{"ticker": "VIST", "overview": {"cik": "1762506", "ticker": "VIST", "name": "Vista Energy, S.A.B. de C.V.", "industry": "Crude Petroleum & Natural Gas", "country": "", "sic": "1311", "announcements": [{"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001193125-26-353206", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350319", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001171843-26-005487", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347835", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001193125-26-345708", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001193125-26-343388", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001193125-26-341173", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-339086", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336647", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001193125-26-333790", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333519", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333518", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333515", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333514", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001193125-26-331499", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001193125-26-329522", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001193125-26-326738", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324852", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001193125-26-322099", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001193125-26-318833", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-316988", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001193125-26-306731", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001193125-26-306139", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001193125-26-306137", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-304261", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VIST", "has_prices": true, "as_of": "2026-07-24", "last": 69.5, "prev_close": 69.06, "change": 0.4399999999999977, "change_pct": 0.006371271358239179, "session_volume": 1334239.0, "vwap_5": 67.63345952689775, "vwap_20": 64.94208087222218, "vwap_60": 69.34558756286431, "vwap_250": 55.29778751227974, "high_52w": 79.25, "low_52w": 43.88, "avg_volume_20": 960237.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-374608", "src": "13DG", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Miguel Matias Galuccio", "who_key": "Galuccio Miguel Matias", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Galuccio Miguel Matias moves to a 6.1% activist stake in VIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1703610/0001193125-26-374608-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "13DG-0001171843-26-005487", "src": "13DG", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Asa Equinor", "who_key": "EQUINOR ASA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "EQUINOR ASA takes a 5.61% passive stake in VIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1140625/0001171843-26-005487-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-333514", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Alejandro Chernacov", "who_key": "CHERNACOV ALEJANDRO", "role": "Strategic Planning and IRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Insider files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012075/000119312526333514/0001193125-26-333514-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "0001193125-26-333515", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Pinto Pablo Manuel Vera", "who_key": "VERA PINTO PABLO MANUEL", "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": "Crude Petroleum & Natural Gas", "country": "", "headline": "CFO files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012085/000119312526333515/0001193125-26-333515-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "0001193125-26-333518", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Juan Maria Garoby", "who_key": "GAROBY JUAN MARIA", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "C-suite exec files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012083/000119312526333518/0001193125-26-333518-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "0001193125-26-333519", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Miguel Matias Galuccio", "who_key": "Galuccio Miguel Matias", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "CEO files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762506/000119312526333519/0001193125-26-333519-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "0001193125-26-271317", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "German Nicanor Losada", "who_key": "Losada German Nicanor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Director files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762506/000119312526271317/0001193125-26-271317-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001193125-26-153085", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Susan Segal", "who_key": "SEGAL SUSAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Director files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762506/000119312526153085/0001193125-26-153085-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "0001193125-26-153089", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Cobian Mauricio Doehner", "who_key": "Doehner Cobian Mauricio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 136668.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Director files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762506/000119312526153089/0001193125-26-153089-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "0001193125-26-153101", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Gerard Martellozo", "who_key": "Martellozo Gerard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 97620.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Director files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762506/000119312526153101/0001193125-26-153101-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "0001193125-26-153117", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Pierre Jean Sivignon", "who_key": "Sivignon Pierre Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 97620.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Director files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762506/000119312526153117/0001193125-26-153117-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "0001193125-26-153127", "src": "INSIDERS", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "German Nicanor Losada", "who_key": "Losada German Nicanor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 136668.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Director files routine paperwork on VIST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762506/000119312526153127/0001193125-26-153127-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-374608", "src": "13DG", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Miguel Matias Galuccio", "who_key": "Galuccio Miguel Matias", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "Galuccio Miguel Matias moves to a 6.1% activist stake in VIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1703610/0001193125-26-374608-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "13DG-0001171843-26-005487", "src": "13DG", "ticker": "VIST", "cik": "1762506", "company": "Vista Energy, S.A.B. de C.V.", "company_raw": "Vista Energy, S.A.B. de C.V.", "who": "Asa Equinor", "who_key": "EQUINOR ASA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "", "headline": "EQUINOR ASA takes a 5.61% passive stake in VIST", "source_url": "https://www.sec.gov/Archives/edgar/data/1140625/0001171843-26-005487-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Vista Energy S.A.B. de C.V. American Depositary Shares, each representing one series A share, with no par value", "new_value": "Vista Energy, S.A.B. de C.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001762506", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001762506", "applied": 1, "detected_at": "2026-10-28T09:30:16.578803"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001193125-26-353206", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350319", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001171843-26-005487", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347835", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001193125-26-345708", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001193125-26-343388", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001193125-26-341173", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001193125-26-339086", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-336647", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001193125-26-333790", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333519", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333518", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333515", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333514", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001193125-26-331499", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001193125-26-329522", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001193125-26-326738", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "Foreign material event", "accession": "0001193125-26-324852", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001193125-26-322099", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001193125-26-318833", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001193125-26-316988", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001193125-26-306731", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001193125-26-306139", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001193125-26-306137", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001193125-26-304261", "price_sensitive": true}], "performance": {"ticker": "VIST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 