2025-12-08", "close": 55.33, "volume": 446673.0}, {"date": "2025-12-09", "close": 53.85, "volume": 404305.0}, {"date": "2025-12-10", "close": 53.47, "volume": 988173.0}, {"date": "2025-12-11", "close": 53.93, "volume": 509367.0}, {"date": "2025-12-12", "close": 53.59, "volume": 473699.0}, {"date": "2025-12-15", "close": 54.08, "volume": 576200.0}, {"date": "2025-12-16", "close": 53.64, "volume": 354127.0}, {"date": "2025-12-17", "close": 54.49, "volume": 264497.0}, {"date": "2025-12-18", "close": 53.75, "volume": 283781.0}, {"date": "2025-12-19", "close": 54.18, "volume": 566435.0}, {"date": "2025-12-22", "close": 54.37, "volume": 328384.0}, {"date": "2025-12-23", "close": 53.84, "volume": 309465.0}, {"date": "2025-12-24", "close": 53.86, "volume": 98406.0}, {"date": "2025-12-26", "close": 54.34, "volume": 182417.0}, {"date": "2025-12-29", "close": 54.4, "volume": 329127.0}, {"date": "2025-12-30", "close": 53.17, "volume": 341941.0}, {"date": "2025-12-31", "close": 53.42, "volume": 248059.0}, {"date": "2026-01-02", "close": 51.5, "volume": 430429.0}, {"date": "2026-01-05", "close": 51.96, "volume": 489096.0}, {"date": "2026-01-06", "close": 53.49, "volume": 449693.0}, {"date": "2026-01-07", "close": 59.02, "volume": 770643.0}, {"date": "2026-01-08", "close": 59.1, "volume": 630580.0}, {"date": "2026-01-09", "close": 58.93, "volume": 420897.0}, {"date": "2026-01-12", "close": 58.7, "volume": 313944.0}, {"date": "2026-01-13", "close": 60.75, "volume": 611410.0}, {"date": "2026-01-14", "close": 61.42, "volume": 472588.0}, {"date": "2026-01-15", "close": 59.81, "volume": 503576.0}, {"date": "2026-01-16", "close": 60.14, "volume": 635328.0}, {"date": "2026-01-20", "close": 60.85, "volume": 476000.0}, {"date": "2026-01-21", "close": 62.0, "volume": 426897.0}, {"date": "2026-01-22", "close": 60.47, "volume": 399729.0}, {"date": "2026-01-23", "close": 61.78, "volume": 292578.0}, {"date": "2026-01-26", "close": 61.45, "volume": 342397.0}, {"date": "2026-01-27", "close": 61.91, "volume": 183734.0}, {"date": "2026-01-28", "close": 63.33, "volume": 312619.0}, {"date": "2026-01-29", "close": 64.19, "volume": 411911.0}, {"date": "2026-01-30", "close": 64.52, "volume": 405714.0}, {"date": "2026-02-02", "close": 65.25, "volume": 378885.0}, {"date": "2026-02-03", "close": 65.14, "volume": 479180.0}, {"date": "2026-02-04", "close": 64.27, "volume": 352329.0}, {"date": "2026-02-05", "close": 64.42, "volume": 343370.0}, {"date": "2026-02-06", "close": 66.74, "volume": 283553.0}, {"date": "2026-02-09", "close": 66.93, "volume": 240953.0}, {"date": "2026-02-10", "close": 66.97, "volume": 268405.0}, {"date": "2026-02-11", "close": 69.57, "volume": 425327.0}, {"date": "2026-02-12", "close": 68.45, "volume": 419503.0}, {"date": "2026-02-13", "close": 70.55, "volume": 374674.0}, {"date": "2026-02-17", "close": 71.61, "volume": 346874.0}, {"date": "2026-02-18", "close": 72.54, "volume": 598534.0}, {"date": "2026-02-19", "close": 73.89, "volume": 917507.0}, {"date": "2026-02-20", "close": 72.88, "volume": 682198.0}, {"date": "2026-02-23", "close": 71.82, "volume": 543225.0}, {"date": "2026-02-24", "close": 