4.24, "volume": 774122.0}, {"date": "2021-07-28", "close": 4.65, "volume": 701504.0}, {"date": "2021-07-29", "close": 4.85, "volume": 740315.0}, {"date": "2021-07-30", "close": 4.76, "volume": 443002.0}, {"date": "2021-08-02", "close": 4.79, "volume": 266104.0}, {"date": "2021-08-03", "close": 4.74, "volume": 369924.0}, {"date": "2021-08-04", "close": 4.7, "volume": 181603.0}, {"date": "2021-08-05", "close": 4.85, "volume": 236940.0}, {"date": "2021-08-06", "close": 4.63, "volume": 257093.0}, {"date": "2021-08-09", "close": 4.69, "volume": 642662.0}, {"date": "2021-08-10", "close": 4.77, "volume": 167537.0}, {"date": "2021-08-11", "close": 4.84, "volume": 188365.0}, {"date": "2021-08-12", "close": 4.89, "volume": 209526.0}, {"date": "2021-08-13", "close": 4.67, "volume": 276821.0}, {"date": "2021-08-16", "close": 4.64, "volume": 448986.0}, {"date": "2021-08-17", "close": 4.47, "volume": 328424.0}, {"date": "2021-08-18", "close": 4.37, "volume": 276566.0}, {"date": "2021-08-19", "close": 4.15, "volume": 860034.0}, {"date": "2021-08-20", "close": 4.17, "volume": 381279.0}, {"date": "2021-08-23", "close": 4.44, "volume": 398348.0}, {"date": "2021-08-24", "close": 4.55, "volume": 783800.0}, {"date": "2021-08-25", "close": 4.66, "volume": 437573.0}, {"date": "2021-08-26", "close": 4.5, "volume": 250524.0}, {"date": "2021-08-27", "close": 4.56, "volume": 200533.0}, {"date": "2021-08-30", "close": 4.7, "volume": 475469.0}, {"date": "2021-08-31", "close": 4.62, "volume": 144180.0}, {"date": "2021-09-01", "close": 4.6, "volume": 314768.0}, {"date": "2021-09-02", "close": 4.59, "volume": 105855.0}, {"date": "2021-09-03", "close": 4.53, "volume": 102278.0}, {"date": "2021-09-07", "close": 4.58, "volume": 286428.0}, {"date": "2021-09-08", "close": 4.48, "volume": 188806.0}, {"date": "2021-09-09", "close": 4.24, "volume": 347930.0}, {"date": "2021-09-10", "close": 4.17, "volume": 262158.0}, {"date": "2021-09-13", "close": 4.6, "volume": 968306.0}, {"date": "2021-09-14", "close": 4.29, "volume": 510353.0}, {"date": "2021-09-15", "close": 4.5, "volume": 851610.0}, {"date": "2021-09-16", "close": 4.51, "volume": 471007.0}, {"date": "2021-09-17", "close": 4.52, "volume": 379070.0}, {"date": "2021-09-20", "close": 4.23, "volume": 374332.0}, {"date": "2021-09-21", "close": 4.17, "volume": 245655.0}, {"date": "2021-09-22", "close": 4.28, "volume": 174559.0}, {"date": "2021-09-23", "close": 4.4, "volume": 232832.0}, {"date": "2021-09-24", "close": 4.36, "volume": 251098.0}, {"date": "2021-09-27", "close": 4.59, "volume": 408789.0}, {"date": "2021-09-28", "close": 4.86, "volume": 881099.0}, {"date": "2021-09-29", "close": 5.03, "volume": 628592.0}, {"date": "2021-09-30", "close": 5.03, "volume": 420932.0}, {"date": "2021-10-01", "close": 5.45, "volume": 595915.0}, {"date": "2021-10-04", "close": 5.74, "volume": 1244901.0}, {"date": "2021-10-05", "close": 6.05, "volume": 1587598.0}, {"date": "2021-10-06", "close": 6.19, "volume": 755392.0}, {"date": "2021-10-07", "close": 6.26, "volume": 729381.0}, {"date": "2021-10-08", "close": 6.31, "volume": 849620.0}, {"date": "2021-10-11", "close": 6.37, "volume": 510358.0}, {"date": "2021-10-12", "close": 6.04, "volume": 629590.0}, {"date": "2021-10-13", "close": 6.37, "volume": 652873.0}, {"date": "2021-10-14", "close": 6.28, "volume": 386097.0}, {"date": "2021-10-15", "close": 6.43, "volume": 331229.0}, {"date": "2021-10-18", "close": 6.58, "volume": 540385.0}, {"date": "2021-10-19", "close": 6.63, "volume": 332809.0}, {"date": "2021-10-20", "close": 6.93, "volume": 257837.0}, {"date": "2021-10-21", "close": 6.82, "volume": 750507.0}, {"date": "2021-10-22", "close": 6.75, "volume": 329838.0}, {"date": "2021-10-25", "close": 6.91, "volume": 394232.0}, {"date": "2021-10-26", "close": 6.84, "volume": 323239.0}, {"date": "2021-10-27", "close": 6.47, "volume": 555818.0}, {"date": "2021-10-28", "close": 6.55, "volume": 413240.0}, {"date": "2021-10-29", "close": 6.38, "volume": 493112.0}, {"date": "2021-11-01", "close": 6.32, "volume": 484392.0}, {"date": "2021-11-02", "close": 6.01, "volume": 596517.0}, {"date": "2021-11-03", "close": 5.92, "volume": 1699514.0}, {"date": "2021-11-04", "close": 5.78, "volume": 1650255.0}, {"date": "2021-11-05", "close": 5.85, "volume": 1157608.0}, {"date": "2021-11-08", "close": 5.72, "volume": 696800.0}, {"date": "2021-11-09", "close": 6.12, "volume": 1055520.0}, {"date": "2021-11-10", "close": 5.97, "volume": 2361694.0}, {"date": "2021-11-11", "close": 6.06, "volume": 293389.0}, {"date": "2021-11-12", "close": 6.02, "volume": 250941.0}, {"date": "2021-11-15", "close": 5.95, "volume": 259175.0}, {"date": "2021-11-16", "close": 5.81, "volume": 530648.0}, {"date": "2021-11-17", "close": 5.8, "volume": 352278.0}, {"date": "2021-11-18", "close": 5.66, "volume": 205296.0}, {"date": "2021-11-19", "close": 5.33, "volume": 411647.0}, {"date": "2021-11-22", "close": 5.52, "volume": 355259.0}, {"date": "2021-11-23", "close": 5.29, "volume": 251033.0}, {"date": "2021-11-24", "close": 5.32, "volume": 838905.0}, {"date": "2021-11-26", "close": 5.08, "volume": 516886.0}, {"date": "2021-11-29", "close": 5.26, "volume": 355044.0}, {"date": "2021-11-30", "close": 5.02, "volume": 361962.0}, {"date": "2021-12-01", "close": 4.95, "volume": 515461.0}, {"date": "2021-12-02", "close": 5.05, "volume": 573945.0}, {"date": "2021-12-03", "close": 5.11, "volume": 308487.0}, {"date": "2021-12-06", "close": 5.26, "volume": 363777.0}, {"date": "2021-12-07", "close": 5.37, "volume": 382920.0}, {"date": "2021-12-08", "close": 5.53, "volume": 327846.0}, {"date": "2021-12-09", "close": 5.58, "volume": 462958.0}, {"date": "2021-12-10", "close": 5.85, "volume": 484023.0}, {"date": "2021-12-13", "close": 5.51, "volume": 320455.0}, {"date": "2021-12-14", "close": 5.35, "volume": 312897.0}, {"date": "2021-12-15", "close": 5.37, "volume": 340737.0}, {"date": "2021-12-16", "close": 5.42, "volume": 256259.0}, {"date": "2021-12-17", "close": 5.33, "volume": 121257.0}, {"date": "2021-12-20", "close": 5.08, "volume": 448551.0}, {"date": "2021-12-21", "close": 5.21, "volume": 270217.0}, {"date": "2021-12-22", "close": 5.11, "volume": 245610.0}, {"date": "2021-12-23", "close": 5.1, "volume": 299149.0}, {"date": "2021-12-27", "close": 5.22, "volume": 463255.0}, {"date": "2021-12-28", "close": 5.29, "volume": 360618.0}, {"date": "2021-12-29", "close": 5.24, "volume": 179670.0}, {"date": "2021-12-30", "close": 5.24, "volume": 307704.0}, {"date": "2021-12-31", "close": 5.33, "volume": 128242.0}, {"date": "2022-01-03", "close": 5.36, "volume": 345616.0}, {"date": "2022-01-04", "close": 5.77, "volume": 497710.0}, {"date": "2022-01-05", "close": 5.43, "volume": 319865.0}, {"date": "2022-01-06", "close": 5.54, "volume": 244871.0}, {"date": "2022-01-07", "close": 5.71, "volume": 162628.0}, {"date": "2022-01-10", "close": 5.65, "volume": 282993.0}, {"date": "2022-01-11", "close": 5.97, "volume": 274876.0}, {"date": "2022-01-12", "close": 6.14, "volume": 351684.0}, {"date": "2022-01-13", "close": 6.14, "volume": 379888.0}, {"date": "2022-01-14", "close": 6.21, "volume": 194208.0}, {"date": "2022-01-18", "close": 6.14, "volume": 580676.0}, {"date": "2022-01-19", "close": 6.18, "volume": 162986.0}, {"date": "2022-01-20", "close": 5.87, "volume": 306121.0}, {"date": "2022-01-21", "close": 5.69, "volume": 306224.0}, {"date": "2022-01-24", "close": 5.35, "volume": 778799.0}, {"date": "2022-01-25", "close": 5.77, "volume": 442086.0}, {"date": "2022-01-26", "close": 5.87, "volume": 422959.0}, {"date": "2022-01-27", "close": 5.81, "volume": 448050.0}, {"date": "2022-01-28", "close": 6.25, "volume": 960777.0}, {"date": "2022-01-31", "close": 6.27, "volume": 543527.0}, {"date": "2022-02-01", "close": 6.48, "volume": 494162.0}, {"date": "2022-02-02", "close": 6.39, "volume": 175945.0}, {"date": "2022-02-03", "close": 6.32, "volume": 284886.0}, {"date": "2022-02-04", "close": 6.42, "volume": 298071.0}, {"date": "2022-02-07", "close": 6.67, "volume": 491767.0}, {"date": "2022-02-08", "close": 6.62, "volume": 266934.0}, {"date": "2022-02-09", "close": 6.74, "volume": 356517.0}, {"date": "2022-02-10", "close": 6.93, "volume": 408553.0}, {"date": "2022-02-11", "close": 7.0, "volume": 736891.0}, {"date": "2022-02-14", "close": 7.05, "volume": 647326.0}, {"date": "2022-02-15", "close": 6.89, "volume": 417066.0}, {"date": "2022-02-16", "close": 7.2, "volume": 520714.0}, {"date": "2022-02-17", "close": 7.19, "volume": 219089.0}, {"date": "2022-02-18", "close": 6.9, "volume": 601380.0}, {"date": "2022-02-22", "close": 6.94, "volume": 1103900.0}, {"date": "2022-02-23", "close": 7.9, "volume": 4121351.0}, {"date": "2022-02-24", "close": 8.18, "volume": 1830967.0}, {"date": "2022-02-25", "close": 8.0, "volume": 988717.0}, {"date": "2022-02-28", "close": 8.25, "volume": 609271.0}, {"date": "2022-03-01", "close": 8.49, "volume": 1164955.0}, {"date": "2022-03-02", "close": 8.75, "volume": 1113906.0}, {"date": "2022-03-03", "close": 8.32, "volume": 660996.0}, {"date": "2022-03-04", "close": 8.13, "volume": 988750.0}, {"date": "2022-03-07", "close": 8.41, "volume": 1087069.0}, {"date": "2022-03-08", "close": 8.43, "volume": 1257123.0}, {"date": "2022-03-09", "close": 8.17, "volume": 903153.0}, {"date": "2022-03-10", "close": 8.5, "volume": 603014.0}, {"date": "2022-03-11", "close": 8.42, "volume": 809998.0}, {"date": "2022-03-14", "close": 7.94, "volume": 746865.0}, {"date": "2022-03-15", "close": 7.9, "volume": 1352648.0}, {"date": "2022-03-16", "close": 7.48, "volume": 552277.0}, {"date": "2022-03-17", "close": 7.96, "volume": 881687.0}, {"date": "2022-03-18", "close": 