73.82, "volume": 663946.0}, {"date": "2026-02-25", "close": 74.77, "volume": 579950.0}, {"date": "2026-02-26", "close": 76.99, "volume": 1217672.0}, {"date": "2026-02-27", "close": 78.27, "volume": 940054.0}, {"date": "2026-03-02", "close": 78.14, "volume": 1074856.0}, {"date": "2026-03-03", "close": 75.89, "volume": 798019.0}, {"date": "2026-03-04", "close": 77.28, "volume": 743919.0}, {"date": "2026-03-05", "close": 73.2, "volume": 701896.0}, {"date": "2026-03-06", "close": 71.81, "volume": 706433.0}, {"date": "2026-03-09", "close": 74.38, "volume": 558127.0}, {"date": "2026-03-10", "close": 72.5, "volume": 391861.0}, {"date": "2026-03-11", "close": 69.45, "volume": 442137.0}, {"date": "2026-03-12", "close": 64.97, "volume": 770366.0}, {"date": "2026-03-13", "close": 63.39, "volume": 520587.0}, {"date": "2026-03-16", "close": 66.2, "volume": 420029.0}, {"date": "2026-03-17", "close": 63.92, "volume": 405268.0}, {"date": "2026-03-18", "close": 65.94, "volume": 699719.0}, {"date": "2026-03-19", "close": 68.07, "volume": 584606.0}, {"date": "2026-03-20", "close": 67.08, "volume": 1091034.0}, {"date": "2026-03-23", "close": 69.4, "volume": 524621.0}, {"date": "2026-03-24", "close": 72.99, "volume": 715461.0}, {"date": "2026-03-25", "close": 70.37, "volume": 493600.0}, {"date": "2026-03-26", "close": 70.6, "volume": 561537.0}, {"date": "2026-03-27", "close": 72.45, "volume": 372306.0}, {"date": "2026-03-30", "close": 72.03, "volume": 418745.0}, {"date": "2026-03-31", "close": 73.32, "volume": 487626.0}, {"date": "2026-04-01", "close": 72.96, "volume": 305547.0}, {"date": "2026-04-02", "close": 76.99, "volume": 482667.0}, {"date": "2026-04-06", "close": 78.21, "volume": 515340.0}, {"date": "2026-04-07", "close": 75.82, "volume": 552974.0}, {"date": "2026-04-08", "close": 77.04, "volume": 621063.0}, {"date": "2026-04-09", "close": 74.87, "volume": 533869.0}, {"date": "2026-04-10", "close": 73.96, "volume": 506658.0}, {"date": "2026-04-13", "close": 75.08, "volume": 831669.0}, {"date": "2026-04-14", "close": 72.89, "volume": 429545.0}, {"date": "2026-04-15", "close": 74.73, "volume": 1000908.0}, {"date": "2026-04-16", "close": 74.41, "volume": 606313.0}, {"date": "2026-04-17", "close": 75.29, "volume": 817895.0}, {"date": "2026-04-20", "close": 76.5, "volume": 506733.0}, {"date": "2026-04-21", "close": 73.63, "volume": 343011.0}, {"date": "2026-04-22", "close": 73.42, "volume": 567699.0}, {"date": "2026-04-23", "close": 73.8, "volume": 435823.0}, {"date": "2026-04-24", "close": 75.94, "volume": 378878.0}, {"date": "2026-04-27", "close": 77.71, "volume": 406608.0}, {"date": "2026-04-28", "close": 78.03, "volume": 354747.0}, {"date": "2026-04-29", "close": 78.31, "volume": 266060.0}, {"date": "2026-04-30", "close": 78.55, "volume": 303267.0}, {"date": "2026-05-01", "close": 80.48, "volume": 347632.0}, {"date": "2026-05-04", "close": 79.7, "volume": 345978.0}, {"date": "2026-05-05", "close": 82.61, "volume": 392038.0}, {"date": "2026-05-06", "close": 79.38, "volume": 335580.0}, {"date": "2026-05-07", "close": 81.27, "volume": 342647.0}, {"date": "2026-05-08", "close": 83.03, "volume": 