7.92, "volume": 295329.0}, {"date": "2022-03-21", "close": 8.44, "volume": 985693.0}, {"date": "2022-03-22", "close": 8.46, "volume": 678153.0}, {"date": "2022-03-23", "close": 9.19, "volume": 1592477.0}, {"date": "2022-03-24", "close": 9.0, "volume": 918592.0}, {"date": "2022-03-25", "close": 9.22, "volume": 851558.0}, {"date": "2022-03-28", "close": 9.18, "volume": 707274.0}, {"date": "2022-03-29", "close": 8.95, "volume": 911974.0}, {"date": "2022-03-30", "close": 9.01, "volume": 654696.0}, {"date": "2022-03-31", "close": 9.09, "volume": 492767.0}, {"date": "2022-04-01", "close": 9.19, "volume": 288282.0}, {"date": "2022-04-04", "close": 9.74, "volume": 968990.0}, {"date": "2022-04-05", "close": 9.19, "volume": 590711.0}, {"date": "2022-04-06", "close": 9.14, "volume": 710385.0}, {"date": "2022-04-07", "close": 9.22, "volume": 334291.0}, {"date": "2022-04-08", "close": 9.14, "volume": 218453.0}, {"date": "2022-04-11", "close": 8.63, "volume": 556507.0}, {"date": "2022-04-12", "close": 8.69, "volume": 478474.0}, {"date": "2022-04-13", "close": 9.08, "volume": 455588.0}, {"date": "2022-04-14", "close": 9.01, "volume": 519596.0}, {"date": "2022-04-18", "close": 9.08, "volume": 621857.0}, {"date": "2022-04-19", "close": 9.16, "volume": 396775.0}, {"date": "2022-04-20", "close": 9.33, "volume": 765637.0}, {"date": "2022-04-21", "close": 9.05, "volume": 782023.0}, {"date": "2022-04-22", "close": 8.6, "volume": 519403.0}, {"date": "2022-04-25", "close": 8.16, "volume": 971478.0}, {"date": "2022-04-26", "close": 8.06, "volume": 444180.0}, {"date": "2022-04-27", "close": 8.53, "volume": 505286.0}, {"date": "2022-04-28", "close": 8.55, "volume": 761698.0}, {"date": "2022-04-29", "close": 8.46, "volume": 502880.0}, {"date": "2022-05-02", "close": 8.43, "volume": 386147.0}, {"date": "2022-05-03", "close": 8.82, "volume": 344001.0}, {"date": "2022-05-04", "close": 8.86, "volume": 618918.0}, {"date": "2022-05-05", "close": 8.39, "volume": 406215.0}, {"date": "2022-05-06", "close": 8.56, "volume": 743283.0}, {"date": "2022-05-09", "close": 7.62, "volume": 956394.0}, {"date": "2022-05-10", "close": 7.79, "volume": 466794.0}, {"date": "2022-05-11", "close": 8.05, "volume": 750146.0}, {"date": "2022-05-12", "close": 8.03, "volume": 285317.0}, {"date": "2022-05-13", "close": 8.48, "volume": 746790.0}, {"date": "2022-05-16", "close": 8.61, "volume": 543348.0}, {"date": "2022-05-17", "close": 8.76, "volume": 600793.0}, {"date": "2022-05-18", "close": 8.21, "volume": 430019.0}, {"date": "2022-05-19", "close": 8.19, "volume": 677217.0}, {"date": "2022-05-20", "close": 8.52, "volume": 883659.0}, {"date": "2022-05-23", "close": 8.98, "volume": 982402.0}, {"date": "2022-05-24", "close": 8.93, "volume": 743686.0}, {"date": "2022-05-25", "close": 9.33, "volume": 602084.0}, {"date": "2022-05-26", "close": 9.33, "volume": 726568.0}, {"date": "2022-05-27", "close": 9.64, "volume": 722788.0}, {"date": "2022-05-31", "close": 9.13, "volume": 1389048.0}, {"date": "2022-06-01", "close": 9.1, "volume": 1127433.0}, {"date": "2022-06-02", "close": 9.01, "volume": 1138446.0}, {"date": "2022-06-03", "close": 8.97, "volume": 897210.0}, {"date": "2022-06-06", "close": 9.21, "volume": 993220.0}, {"date": "2022-06-07", "close": 9.52, "volume": 753468.0}, {"date": "2022-06-08", "close": 9.29, "volume": 921416.0}, {"date": "2022-06-09", "close": 8.74, "volume": 863266.0}, {"date": "2022-06-10", "close": 8.68, "volume": 628359.0}, {"date": "2022-06-13", "close": 8.06, "volume": 934937.0}, {"date": "2022-06-14", "close": 7.9, "volume": 1102751.0}, {"date": "2022-06-15", "close": 8.09, "volume": 898422.0}, {"date": "2022-06-16", "close": 7.51, "volume": 1307548.0}, {"date": "2022-06-17", "close": 7.28, "volume": 790616.0}, {"date": "2022-06-21", "close": 7.29, "volume": 429842.0}, {"date": "2022-06-22", "close": 7.07, "volume": 853923.0}, {"date": "2022-06-23", "close": 6.96, "volume": 688842.0}, {"date": "2022-06-24", "close": 7.15, "volume": 509026.0}, {"date": "2022-06-27", "close": 7.54, "volume": 397990.0}, {"date": "2022-06-28", "close": 7.99, "volume": 619921.0}, {"date": "2022-06-29", "close": 7.8, "volume": 1095716.0}, {"date": "2022-06-30", "close": 7.39, "volume": 522800.0}, {"date": "2022-07-01", "close": 7.48, "volume": 231055.0}, {"date": "2022-07-05", "close": 6.73, "volume": 600616.0}, {"date": "2022-07-06", "close": 6.64, "volume": 480932.0}, {"date": "2022-07-07", "close": 6.88, "volume": 320568.0}, {"date": "2022-07-08", "close": 6.9, "volume": 326581.0}, {"date": "2022-07-11", "close": 6.56, "volume": 446822.0}, {"date": "2022-07-12", "close": 6.42, "volume": 544866.0}, {"date": "2022-07-13", "close": 6.48, "volume": 267793.0}, {"date": "2022-07-14", "close": 6.19, "volume": 345479.0}, {"date": "2022-07-15", "close": 6.16, "volume": 272570.0}, {"date": "2022-07-18", "close": 6.21, "volume": 303980.0}, {"date": "2022-07-19", "close": 6.18, "volume": 537646.0}, {"date": "2022-07-20", "close": 6.2, "volume": 609044.0}, {"date": "2022-07-21", "close": 6.12, "volume": 462212.0}, {"date": "2022-07-22", "close": 6.09, "volume": 419527.0}, {"date": "2022-07-25", "close": 6.57, "volume": 633099.0}, {"date": "2022-07-26", "close": 6.97, "volume": 518871.0}, {"date": "2022-07-27", "close": 8.22, "volume": 1214567.0}, {"date": "2022-07-28", "close": 8.59, "volume": 1118383.0}, {"date": "2022-07-29", "close": 8.78, "volume": 1234081.0}, {"date": "2022-08-01", "close": 8.62, "volume": 922399.0}, {"date": "2022-08-02", "close": 8.72, "volume": 478498.0}, {"date": "2022-08-03", "close": 8.52, "volume": 416069.0}, {"date": "2022-08-04", "close": 8.45, "volume": 542396.0}, {"date": "2022-08-05", "close": 8.6, "volume": 297884.0}, {"date": "2022-08-08", "close": 8.9, "volume": 411250.0}, {"date": "2022-08-09", "close": 8.8, "volume": 442660.0}, {"date": "2022-08-10", "close": 8.8, "volume": 581470.0}, {"date": "2022-08-11", "close": 8.98, "volume": 417844.0}, {"date": "2022-08-12", "close": 9.13, "volume": 544688.0}, {"date": "2022-08-15", "close": 9.14, "volume": 451979.0}, {"date": "2022-08-16", "close": 8.9, "volume": 681266.0}, {"date": "2022-08-17", "close": 8.67, "volume": 822102.0}, {"date": "2022-08-18", "close": 9.0, "volume": 1443549.0}, {"date": "2022-08-19", "close": 8.73, "volume": 550247.0}, {"date": "2022-08-22", "close": 8.95, "volume": 975229.0}, {"date": "2022-08-23", "close": 9.61, "volume": 1441567.0}, {"date": "2022-08-24", "close": 9.84, "volume": 1162402.0}, {"date": "2022-08-25", "close": 10.39, "volume": 1092327.0}, {"date": "2022-08-26", "close": 9.89, "volume": 1414241.0}, {"date": "2022-08-29", "close": 10.41, "volume": 821545.0}, {"date": "2022-08-30", "close": 10.03, "volume": 1209947.0}, {"date": "2022-08-31", "close": 9.86, "volume": 567035.0}, {"date": "2022-09-01", "close": 9.57, "volume": 552977.0}, {"date": "2022-09-02", "close": 10.03, "volume": 451685.0}, {"date": "2022-09-06", "close": 9.98, "volume": 603223.0}, {"date": "2022-09-07", "close": 9.99, "volume": 1121067.0}, {"date": "2022-09-08", "close": 9.81, "volume": 407771.0}, {"date": "2022-09-09", "close": 10.27, "volume": 409987.0}, {"date": "2022-09-12", "close": 10.39, "volume": 419694.0}, {"date": "2022-09-13", "close": 10.42, "volume": 675086.0}, {"date": "2022-09-14", "close": 10.48, "volume": 982869.0}, {"date": "2022-09-15", "close": 9.95, "volume": 452134.0}, {"date": "2022-09-16", "close": 9.8, "volume": 373616.0}, {"date": "2022-09-19", "close": 9.79, "volume": 555912.0}, {"date": "2022-09-20", "close": 9.69, "volume": 383322.0}, {"date": "2022-09-21", "close": 9.54, "volume": 540649.0}, {"date": "2022-09-22", "close": 9.3, "volume": 694754.0}, {"date": "2022-09-23", "close": 8.56, "volume": 749475.0}, {"date": "2022-09-26", "close": 8.4, "volume": 558550.0}, {"date": "2022-09-27", "close": 8.65, "volume": 621934.0}, {"date": "2022-09-28", "close": 9.41, "volume": 638877.0}, {"date": "2022-09-29", "close": 9.35, "volume": 360031.0}, {"date": "2022-09-30", "close": 9.42, "volume": 397035.0}, {"date": "2022-10-03", "close": 9.99, "volume": 633226.0}, {"date": "2022-10-04", "close": 10.23, "volume": 553663.0}, {"date": "2022-10-05", "close": 11.4, "volume": 1339509.0}, {"date": "2022-10-06", "close": 11.9, "volume": 1002566.0}, {"date": "2022-10-07", "close": 11.81, "volume": 1116198.0}, {"date": "2022-10-10", "close": 11.39, "volume": 745122.0}, {"date": "2022-10-11", "close": 11.13, "volume": 550245.0}, {"date": "2022-10-12", "close": 11.2, "volume": 379795.0}, {"date": "2022-10-13", "close": 11.78, "volume": 427302.0}, {"date": "2022-10-14", "close": 11.22, "volume": 459471.0}, {"date": "2022-10-17", "close": 11.58, "volume": 384829.0}, {"date": "2022-10-18", "close": 11.37, "volume": 355375.0}, {"date": "2022-10-19", "close": 11.87, "volume": 640776.0}, {"date": "2022-10-20", "close": 12.12, "volume": 1264193.0}, {"date": "2022-10-21", "close": 12.59, "volume": 526522.0}, {"date": "2022-10-24", "close": 12.81, "volume": 912689.0}, {"date": "2022-10-25", "close": 12.93, "volume": 790068.0}, {"date": "2022-10-26", "close": 13.82, "volume": 970519.0}, {"date": "2022-10-27", "close": 13.17, "volume": 1223321.0}, {"date": "2022-10-28", "close": 12.74, "volume": 1001344.0}, {"date": "2022-10-31", "close": 13.23, "volume": 810596.0}, {"date": "2022-11-01", "close": 13.66, "volume": 809495.0}, {"date": "2022-11-02", "close": 13.85, "volume": 891828.0}, {"date": "2022-11-03", "close": 13.53, "volume": 900885.0}, {"date": "2022-11-04", "close": 13.99, "volume": 778216.0}, {"date": "2022-11-07", "close": 13.85, "volume": 738809.0}, {"date": "2022-11-08", "close": 13.66, "volume": 590924.0}, {"date": "2022-11-09", "close": 13.07, "volume": 588383.0}, {"date": "2022-11-10", "close": 13.3, "volume": 481425.0}, {"date": "2022-11-11", "close": 13.91, "volume": 787062.0}, {"date": "2022-11-14", "close": 14.41, "volume": 1032322.0}, {"date": "2022-11-15", "close": 14.25, "volume": 578605.0}, {"date": "2022-11-16", "close": 13.63, "volume": 365134.0}, {"date": "2022-11-17", "close": 13.18, "volume": 516591.0}, {"date": "2022-11-18", "close": 13.1, "volume": 1047138.0}, {"date": "2022-11-21", "close": 12.87, "volume": 830618.0}, {"date": "2022-11-22", "close": 13.16, "volume": 451039.0}, {"date": "2022-11-23", "close": 13.27, "volume": 736614.0}, {"date": "2022-11-25", "close": 13.89, "volume": 313878.0}, {"date": "2022-11-28", "close": 13.55, "volume": 534029.0}, {"date": "2022-11-29", "close": 14.34, "volume": 426255.0}, {"date": "2022-11-30", "close": 14.41, "volume": 556014.0}, {"date": "2022-12-01", "close": 14.22, "volume": 656934.0}, {"date": "2022-12-02", "close": 13.65, "volume": 637006.0}, {"date": "2022-12-05", "close": 13.4, "volume": 473215.0}, {"date": "2022-12-06", "close": 12.75, "volume": 718812.0}, {"date": "2022-12-07", "close": 12.54, "volume": 877002.0}, {"date": "2022-12-08", "close": 12.4, "volume": 994676.0}, {"date": "2022-12-09", "close": 11.95, "volume": 1058217.0}, {"date": "2022-12-12", "close": 12.0, "volume": 453827.0}, {"date": "2022-12-13", "close": 12.39, "volume": 795162.0}, {"date": "2022-12-14", "close": 12.76, "volume": 640188.0}, {"date": "2022-12-15", "close": 12.9, "volume": 600306.0}, {"date": "2022-12-16", "close": 12.98, "volume": 587069.0}, {"date": "2022-12-19", "close": 13.78, "volume": 1129011.0}, {"date": "2022-12-20", "close": 14.2, "volume": 884308.0}, {"date": "2022-12-21", "close": 14.58, "volume": 726999.0}, {"date": "2022-12-22", "close": 14.73, "volume": 552598.0}, {"date": "2022-12-23", "close": 15.88, "volume": 760880.0}, {"date": "2022-12-27", "close": 15.78, "volume": 523233.0}, {"date": "2022-12-28", "close": 15.46, "volume": 718518.0}, {"date": "2022-12-29", "close": 15.52, "volume": 409261.0}, {"date": "2022-12-30", "close": 15.66, "volume": 382163.0}, {"date": "2023-01-03", "close": 14.37, "volume": 833827.0}, {"date": "2023-01-04", "close": 14.17, "volume": 815175.0}, {"date": "2023-01-05", "close": 14.78, "volume": 352607.0}, {"date": "2023-01-06", "close": 14.73, "volume": 533053.0}, {"date": "2023-01-09", "close": 15.74, "volume": 558472.0}, {"date": "2023-01-10", "close": 15.59, "volume": 726424.0}, {"date": "2023-01-11", "close": 15.65, "volume": 781671.0}, {"date": "2023-01-12", "close": 16.09, "volume": 1174555.0}, {"date": "2023-01-13", "close": 16.7, "volume": 497917.0}, {"date": "2023-01-17", "close": 16.81, "volume": 699352.0}, {"date": "2023-01-18", "close": 15.52, "volume": 1022908.0}, {"date": "2023-01-19", "close": 16.13, "volume": 623669.0}, {"date": "2023-01-20", "close": 16.23, "volume": 358330.0}, {"date": "2023-01-23", "close": 16.68, "volume": 635227.0}, {"date": "2023-01-24", "close": 16.26, "volume": 789136.0}, {"date": "2023-01-25", "close": 16.7, "volume": 376274.0}, {"date": "2023-01-26", "close": 16.4, "volume": 718750.0}, {"date": "2023-01-27", "close": 16.13, "volume": 341328.0}, {"date": "2023-01-30", "close": 15.7, "volume": 585440.0}, {"date": "2023-01-31", "close": 15.9, "volume": 443034.0}, {"date": "2023-02-01", "close": 15.99, "volume": 912852.0}, {"date": "2023-02-02", "close": 15.62, "volume": 921733.0}, {"date": "2023-02-03", "close": 15.51, "volume": 326867.0}, {"date": "2023-02-06", "close": 15.49, "volume": 325344.0}, {"date": "2023-02-07", "close": 16.45, "volume": 814742.0}, {"date": "2023-02-08", "close": 16.92, "volume": 1135872.0}, {"date": "2023-02-09", "close": 16.5, "volume": 558622.0}, {"date": "2023-02-10", "close": 16.94, "volume": 400625.0}, {"date": "2023-02-13", "close": 17.73, "volume": 1391731.0}, {"date": "2023-02-14", "close": 18.43, "volume": 1121467.0}, {"date": "2023-02-15", "close": 18.5, "volume": 609783.0}, {"date": "2023-02-16", "close": 18.15, "volume": 605421.0}, {"date": "2023-02-17", "close": 17.47, "volume": 893115.0}, {"date": "2023-02-21", "close": 17.77, "volume": 637502.0}, {"date": "2023-02-22", "close": 17.24, "volume": 885611.0}, {"date": "2023-02-23", "close": 17.94, "volume": 670444.0}, {"date": "2023-02-24", "close": 17.39, "volume": 599870.0}, {"date": "2023-02-27", "close": 18.33, "volume": 622838.0}, {"date": "2023-02-28", "close": 18.04, "volume": 551458.0}, {"date": "2023-03-01", "close": 18.95, "volume": 750222.0}, {"date": "2023-03-02", "close": 18.7, "volume": 801693.0}, {"date": "2023-03-03", "close": 19.3, "volume": 618156.0}, {"date": "2023-03-06", "close": 19.57, "volume": 589228.0}, {"date": "2023-03-07", "close": 19.11, "volume": 587934.0}, {"date": "2023-03-08", "close": 19.18, "volume": 491629.0}, {"date": "2023-03-09", "close": 19.08, "volume": 603283.0}, {"date": "2023-03-10", "close": 18.04, "volume": 1168281.0}, {"date": "2023-03-13", "close": 17.36, "volume": 1195478.0}, {"date": "2023-03-14", "close": 17.63, "volume": 543193.0}, {"date": "2023-03-15", "close": 16.29, "volume": 1257364.0}, {"date": "2023-03-16", "close": 17.03, "volume": 740245.0}, {"date": "2023-03-17", "close": 16.28, "volume": 573408.0}, {"date": "2023-03-20", "close": 16.74, "volume": 591013.0}, {"date": "2023-03-21", "close": 17.36, "volume": 712542.0}, {"date": "2023-03-22", "close": 17.31, "volume": 389941.0}, {"date": "2023-03-23", "close": 17.17, "volume": 519218.0}, {"date": "2023-03-24", "close": 16.79, "volume": 397960.0}, {"date": "2023-03-27", "close": 18.46, "volume": 1100783.0}, {"date": "2023-03-28", "close": 19.27, "volume": 824837.0}, {"date": "2023-03-29", "close": 19.77, "volume": 684654.0}, {"date": "2023-03-30", "close": 20.18, "volume": 767581.0}, {"date": "2023-03-31", "close": 19.79, "volume": 895379.0}, {"date": "2023-04-03", "close": 21.18, "volume": 864927.0}, {"date": "2023-04-04", "close": 21.17, "volume": 628202.0}, {"date": "2023-04-05", "close": 20.8, "volume": 376221.0}, {"date": "2023-04-06", "close": 20.59, "volume": 153239.0}, {"date": "2023-04-10", "close": 21.2, "volume": 1179651.0}, {"date": "2023-04-11", "close": 21.5, "volume": 634859.0}, {"date": "2023-04-12", "close": 21.7, "volume": 515124.0}, {"date": "2023-04-13", "close": 21.44, "volume": 396947.0}, {"date": "2023-04-14", "close": 22.4, "volume": 576812.0}, {"date": "2023-04-17", "close": 22.39, "volume": 552616.0}, {"date": "2023-04-18", "close": 22.42, "volume": 646974.0}, {"date": "2023-04-19", "close": 21.56, "volume": 823109.0}, {"date": "2023-04-20", "close": 21.59, "volume": 256005.0}, {"date": "2023-04-21", "close": 21.1, "volume": 463515.0}, {"date": "2023-04-24", "close": 21.35, "volume": 634325.0}, {"date": "2023-04-25", "close": 20.89, "volume": 394022.0}, {"date": "2023-04-26", "close": 20.13, "volume": 850529.0}, {"date": "2023-04-27", "close": 20.35, "volume": 490205.0}, {"date": "2023-04-28", "close": 20.92, "volume": 316898.0}, {"date": "2023-05-01", "close": 19.93, "volume": 714554.0}, {"date": "2023-05-02", "close": 20.1, "volume": 630823.0}, {"date": "2023-05-03", "close": 19.64, "volume": 412666.0}, {"date": "2023-05-04", "close": 18.99, "volume": 482902.0}, {"date": "2023-05-05", "close": 20.41, "volume": 559733.0}, {"date": "2023-05-08", "close": 21.03, "volume": 521737.0}, {"date": "2023-05-09", "close": 21.87, "volume": 638053.0}, {"date": "2023-05-10", "close": 21.26, "volume": 325414.0}, {"date": "2023-05-11", "close": 21.16, "volume": 735234.0}, {"date": "2023-05-12", "close": 21.28, "volume": 822782.0}, {"date": "2023-05-15", "close": 20.88, "volume": 486934.0}, {"date": "2023-05-16", "close": 20.08, "volume": 526522.0}, {"date": "2023-05-17", "close": 20.48, "volume": 474550.0}, {"date": "2023-05-18", "close": 20.2, "volume": 384956.0}, {"date": "2023-05-19", "close": 20.22, "volume": 435492.0}, {"date": "2023-05-22", "close": 20.62, "volume": 404332.0}, {"date": "2023-05-23", "close": 21.61, "volume": 799337.0}, {"date": "2023-05-24", "close": 21.93, "volume": 424644.0}, {"date": "2023-05-25", "close": 21.12, "volume": 357416.0}, {"date": "2023-05-26", "close": 21.19, "volume": 269187.0}, {"date": "2023-05-30", "close": 21.2, "volume": 469300.0}, {"date": "2023-05-31", "close": 20.67, "volume": 463700.0}, {"date": "2023-06-01", "close": 21.52, "volume": 334125.0}, {"date": "2023-06-02", "close": 21.65, "volume": 450305.0}, {"date": "2023-06-05", "close": 22.02, "volume": 330205.0}, {"date": "2023-06-06", "close": 22.59, "volume": 696724.0}, {"date": "2023-06-07", "close": 23.38, "volume": 951696.0}, {"date": "2023-06-08", "close": 23.31, "volume": 723264.0}, {"date": "2023-06-09", "close": 23.37, "volume": 571515.0}, {"date": "2023-06-12", "close": 22.52, "volume": 909216.0}, {"date": "2023-06-13", "close": 22.17, "volume": 557982.0}, {"date": "2023-06-14", "close": 22.51, "volume": 1168423.0}, {"date": "2023-06-15", "close": 22.91, "volume": 1243131.0}, {"date": "2023-06-16", "close": 23.96, "volume": 932527.0}, {"date": "2023-06-20", "close": 24.1, "volume": 691843.0}, {"date": "2023-06-21", "close": 24.75, "volume": 1042395.0}, {"date": "2023-06-22", "close": 23.57, "volume": 816417.0}, {"date": "2023-06-23", "close": 23.33, "volume": 832051.0}, {"date": "2023-06-26", "close": 24.1, "volume": 888104.0}, {"date": "2023-06-27", "close": 23.47, "volume": 624204.0}, {"date": "2023-06-28", "close": 23.87, "volume": 444721.0}, {"date": "2023-06-29", "close": 24.34, "volume": 416983.0}, {"date": "2023-06-30", "close": 24.12, "volume": 410934.0}, {"date": "2023-07-03", "close": 24.18, "volume": 271612.0}, {"date": "2023-07-05", "close": 24.17, "volume": 400823.0}, {"date": "2023-07-06", "close": 23.47, "volume": 794876.0}, {"date": "2023-07-07", "close": 24.05, "volume": 496712.0}, {"date": "2023-07-10", "close": 25.31, "volume": 935029.0}, {"date": "2023-07-11", "close": 26.18, "volume": 971404.0}, {"date": "2023-07-12", "close": 26.69, "volume": 1216254.0}, {"date": "2023-07-13", "close": 27.39, "volume": 1081447.0}, {"date": "2023-07-14", "close": 