356704.0}, {"date": "2026-05-11", "close": 81.56, "volume": 445555.0}, {"date": "2026-05-12", "close": 80.06, "volume": 389316.0}, {"date": "2026-05-13", "close": 77.57, "volume": 495245.0}, {"date": "2026-05-14", "close": 77.34, "volume": 554341.0}, {"date": "2026-05-15", "close": 77.19, "volume": 373162.0}, {"date": "2026-05-18", "close": 76.94, "volume": 420387.0}, {"date": "2026-05-19", "close": 75.98, "volume": 352062.0}, {"date": "2026-05-20", "close": 78.99, "volume": 360671.0}, {"date": "2026-05-21", "close": 77.7, "volume": 299753.0}, {"date": "2026-05-22", "close": 77.21, "volume": 508683.0}, {"date": "2026-05-26", "close": 75.52, "volume": 503125.0}, {"date": "2026-05-27", "close": 73.98, "volume": 432951.0}, {"date": "2026-05-28", "close": 70.29, "volume": 509957.0}, {"date": "2026-05-29", "close": 70.35, "volume": 402878.0}, {"date": "2026-06-01", "close": 72.21, "volume": 287883.0}, {"date": "2026-06-02", "close": 70.59, "volume": 235596.0}, {"date": "2026-06-03", "close": 70.78, "volume": 282342.0}, {"date": "2026-06-04", "close": 70.13, "volume": 257386.0}, {"date": "2026-06-05", "close": 72.2, "volume": 334958.0}, {"date": "2026-06-08", "close": 71.66, "volume": 360163.0}, {"date": "2026-06-09", "close": 72.01, "volume": 294509.0}, {"date": "2026-06-10", "close": 72.76, "volume": 226011.0}, {"date": "2026-06-11", "close": 72.5, "volume": 269505.0}, {"date": "2026-06-12", "close": 75.4, "volume": 337480.0}, {"date": "2026-06-15", "close": 75.56, "volume": 341323.0}, {"date": "2026-06-16", "close": 75.14, "volume": 315507.0}, {"date": "2026-06-17", "close": 73.93, "volume": 249279.0}, {"date": "2026-06-18", "close": 74.45, "volume": 406259.0}, {"date": "2026-06-22", "close": 77.58, "volume": 575539.0}, {"date": "2026-06-23", "close": 79.21, "volume": 343879.0}, {"date": "2026-06-24", "close": 76.34, "volume": 428719.0}, {"date": "2026-06-25", "close": 70.28, "volume": 487685.0}, {"date": "2026-06-26", "close": 67.99, "volume": 897743.0}, {"date": "2026-06-29", "close": 65.99, "volume": 705216.0}, {"date": "2026-06-30", "close": 64.87, "volume": 388305.0}, {"date": "2026-07-01", "close": 64.33, "volume": 342976.0}, {"date": "2026-07-02", "close": 67.6, "volume": 409194.0}, {"date": "2026-07-06", "close": 68.76, "volume": 249196.0}, {"date": "2026-07-07", "close": 69.33, "volume": 379131.0}, {"date": "2026-07-08", "close": 71.69, "volume": 292307.0}, {"date": "2026-07-09", "close": 69.27, "volume": 407871.0}, {"date": "2026-07-10", "close": 72.45, "volume": 311840.0}, {"date": "2026-07-13", "close": 70.72, "volume": 312344.0}, {"date": "2026-07-14", "close": 72.27, "volume": 263677.0}, {"date": "2026-07-15", "close": 72.74, "volume": 327747.0}, {"date": "2026-07-16", "close": 71.83, "volume": 189757.0}, {"date": "2026-07-17", "close": 70.07, "volume": 303077.0}, {"date": "2026-07-20", "close": 71.91, "volume": 239641.0}, {"date": "2026-07-21", "close": 75.56, "volume": 445771.0}, {"date": "2026-07-22", "close": 74.78, "volume": 262599.0}, {"date": "2026-07-23", "close": 75.69, "volume": 218512.0}, {"date": "2026-07-24", "close": 75.81, "volume": 288892.0}], "refreshing": true}