25.04, "volume": 3223618.0}, {"date": "2023-07-17", "close": 25.98, "volume": 1745142.0}, {"date": "2023-07-18", "close": 26.98, "volume": 1230583.0}, {"date": "2023-07-19", "close": 26.72, "volume": 814412.0}, {"date": "2023-07-20", "close": 26.07, "volume": 789574.0}, {"date": "2023-07-21", "close": 26.18, "volume": 395873.0}, {"date": "2023-07-24", "close": 26.26, "volume": 800940.0}, {"date": "2023-07-25", "close": 26.29, "volume": 760621.0}, {"date": "2023-07-26", "close": 25.88, "volume": 462972.0}, {"date": "2023-07-27", "close": 25.32, "volume": 590916.0}, {"date": "2023-07-28", "close": 25.71, "volume": 632727.0}, {"date": "2023-07-31", "close": 26.1, "volume": 547356.0}, {"date": "2023-08-01", "close": 25.81, "volume": 616293.0}, {"date": "2023-08-02", "close": 25.03, "volume": 609637.0}, {"date": "2023-08-03", "close": 24.88, "volume": 803549.0}, {"date": "2023-08-04", "close": 24.99, "volume": 647012.0}, {"date": "2023-08-07", "close": 24.98, "volume": 405231.0}, {"date": "2023-08-08", "close": 25.79, "volume": 644784.0}, {"date": "2023-08-09", "close": 25.49, "volume": 611616.0}, {"date": "2023-08-10", "close": 25.26, "volume": 460439.0}, {"date": "2023-08-11", "close": 25.87, "volume": 524212.0}, {"date": "2023-08-14", "close": 25.49, "volume": 1022758.0}, {"date": "2023-08-15", "close": 25.25, "volume": 373529.0}, {"date": "2023-08-16", "close": 25.27, "volume": 597371.0}, {"date": "2023-08-17", "close": 24.98, "volume": 841770.0}, {"date": "2023-08-18", "close": 25.06, "volume": 380366.0}, {"date": "2023-08-21", "close": 24.9, "volume": 339460.0}, {"date": "2023-08-22", "close": 25.22, "volume": 325065.0}, {"date": "2023-08-23", "close": 26.24, "volume": 621269.0}, {"date": "2023-08-24", "close": 25.87, "volume": 448087.0}, {"date": "2023-08-25", "close": 26.12, "volume": 333474.0}, {"date": "2023-08-28", "close": 27.31, "volume": 676998.0}, {"date": "2023-08-29", "close": 26.72, "volume": 822910.0}, {"date": "2023-08-30", "close": 26.93, "volume": 398088.0}, {"date": "2023-08-31", "close": 26.8, "volume": 519273.0}, {"date": "2023-09-01", "close": 26.74, "volume": 340068.0}, {"date": "2023-09-05", "close": 25.27, "volume": 999355.0}, {"date": "2023-09-06", "close": 25.89, "volume": 582483.0}, {"date": "2023-09-07", "close": 25.46, "volume": 479550.0}, {"date": "2023-09-08", "close": 24.85, "volume": 771085.0}, {"date": "2023-09-11", "close": 24.65, "volume": 492046.0}, {"date": "2023-09-12", "close": 25.63, "volume": 366328.0}, {"date": "2023-09-13", "close": 26.42, "volume": 543962.0}, {"date": "2023-09-14", "close": 27.4, "volume": 773758.0}, {"date": "2023-09-15", "close": 27.18, "volume": 479012.0}, {"date": "2023-09-18", "close": 27.93, "volume": 611365.0}, {"date": "2023-09-19", "close": 27.12, "volume": 487477.0}, {"date": "2023-09-20", "close": 27.0, "volume": 272854.0}, {"date": "2023-09-21", "close": 27.55, "volume": 629236.0}, {"date": "2023-09-22", "close": 27.41, "volume": 692902.0}, {"date": "2023-09-25", "close": 27.4, "volume": 409565.0}, {"date": "2023-09-26", "close": 27.55, "volume": 634262.0}, {"date": "2023-09-27", "close": 30.33, "volume": 1319641.0}, {"date": "2023-09-28", "close": 31.1, "volume": 884231.0}, {"date": "2023-09-29", "close": 30.39, "volume": 1571764.0}, {"date": "2023-10-02", "close": 30.4, "volume": 772519.0}, {"date": "2023-10-03", "close": 29.45, "volume": 731220.0}, {"date": "2023-10-04", "close": 28.73, "volume": 822284.0}, {"date": "2023-10-05", "close": 29.12, "volume": 425688.0}, {"date": "2023-10-06", "close": 29.71, "volume": 612699.0}, {"date": "2023-10-09", "close": 30.86, "volume": 501945.0}, {"date": "2023-10-10", "close": 30.82, "volume": 782906.0}, {"date": "2023-10-11", "close": 30.98, "volume": 689289.0}, {"date": "2023-10-12", "close": 30.88, "volume": 843708.0}, {"date": "2023-10-13", "close": 31.06, "volume": 388451.0}, {"date": "2023-10-16", "close": 31.39, "volume": 774705.0}, {"date": "2023-10-17", "close": 32.59, "volume": 746740.0}, {"date": "2023-10-18", "close": 31.18, "volume": 1000898.0}, {"date": "2023-10-19", "close": 31.22, "volume": 654856.0}, {"date": "2023-10-20", "close": 30.59, "volume": 394618.0}, {"date": "2023-10-23", "close": 30.3, "volume": 969109.0}, {"date": "2023-10-24", "close": 30.54, "volume": 643004.0}, {"date": "2023-10-25", "close": 30.1, "volume": 774506.0}, {"date": "2023-10-26", "close": 29.78, "volume": 442746.0}, {"date": "2023-10-27", "close": 29.24, "volume": 280699.0}, {"date": "2023-10-30", "close": 28.19, "volume": 908765.0}, {"date": "2023-10-31", "close": 27.22, "volume": 858668.0}, {"date": "2023-11-01", "close": 27.62, "volume": 709897.0}, {"date": "2023-11-02", "close": 28.48, "volume": 516589.0}, {"date": "2023-11-03", "close": 28.16, "volume": 462460.0}, {"date": "2023-11-06", "close": 27.18, "volume": 462826.0}, {"date": "2023-11-07", "close": 26.08, "volume": 862472.0}, {"date": "2023-11-08", "close": 25.43, "volume": 697233.0}, {"date": "2023-11-09", "close": 26.06, "volume": 385601.0}, {"date": "2023-11-10", "close": 26.76, "volume": 310885.0}, {"date": "2023-11-13", "close": 26.22, "volume": 570169.0}, {"date": "2023-11-14", "close": 26.85, "volume": 733202.0}, {"date": "2023-11-15", "close": 26.28, "volume": 590286.0}, {"date": "2023-11-16", "close": 25.65, "volume": 591709.0}, {"date": "2023-11-17", "close": 26.59, "volume": 638254.0}, {"date": "2023-11-20", "close": 30.09, "volume": 2456708.0}, {"date": "2023-11-21", "close": 29.85, "volume": 821491.0}, {"date": "2023-11-22", "close": 29.1, "volume": 893073.0}, {"date": "2023-11-24", "close": 31.89, "volume": 1060736.0}, {"date": "2023-11-27", "close": 32.12, "volume": 904395.0}, {"date": "2023-11-28", "close": 30.89, "volume": 1100432.0}, {"date": "2023-11-29", "close": 30.42, "volume": 531964.0}, {"date": "2023-11-30", "close": 30.83, "volume": 557334.0}, {"date": "2023-12-01", "close": 31.09, "volume": 600668.0}, {"date": "2023-12-04", "close": 30.07, "volume": 693834.0}, {"date": "2023-12-05", "close": 31.37, "volume": 625725.0}, {"date": "2023-12-06", "close": 30.1, "volume": 509669.0}, {"date": "2023-12-07", "close": 29.89, "volume": 557141.0}, {"date": "2023-12-08", "close": 30.39, "volume": 727529.0}, {"date": "2023-12-11", "close": 30.15, "volume": 673844.0}, {"date": "2023-12-12", "close": 29.97, "volume": 614501.0}, {"date": "2023-12-13", "close": 29.2, "volume": 767830.0}, {"date": "2023-12-14", "close": 29.22, "volume": 770868.0}, {"date": "2023-12-15", "close": 28.61, "volume": 562708.0}, {"date": "2023-12-18", "close": 30.44, "volume": 844700.0}, {"date": "2023-12-19", "close": 30.97, "volume": 625786.0}, {"date": "2023-12-20", "close": 31.13, "volume": 702516.0}, {"date": "2023-12-21", "close": 30.08, "volume": 678518.0}, {"date": "2023-12-22", "close": 29.84, "volume": 406832.0}, {"date": "2023-12-26", "close": 29.9, "volume": 344929.0}, {"date": "2023-12-27", "close": 29.87, "volume": 406930.0}, {"date": "2023-12-28", "close": 29.2, "volume": 252978.0}, {"date": "2023-12-29", "close": 29.51, "volume": 283668.0}, {"date": "2024-01-02", "close": 28.51, "volume": 331382.0}, {"date": "2024-01-03", "close": 30.12, "volume": 654297.0}, {"date": "2024-01-04", "close": 29.48, "volume": 278120.0}, {"date": "2024-01-05", "close": 29.79, "volume": 658493.0}, {"date": "2024-01-08", "close": 30.43, "volume": 490581.0}, {"date": "2024-01-09", "close": 29.48, "volume": 519575.0}, {"date": "2024-01-10", "close": 29.31, "volume": 376166.0}, {"date": "2024-01-11", "close": 29.67, "volume": 342061.0}, {"date": "2024-01-12", "close": 30.9, "volume": 435948.0}, {"date": "2024-01-16", "close": 30.54, "volume": 669435.0}, {"date": "2024-01-17", "close": 31.07, "volume": 414256.0}, {"date": "2024-01-18", "close": 31.06, "volume": 203099.0}, {"date": "2024-01-19", "close": 31.56, "volume": 303780.0}, {"date": "2024-01-22", "close": 31.59, "volume": 455986.0}, {"date": "2024-01-23", "close": 31.75, "volume": 442125.0}, {"date": "2024-01-24", "close": 32.17, "volume": 652507.0}, {"date": "2024-01-25", "close": 32.91, "volume": 296859.0}, {"date": "2024-01-26", "close": 33.18, "volume": 269608.0}, {"date": "2024-01-29", "close": 33.05, "volume": 380546.0}, {"date": "2024-01-30", "close": 32.94, "volume": 304256.0}, {"date": "2024-01-31", "close": 32.76, "volume": 304943.0}, {"date": "2024-02-01", "close": 32.89, "volume": 241778.0}, {"date": "2024-02-02", "close": 32.22, "volume": 218244.0}, {"date": "2024-02-05", "close": 31.43, "volume": 303919.0}, {"date": "2024-02-06", "close": 31.95, "volume": 555433.0}, {"date": "2024-02-07", "close": 32.24, "volume": 247705.0}, {"date": "2024-02-08", "close": 31.43, "volume": 416473.0}, {"date": "2024-02-09", "close": 30.93, "volume": 536501.0}, {"date": "2024-02-12", "close": 30.8, "volume": 222845.0}, {"date": "2024-02-13", "close": 30.8, "volume": 177496.0}, {"date": "2024-02-14", "close": 31.9, "volume": 469902.0}, {"date": "2024-02-15", "close": 32.97, "volume": 442823.0}, {"date": "2024-02-16", "close": 33.61, "volume": 700340.0}, {"date": "2024-02-20", "close": 34.85, "volume": 1031943.0}, {"date": "2024-02-21", "close": 36.03, "volume": 816728.0}, {"date": "2024-02-22", "close": 36.13, "volume": 845321.0}, {"date": "2024-02-23", "close": 35.69, "volume": 421717.0}, {"date": "2024-02-26", "close": 35.87, "volume": 320440.0}, {"date": "2024-02-27", "close": 35.61, "volume": 393905.0}, {"date": "2024-02-28", "close": 36.06, "volume": 671139.0}, {"date": "2024-02-29", "close": 36.8, "volume": 425045.0}, {"date": "2024-03-01", "close": 37.53, "volume": 522896.0}, {"date": "2024-03-04", "close": 36.6, "volume": 444868.0}, {"date": "2024-03-05", "close": 36.58, "volume": 409727.0}, {"date": "2024-03-06", "close": 37.66, "volume": 605131.0}, {"date": "2024-03-07", "close": 36.5, "volume": 559959.0}, {"date": "2024-03-08", "close": 36.59, "volume": 264055.0}, {"date": "2024-03-11", "close": 36.7, "volume": 563374.0}, {"date": "2024-03-12", "close": 38.58, "volume": 795338.0}, {"date": "2024-03-13", "close": 39.75, "volume": 681454.0}, {"date": "2024-03-14", "close": 39.33, "volume": 801217.0}, {"date": "2024-03-15", "close": 40.75, "volume": 638127.0}, {"date": "2024-03-18", "close": 41.86, "volume": 1176627.0}, {"date": "2024-03-19", "close": 42.55, "volume": 812102.0}, {"date": "2024-03-20", "close": 42.99, "volume": 620675.0}, {"date": "2024-03-21", "close": 43.27, "volume": 572779.0}, {"date": "2024-03-22", "close": 43.46, "volume": 434816.0}, {"date": "2024-03-25", "close": 42.55, "volume": 440498.0}, {"date": "2024-03-26", "close": 41.97, "volume": 357054.0}, {"date": "2024-03-27", "close": 42.24, "volume": 427400.0}, {"date": "2024-03-28", "close": 41.38, "volume": 287686.0}, {"date": "2024-04-01", "close": 41.31, "volume": 196419.0}, {"date": "2024-04-02", "close": 41.47, "volume": 305512.0}, {"date": "2024-04-03", "close": 41.92, "volume": 443702.0}, {"date": "2024-04-04", "close": 41.3, "volume": 1401488.0}, {"date": "2024-04-05", "close": 42.46, "volume": 628521.0}, {"date": "2024-04-08", "close": 43.8, "volume": 1081212.0}, {"date": "2024-04-09", "close": 43.1, "volume": 399286.0}, {"date": "2024-04-10", "close": 43.38, "volume": 448992.0}, {"date": "2024-04-11", "close": 43.34, "volume": 539166.0}, {"date": "2024-04-12", "close": 43.24, "volume": 472480.0}, {"date": "2024-04-15", "close": 41.67, "volume": 599637.0}, {"date": "2024-04-16", "close": 42.18, "volume": 487670.0}, {"date": "2024-04-17", "close": 41.31, "volume": 348754.0}, {"date": "2024-04-18", "close": 41.31, "volume": 405123.0}, {"date": "2024-04-19", "close": 41.93, "volume": 307536.0}, {"date": "2024-04-22", "close": 43.56, "volume": 637202.0}, {"date": "2024-04-23", "close": 44.17, "volume": 428062.0}, {"date": "2024-04-24", "close": 43.39, "volume": 552924.0}, {"date": "2024-04-25", "close": 42.73, "volume": 933556.0}, {"date": "2024-04-26", "close": 43.04, "volume": 630741.0}, {"date": "2024-04-29", "close": 43.56, "volume": 395316.0}, {"date": "2024-04-30", "close": 43.15, "volume": 804483.0}, {"date": "2024-05-01", "close": 42.81, "volume": 349053.0}, {"date": "2024-05-02", "close": 42.47, "volume": 418847.0}, {"date": "2024-05-03", "close": 43.2, "volume": 266529.0}, {"date": "2024-05-06", "close": 45.68, "volume": 646383.0}, {"date": "2024-05-07", "close": 46.53, "volume": 538300.0}, {"date": "2024-05-08", "close": 46.12, "volume": 464223.0}, {"date": "2024-05-09", "close": 46.24, "volume": 373534.0}, {"date": "2024-05-10", "close": 45.35, "volume": 311939.0}, {"date": "2024-05-13", "close": 45.0, "volume": 447164.0}, {"date": "2024-05-14", "close": 46.55, "volume": 674134.0}, {"date": "2024-05-15", "close": 47.61, "volume": 964918.0}, {"date": "2024-05-16", "close": 47.47, "volume": 461525.0}, {"date": "2024-05-17", "close": 47.49, "volume": 332361.0}, {"date": "2024-05-20", "close": 48.58, "volume": 569615.0}, {"date": "2024-05-21", "close": 49.01, "volume": 1147591.0}, {"date": "2024-05-22", "close": 46.2, "volume": 888180.0}, {"date": "2024-05-23", "close": 45.27, "volume": 617480.0}, {"date": "2024-05-24", "close": 44.32, "volume": 1036814.0}, {"date": "2024-05-28", "close": 45.95, "volume": 603530.0}, {"date": "2024-05-29", "close": 46.65, "volume": 302019.0}, {"date": "2024-05-30", "close": 48.61, "volume": 1471806.0}, {"date": "2024-05-31", "close": 48.45, "volume": 426538.0}, {"date": "2024-06-03", "close": 46.68, "volume": 884914.0}, {"date": "2024-06-04", "close": 42.99, "volume": 1402981.0}, {"date": "2024-06-05", "close": 42.61, "volume": 1136354.0}, {"date": "2024-06-06", "close": 42.42, "volume": 442361.0}, {"date": "2024-06-07", "close": 42.83, "volume": 709140.0}, {"date": "2024-06-10", "close": 44.39, "volume": 490254.0}, {"date": "2024-06-11", "close": 43.37, "volume": 487565.0}, {"date": "2024-06-12", "close": 44.04, "volume": 1382992.0}, {"date": "2024-06-13", "close": 43.87, "volume": 1308860.0}, {"date": "2024-06-14", "close": 43.61, "volume": 662791.0}, {"date": "2024-06-17", "close": 42.43, "volume": 474983.0}, {"date": "2024-06-18", "close": 42.43, "volume": 234620.0}, {"date": "2024-06-20", "close": 43.52, "volume": 401666.0}, {"date": "2024-06-21", "close": 42.66, "volume": 561618.0}, {"date": "2024-06-24", "close": 43.83, "volume": 494751.0}, {"date": "2024-06-25", "close": 46.14, "volume": 802152.0}, {"date": "2024-06-26", "close": 45.12, "volume": 461344.0}, {"date": "2024-06-27", "close": 45.72, "volume": 229475.0}, {"date": "2024-06-28", "close": 45.48, "volume": 279259.0}, {"date": "2024-07-01", "close": 44.02, "volume": 370849.0}, {"date": "2024-07-02", "close": 45.52, "volume": 806800.0}, {"date": "2024-07-03", "close": 45.6, "volume": 475264.0}, {"date": "2024-07-05", "close": 45.84, "volume": 463242.0}, {"date": "2024-07-08", "close": 45.46, "volume": 526130.0}, {"date": "2024-07-09", "close": 44.52, "volume": 655080.0}, {"date": "2024-07-10", "close": 46.79, "volume": 617397.0}, {"date": "2024-07-11", "close": 46.87, "volume": 766561.0}, {"date": "2024-07-12", "close": 47.99, "volume": 818323.0}, {"date": "2024-07-15", "close": 47.92, "volume": 473602.0}, {"date": "2024-07-16", "close": 47.35, "volume": 456525.0}, {"date": "2024-07-17", "close": 46.86, "volume": 438460.0}, {"date": "2024-07-18", "close": 47.97, "volume": 417807.0}, {"date": "2024-07-19", "close": 48.2, "volume": 1196371.0}, {"date": "2024-07-22", "close": 47.83, "volume": 349881.0}, {"date": "2024-07-23", "close": 47.39, "volume": 237945.0}, {"date": "2024-07-24", "close": 44.94, "volume": 407296.0}, {"date": "2024-07-25", "close": 44.25, "volume": 492228.0}, {"date": "2024-07-26", "close": 44.59, "volume": 200165.0}, {"date": "2024-07-29", "close": 43.39, "volume": 427152.0}, {"date": "2024-07-30", "close": 42.04, "volume": 501658.0}, {"date": "2024-07-31", "close": 45.06, "volume": 809874.0}, {"date": "2024-08-01", "close": 42.88, "volume": 319990.0}, {"date": "2024-08-02", "close": 40.14, "volume": 810025.0}, {"date": "2024-08-05", "close": 40.61, "volume": 941861.0}, {"date": "2024-08-06", "close": 42.35, "volume": 450856.0}, {"date": "2024-08-07", "close": 43.03, "volume": 511915.0}, {"date": "2024-08-08", "close": 44.51, "volume": 444870.0}, {"date": "2024-08-09", "close": 45.83, "volume": 632842.0}, {"date": "2024-08-12", "close": 48.76, "volume": 1045147.0}, {"date": "2024-08-13", "close": 48.73, "volume": 552369.0}, {"date": "2024-08-14", "close": 49.23, "volume": 581337.0}, {"date": "2024-08-15", "close": 49.58, "volume": 556620.0}, {"date": "2024-08-16", "close": 49.77, "volume": 443042.0}, {"date": "2024-08-19", "close": 49.1, "volume": 486066.0}, {"date": "2024-08-20", "close": 49.92, "volume": 1450725.0}, {"date": "2024-08-21", "close": 48.53, "volume": 592788.0}, {"date": "2024-08-22", "close": 48.25, "volume": 354946.0}, {"date": "2024-08-23", "close": 49.62, "volume": 373622.0}, {"date": "2024-08-26", "close": 51.34, "volume": 1061070.0}, {"date": "2024-08-27", "close": 50.85, "volume": 385368.0}, {"date": "2024-08-28", "close": 50.83, "volume": 432067.0}, {"date": "2024-08-29", "close": 51.71, "volume": 545762.0}, {"date": "2024-08-30", "close": 52.13, "volume": 657167.0}, {"date": "2024-09-03", "close": 49.09, "volume": 1314386.0}, {"date": "2024-09-04", "close": 49.53, "volume": 1232222.0}, {"date": "2024-09-05", "close": 48.52, "volume": 682394.0}, {"date": "2024-09-06", "close": 48.02, "volume": 909329.0}, {"date": "2024-09-09", "close": 47.8, "volume": 508185.0}, {"date": "2024-09-10", "close": 45.54, "volume": 1086233.0}, {"date": "2024-09-11", "close": 45.63, "volume": 1045080.0}, {"date": "2024-09-12", "close": 46.64, "volume": 410233.0}, {"date": "2024-09-13", "close": 47.38, "volume": 452816.0}, {"date": "2024-09-16", "close": 47.8, "volume": 396627.0}, {"date": "2024-09-17", "close": 47.69, "volume": 627916.0}, {"date": "2024-09-18", "close": 46.94, "volume": 753208.0}, {"date": "2024-09-19", "close": 47.7, "volume": 823781.0}, {"date": "2024-09-20", "close": 47.4, "volume": 709554.0}, {"date": "2024-09-23", "close": 47.55, "volume": 787943.0}, {"date": "2024-09-24", "close": 50.13, "volume": 1117485.0}, {"date": "2024-09-25", "close": 48.42, "volume": 706592.0}, {"date": "2024-09-26", "close": 45.49, "volume": 2334345.0}, {"date": "2024-09-27", "close": 45.97, "volume": 853491.0}, {"date": "2024-09-30", "close": 44.18, "volume": 1152519.0}, {"date": "2024-10-01", "close": 45.39, "volume": 986998.0}, {"date": "2024-10-02", "close": 45.72, "volume": 907578.0}, {"date": "2024-10-03", "close": 48.85, "volume": 995666.0}, {"date": "2024-10-04", "close": 48.57, "volume": 904191.0}, {"date": "2024-10-07", "close": 47.91, "volume": 446623.0}, {"date": "2024-10-08", "close": 47.72, "volume": 531031.0}, {"date": "2024-10-09", "close": 49.07, "volume": 833122.0}, {"date": "2024-10-10", "close": 49.03, "volume": 712874.0}, {"date": "2024-10-11", "close": 49.34, "volume": 321205.0}, {"date": "2024-10-14", "close": 48.67, "volume": 360050.0}, {"date": "2024-10-15", "close": 47.84, "volume": 719917.0}, {"date": "2024-10-16", "close": 46.9, "volume": 583989.0}, {"date": "2024-10-17", "close": 48.93, "volume": 683638.0}, {"date": "2024-10-18", "close": 48.2, "volume": 501360.0}, {"date": "2024-10-21", "close": 48.34, "volume": 511708.0}, {"date": "2024-10-22", "close": 47.67, "volume": 754539.0}, {"date": "2024-10-23", "close": 47.74, "volume": 699021.0}, {"date": "2024-10-24", "close": 48.82, "volume": 1010591.0}, {"date": "2024-10-25", "close": 52.93, "volume": 2720417.0}, {"date": "2024-10-28", "close": 52.08, "volume": 2045371.0}, {"date": "2024-10-29", "close": 50.65, "volume": 1397918.0}, {"date": "2024-10-30", "close": 50.7, "volume": 660927.0}, {"date": "2024-10-31", "close": 49.86, "volume": 689761.0}, {"date": "2024-11-01", "close": 49.36, "volume": 966210.0}, {"date": "2024-11-04", "close": 50.38, "volume": 1022517.0}, {"date": "2024-11-05", "close": 50.31, "volume": 605742.0}, {"date": "2024-11-06", "close": 50.03, "volume": 1791429.0}, {"date": "2024-11-07", "close": 48.56, "volume": 1342310.0}, {"date": "2024-11-08", "close": 47.63, "volume": 918360.0}, {"date": "2024-11-11", "close": 47.32, "volume": 847195.0}, {"date": "2024-11-12", "close": 47.67, "volume": 825730.0}, {"date": "2024-11-13", "close": 47.79, "volume": 627360.0}, {"date": "2024-11-14", "close": 49.23, "volume": 762955.0}, {"date": "2024-11-15", "close": 47.61, "volume": 603812.0}, {"date": "2024-11-18", "close": 50.09, "volume": 1204085.0}, {"date": "2024-11-19", "close": 49.88, "volume": 617948.0}, {"date": "2024-11-20", "close": 51.04, "volume": 1076552.0}, {"date": "2024-11-21", "close": 51.77, "volume": 1354514.0}, {"date": "2024-11-22", "close": 56.51, "volume": 2304287.0}, {"date": "2024-11-25", "close": 55.46, "volume": 2507494.0}, {"date": "2024-11-26", "close": 53.52, "volume": 1748623.0}, {"date": "2024-11-27", "close": 53.37, "volume": 811238.0}, {"date": "2024-11-29", "close": 53.23, "volume": 623089.0}, {"date": "2024-12-02", "close": 53.27, "volume": 859715.0}, {"date": "2024-12-03", "close": 56.03, "volume": 1664315.0}, {"date": "2024-12-04", "close": 55.47, "volume": 1624619.0}, {"date": "2024-12-05", "close": 56.11, "volume": 1026499.0}, {"date": "2024-12-06", "close": 55.37, "volume": 1355206.0}, {"date": "2024-12-09", "close": 57.44, "volume": 1499079.0}, {"date": "2024-12-10", "close": 55.79, "volume": 1509710.0}, {"date": "2024-12-11", "close": 58.14, "volume": 1308220.0}, {"date": "2024-12-12", "close": 58.41, "volume": 1569089.0}, {"date": "2024-12-13", "close": 57.98, "volume": 801467.0}, {"date": "2024-12-16", "close": 58.0, "volume": 811517.0}, {"date": "2024-12-17", "close": 58.1, "volume": 931670.0}, {"date": "2024-12-18", "close": 54.91, "volume": 975218.0}, {"date": "2024-12-19", "close": 53.92, "volume": 921748.0}, {"date": "2024-12-20", "close": 53.56, "volume": 707525.0}, {"date": "2024-12-23", "close": 53.71, "volume": 504364.0}, {"date": "2024-12-24", "close": 54.0, "volume": 152250.0}, {"date": "2024-12-26", "close": 54.09, "volume": 283081.0}, {"date": "2024-12-27", "close": 54.17, "volume": 275114.0}, {"date": "2024-12-30", "close": 54.09, "volume": 440161.0}, {"date": "2024-12-31", "close": 54.11, "volume": 237986.0}, {"date": "2025-01-02", "close": 55.9, "volume": 1332275.0}, {"date": "2025-01-03", "close": 54.17, "volume": 1214162.0}, {"date": "2025-01-06", "close": 54.49, "volume": 921062.0}, {"date": "2025-01-07", "close": 57.5, "volume": 1084780.0}, {"date": "2025-01-08", "close": 56.49, "volume": 839034.0}, {"date": "2025-01-10", "close": 57.85, "volume": 871533.0}, {"date": "2025-01-13", "close": 57.01, "volume": 796931.0}, {"date": "2025-01-14", "close": 58.79, "volume": 714390.0}, {"date": "2025-01-15", "close": 59.5, "volume": 1091498.0}, {"date": "2025-01-16", "close": 58.33, "volume": 702513.0}, {"date": "2025-01-17", "close": 56.73, "volume": 905496.0}, {"date": "2025-01-21", "close": 57.47, "volume": 759364.0}, {"date": "2025-01-22", "close": 58.67, "volume": 817157.0}, {"date": "2025-01-23", "close": 58.77, "volume": 853120.0}, {"date": "2025-01-24", "close": 56.98, "volume": 1097731.0}, {"date": "2025-01-27", "close": 54.07, "volume": 1339042.0}, {"date": "2025-01-28", "close": 52.67, "volume": 1400376.0}, {"date": "2025-01-29", "close": 54.96, "volume": 703755.0}, {"date": "2025-01-30", "close": 55.52, "volume": 631724.0}, {"date": "2025-01-31", "close": 53.95, "volume": 552726.0}, {"date": "2025-02-03", "close": 52.8, "volume": 711915.0}, {"date": "2025-02-04", "close": 53.26, "volume": 668574.0}, {"date": "2025-02-05", "close": 52.38, "volume": 722291.0}, {"date": "2025-02-06", "close": 53.54, "volume": 721338.0}, {"date": "2025-02-07", "close": 52.64, "volume": 892632.0}, {"date": "2025-02-10", "close": 53.66, "volume": 569102.0}, {"date": "2025-02-11", "close": 50.77, "volume": 1106919.0}, {"date": "2025-02-12", "close": 50.71, "volume": 1048156.0}, {"date": "2025-02-13", "close": 51.69, "volume": 694143.0}, {"date": "2025-02-14", "close": 51.42, "volume": 701381.0}, {"date": "2025-02-18", "close": 51.14, "volume": 1380995.0}, {"date": "2025-02-19", "close": 52.99, "volume": 1138247.0}, {"date": "2025-02-20", "close": 55.39, "volume": 1101558.0}, {"date": "2025-02-21", "close": 54.21, "volume": 1048200.0}, {"date": "2025-02-24", "close": 52.03, "volume": 989973.0}, {"date": "2025-02-25", "close": 51.5, "volume": 738917.0}, {"date": "2025-02-26", "close": 51.48, "volume": 800181.0}, {"date": "2025-02-27", "close": 48.69, "volume": 967535.0}, {"date": "2025-02-28", "close": 50.78, "volume": 1321086.0}, {"date": "2025-03-03", "close": 49.35, "volume": 1629579.0}, {"date": "2025-03-04", "close": 46.13, "volume": 2002032.0}, {"date": "2025-03-05", "close": 45.91, "volume": 1446995.0}, {"date": "2025-03-06", "close": 45.25, "volume": 618581.0}, {"date": "2025-03-07", "close": 45.72, "volume": 779441.0}, {"date": "2025-03-10", "close": 42.58, "volume": 1891024.0}, {"date": "2025-03-11", "close": 42.7, "volume": 854357.0}, {"date": "2025-03-12", "close": 47.24, "volume": 1743519.0}, {"date": "2025-03-13", "close": 47.35, "volume": 951204.0}, {"date": "2025-03-14", "close": 49.23, "volume": 703321.0}, {"date": "2025-03-17", "close": 49.15, "volume": 446386.0}, {"date": "2025-03-18", "close": 45.73, "volume": 898502.0}, {"date": "2025-03-19", "close": 46.52, "volume": 690014.0}, {"date": "2025-03-20", "close": 46.45, "volume": 307072.0}, {"date": "2025-03-21", "close": 47.01, "volume": 433862.0}, {"date": "2025-03-24", "close": 46.91, "volume": 352515.0}, {"date": "2025-03-25", "close": 48.33, "volume": 527091.0}, {"date": "2025-03-26", "close": 48.1, "volume": 702554.0}, {"date": "2025-03-27", "close": 48.47, "volume": 746198.0}, {"date": "2025-03-28", "close": 47.5, "volume": 704450.0}, {"date": "2025-03-31", "close": 46.56, "volume": 667923.0}, {"date": "2025-04-01", "close": 47.74, "volume": 527420.0}, {"date": "2025-04-02", "close": 47.35, "volume": 345611.0}, {"date": "2025-04-03", "close": 43.33, "volume": 1128789.0}, {"date": "2025-04-04", "close": 38.73, "volume": 2250601.0}, {"date": "2025-04-07", "close": 37.03, "volume": 2022588.0}, {"date": "2025-04-08", "close": 34.98, "volume": 1802913.0}, {"date": "2025-04-09", "close": 38.39, "volume": 3064930.0}, {"date": "2025-04-10", "close": 35.28, "volume": 1380247.0}, {"date": "2025-04-11", "close": 38.15, "volume": 1347387.0}, {"date": "2025-04-14", "close": 40.86, "volume": 2224291.0}, {"date": "2025-04-15", "close": 40.38, "volume": 812422.0}, {"date": "2025-04-16", "close": 44.73, "volume": 3692930.0}, {"date": "2025-04-17", "close": 47.81, "volume": 2077219.0}, {"date": "2025-04-21", "close": 45.36, "volume": 1073985.0}, {"date": "2025-04-22", "close": 46.83, "volume": 1244301.0}, {"date": "2025-04-23", "close": 47.6, "volume": 1322906.0}, {"date": "2025-04-24", "close": 48.9, "volume": 1752445.0}, {"date": "2025-04-25", "close": 48.03, "volume": 1204222.0}, {"date": "2025-04-28", "close": 47.18, "volume": 1030658.0}, {"date": "2025-04-29", "close": 45.66, "volume": 903861.0}, {"date": "2025-04-30", "close": 45.17, "volume": 1285495.0}, {"date": "2025-05-01", "close": 44.6, "volume": 779501.0}, {"date": "2025-05-02", "close": 44.0, "volume": 856342.0}, {"date": "2025-05-05", "close": 42.77, "volume": 836134.0}, {"date": "2025-05-06", "close": 44.59, "volume": 711551.0}, {"date": "2025-05-07", "close": 44.96, "volume": 1018837.0}, {"date": "2025-05-08", "close": 46.57, "volume": 644889.0}, {"date": "2025-05-09", "close": 47.27, "volume": 618565.0}, {"date": "2025-05-12", "close": 50.04, "volume": 757196.0}, {"date": "2025-05-13", "close": 51.27, "volume": 903380.0}, {"date": "2025-05-14", "close": 51.39, "volume": 636308.0}, {"date": "2025-05-15", "close": 50.56, "volume": 855052.0}, {"date": "2025-05-16", "close": 50.19, "volume": 920778.0}, {"date": "2025-05-19", "close": 51.32, "volume": 1634071.0}, {"date": "2025-05-20", "close": 50.91, "volume": 782539.0}, {"date": "2025-05-21", "close": 49.76, "volume": 564575.0}, {"date": "2025-05-22", "close": 49.36, "volume": 811063.0}, {"date": "2025-05-23", "close": 49.78, "volume": 384306.0}, {"date": "2025-05-27", "close": 49.16, "volume": 483980.0}, {"date": "2025-05-28", "close": 50.21, "volume": 934556.0}, {"date": "2025-05-29", "close": 50.14, "volume": 853352.0}, {"date": "2025-05-30", "close": 49.53, "volume": 917494.0}, {"date": "2025-06-02", "close": 49.45, "volume": 433290.0}, {"date": "2025-06-03", "close": 51.18, "volume": 500823.0}, {"date": "2025-06-04", "close": 47.9, "volume": 1349428.0}, {"date": "2025-06-05", "close": 48.6, "volume": 598703.0}, {"date": "2025-06-06", "close": 50.01, "volume": 490863.0}, {"date": "2025-06-09", "close": 49.31, "volume": 481507.0}, {"date": "2025-06-10", "close": 51.36, "volume": 739474.0}, {"date": "2025-06-11", "close": 52.41, "volume": 636743.0}, {"date": "2025-06-12", "close": 52.41, "volume": 337805.0}, {"date": "2025-06-13", "close": 53.05, "volume": 1718002.0}, {"date": "2025-06-16", "close": 52.04, "volume": 591496.0}, {"date": "2025-06-17", "close": 52.2, "volume": 512643.0}, {"date": "2025-06-18", "close": 51.55, "volume": 457335.0}, {"date": "2025-06-20", "close": 51.09, "volume": 447178.0}, {"date": "2025-06-23", "close": 50.11, "volume": 1165911.0}, {"date": "2025-06-24", "close": 50.07, "volume": 825885.0}, {"date": "2025-06-25", "close": 48.36, "volume": 583843.0}, {"date": "2025-06-26", "close": 48.97, "volume": 423837.0}, {"date": "2025-06-27", "close": 48.24, "volume": 516767.0}, {"date": "2025-06-30", "close": 47.81, "volume": 992485.0}, {"date": "2025-07-01", "close": 47.33, "volume": 515941.0}, {"date": "2025-07-02", "close": 48.35, "volume": 588226.0}, {"date": "2025-07-03", "close": 47.87, "volume": 187233.0}, {"date": "2025-07-07", "close": 46.84, "volume": 556391.0}, {"date": "2025-07-08", "close": 48.3, "volume": 846541.0}, {"date": "2025-07-09", "close": 47.23, "volume": 644651.0}, {"date": "2025-07-10", "close": 48.92, "volume": 1411933.0}, {"date": "2025-07-11", "close": 46.02, "volume": 2134119.0}, {"date": "2025-07-14", "close": 45.44, "volume": 1477347.0}, {"date": "2025-07-15", "close": 45.31, "volume": 1310732.0}, {"date": "2025-07-16", "close": 44.31, "volume": 926033.0}, {"date": "2025-07-17", "close": 45.09, "volume": 750204.0}, {"date": "2025-07-18", "close": 44.56, "volume": 1122479.0}, {"date": "2025-07-21", "close": 43.29, "volume": 1310128.0}, {"date": "2025-07-22", "close": 42.75, "volume": 1224082.0}, {"date": "2025-07-23", "close": 44.36, "volume": 1188921.0}, {"date": "2025-07-24", "close": 43.8, "volume": 970622.0}, {"date": "2025-07-25", "close": 44.5, "volume": 1090905.0}, {"date": "2025-07-28", "close": 43.63, "volume": 870105.0}, {"date": "2025-07-29", "close": 46.13, "volume": 1125990.0}, {"date": "2025-07-30", "close": 45.44, "volume": 1213039.0}, {"date": "2025-07-31", "close": 44.7, "volume": 1490315.0}, {"date": "2025-08-01", "close": 43.31, "volume": 2003112.0}, {"date": "2025-08-04", "close": 44.09, "volume": 620477.0}, {"date": "2025-08-05", "close": 44.94, "volume": 557113.0}, {"date": "2025-08-06", "close": 45.62, "volume": 718647.0}, {"date": "2025-08-07", "close": 44.55, "volume": 775714.0}, {"date": "2025-08-08", "close": 42.41, "volume": 1378439.0}, {"date": "2025-08-11", "close": 42.97, "volume": 677677.0}, {"date": "2025-08-12", "close": 42.48, "volume": 1030973.0}, {"date": "2025-08-13", "close": 43.14, "volume": 524975.0}, {"date": "2025-08-14", "close": 41.42, "volume": 1180751.0}, {"date": "2025-08-15", "close": 41.5, "volume": 550866.0}, {"date": "2025-08-18", "close": 41.7, "volume": 945683.0}, {"date": "2025-08-19", "close": 40.12, "volume": 907064.0}, {"date": "2025-08-20", "close": 40.23, "volume": 1084570.0}, {"date": "2025-08-21", "close": 40.49, "volume": 689570.0}, {"date": "2025-08-22", "close": 40.33, "volume": 1068976.0}, {"date": "2025-08-25", "close": 38.89, "volume": 1220935.0}, {"date": "2025-08-26", "close": 39.34, "volume": 1297427.0}, {"date": "2025-08-27", "close": 38.96, "volume": 1013339.0}, {"date": "2025-08-28", "close": 39.5, "volume": 746067.0}, {"date": "2025-08-29", "close": 38.98, "volume": 644379.0}, {"date": "2025-09-02", "close": 39.21, "volume": 1166678.0}, {"date": "2025-09-03", "close": 38.19, "volume": 1249396.0}, {"date": "2025-09-04", "close": 38.93, "volume": 1273187.0}, {"date": "2025-09-05", "close": 38.08, "volume": 1711053.0}, {"date": "2025-09-08", "close": 34.98, "volume": 5014779.0}, {"date": "2025-09-09", "close": 35.65, "volume": 1520735.0}, {"date": "2025-09-10", "close": 38.17, "volume": 1800360.0}, {"date": "2025-09-11", "close": 37.26, "volume": 1275187.0}, {"date": "2025-09-12", "close": 35.71, "volume": 890095.0}, {"date": "2025-09-15", "close": 35.42, "volume": 1002019.0}, {"date": "2025-09-16", "close": 36.65, "volume": 810613.0}, {"date": "2025-09-17", "close": 36.67, "volume": 928853.0}, {"date": "2025-09-18", "close": 34.74, "volume": 2128512.0}, {"date": "2025-09-19", "close": 33.7, "volume": 2064048.0}, {"date": "2025-09-22", "close": 36.51, "volume": 2432014.0}, {"date": "2025-09-23", "close": 37.34, "volume": 1885216.0}, {"date": "2025-09-24", "close": 38.05, "volume": 1766644.0}, {"date": "2025-09-25", "close": 37.03, "volume": 966557.0}, {"date": "2025-09-26", "close": 36.17, "volume": 1242365.0}, {"date": "2025-09-29", "close": 35.4, "volume": 988654.0}, {"date": "2025-09-30", "close": 34.4, "volume": 1504427.0}, {"date": "2025-10-01", "close": 33.71, "volume": 1266715.0}, {"date": "2025-10-02", "close": 34.3, "volume": 2254030.0}, {"date": "2025-10-03", "close": 34.53, "volume": 1228167.0}, {"date": "2025-10-06", "close": 35.51, "volume": 896520.0}, {"date": "2025-10-07", "close": 34.51, "volume": 1034091.0}, {"date": "2025-10-08", "close": 34.87, "volume": 873731.0}, {"date": "2025-10-09", "close": 37.27, "volume": 1779312.0}, {"date": "2025-10-10", "close": 37.16, "volume": 3103229.0}, {"date": "2025-10-13", "close": 38.15, "volume": 1088351.0}, {"date": "2025-10-14", "close": 35.18, "volume": 2120564.0}, {"date": "2025-10-15", "close": 35.94, "volume": 1208209.0}, {"date": "2025-10-16", "close": 35.63, "volume": 708973.0}, {"date": "2025-10-17", "close": 35.42, "volume": 634706.0}, {"date": "2025-10-20", "close": 35.16, "volume": 710454.0}, {"date": "2025-10-21", "close": 35.02, "volume": 864280.0}, {"date": "2025-10-22", "close": 35.65, "volume": 1400049.0}, {"date": "2025-10-23", "close": 39.74, "volume": 3789376.0}, {"date": "2025-10-24", "close": 40.03, "volume": 2095211.0}, {"date": "2025-10-27", "close": 47.5, "volume": 8094994.0}, {"date": "2025-10-28", "close": 47.5, "volume": 2135692.0}, {"date": "2025-10-29", "close": 48.44, "volume": 2130261.0}, {"date": "2025-10-30", "close": 47.19, "volume": 1062209.0}, {"date": "2025-10-31", "close": 48.45, "volume": 1522522.0}, {"date": "2025-11-03", "close": 49.08, "volume": 1535734.0}, {"date": "2025-11-04", "close": 48.58, "volume": 1091928.0}, {"date": "2025-11-05", "close": 48.58, "volume": 1039103.0}, {"date": "2025-11-06", "close": 48.31, "volume": 561597.0}, {"date": "2025-11-07", "close": 48.1, "volume": 993689.0}, {"date": "2025-11-10", "close": 49.1, "volume": 899116.0}, {"date": "2025-11-11", "close": 50.86, "volume": 1821632.0}, {"date": "2025-11-12", "close": 49.51, "volume": 1938476.0}, {"date": "2025-11-13", "close": 47.55, "volume": 1405149.0}, {"date": "2025-11-14", "close": 48.84, "volume": 1139812.0}, {"date": "2025-11-17", "close": 49.03, "volume": 745470.0}, {"date": "2025-11-18", "close": 49.94, "volume": 964373.0}, {"date": "2025-11-19", "close": 51.08, "volume": 1118710.0}, {"date": "2025-11-20", "close": 49.92, "volume": 1050424.0}, {"date": "2025-11-21", "close": 48.21, "volume": 885011.0}, {"date": "2025-11-24", "close": 48.21, "volume": 686376.0}, {"date": "2025-11-25", "close": 47.39, "volume": 942949.0}, {"date": "2025-11-26", "close": 48.53, "volume": 1115379.0}, {"date": "2025-11-28", "close": 49.16, "volume": 522072.0}, {"date": "2025-12-01", "close": 49.09, "volume": 561616.0}, {"date": "2025-12-02", "close": 49.99, "volume": 876313.0}, {"date": "2025-12-03", "close": 53.3, "volume": 1408200.0}, {"date": "2025-12-04", "close": 51.79, "volume": 1121515.0}, {"date": "2025-12-05", "close": 50.88, "volume": 1129717.0}, {"date": "2025-12-08", "close": 50.9, "volume": 358801.0}, {"date": "2025-12-09", "close": 51.15, "volume": 418326.0}, {"date": "2025-12-10", "close": 51.43, "volume": 558262.0}, {"date": "2025-12-11", "close": 49.92, "volume": 673067.0}, {"date": "2025-12-12", "close": 49.46, "volume": 386453.0}, {"date": "2025-12-15", "close": 49.27, "volume": 425629.0}, {"date": "2025-12-16", "close": 46.81, "volume": 866685.0}, {"date": "2025-12-17", "close": 45.9, "volume": 843508.0}, {"date": "2025-12-18", "close": 46.32, "volume": 981404.0}, {"date": "2025-12-19", "close": 46.39, "volume": 514981.0}, {"date": "2025-12-22", "close": 46.58, "volume": 619409.0}, {"date": "2025-12-23", "close": 47.14, "volume": 423961.0}, {"date": "2025-12-24", "close": 47.29, "volume": 117455.0}, {"date": "2025-12-26", "close": 47.46, "volume": 553505.0}, {"date": "2025-12-29", "close": 47.92, "volume": 479465.0}, {"date": "2025-12-30", "close": 48.47, "volume": 297105.0}, {"date": "2025-12-31", "close": 48.66, "volume": 391354.0}, {"date": "2026-01-02", "close": 48.81, "volume": 505130.0}, {"date": "2026-01-05", "close": 47.27, "volume": 1536145.0}, {"date": "2026-01-06", "close": 45.89, "volume": 746471.0}, {"date": "2026-01-07", "close": 43.88, "volume": 1486840.0}, {"date": "2026-01-08", "close": 45.26, "volume": 849779.0}, {"date": "2026-01-09", "close": 46.17, "volume": 655018.0}, {"date": "2026-01-12", "close": 47.93, "volume": 887256.0}, {"date": "2026-01-13", "close": 49.95, "volume": 1407808.0}, {"date": "2026-01-14", "close": 48.98, "volume": 1006411.0}, {"date": "2026-01-15", "close": 48.85, "volume": 572355.0}, {"date": "2026-01-16", "close": 49.04, "volume": 414898.0}, {"date": "2026-01-20", "close": 49.45, "volume": 771181.0}, {"date": "2026-01-21", "close": 52.43, "volume": 1028811.0}, {"date": "2026-01-22", "close": 51.6, "volume": 685114.0}, {"date": "2026-01-23", "close": 52.9, "volume": 631042.0}, {"date": "2026-01-26", "close": 54.1, "volume": 971092.0}, {"date": "2026-01-27", "close": 57.47, "volume": 2059198.0}, {"date": "2026-01-28", "close": 59.44, "volume": 1431228.0}, {"date": "2026-01-29", "close": 60.59, "volume": 2048700.0}, {"date": "2026-01-30", "close": 60.49, "volume": 1416963.0}, {"date": "2026-02-02", "close": 60.23, "volume": 1683106.0}, {"date": "2026-02-03", "close": 56.0, "volume": 6547692.0}, {"date": "2026-02-04", "close": 56.84, "volume": 2151960.0}, {"date": "2026-02-05", "close": 54.14, "volume": 1975974.0}, {"date": "2026-02-06", "close": 55.94, "volume": 791705.0}, {"date": "2026-02-09", "close": 55.6, "volume": 848325.0}, {"date": "2026-02-10", "close": 55.87, "volume": 821211.0}, {"date": "2026-02-11", "close": 56.05, "volume": 725739.0}, {"date": "2026-02-12", "close": 53.83, "volume": 843744.0}, {"date": "2026-02-13", "close": 54.11, "volume": 522424.0}, {"date": "2026-02-17", "close": 53.95, "volume": 910412.0}, {"date": "2026-02-18", "close": 55.45, "volume": 829660.0}, {"date": "2026-02-19", "close": 59.02, "volume": 2701296.0}, {"date": "2026-02-20", "close": 59.02, "volume": 1014639.0}, {"date": "2026-02-23", "close": 56.65, "volume": 630153.0}, {"date": "2026-02-24", "close": 57.5, "volume": 605257.0}, {"date": "2026-02-25", "close": 56.81, "volume": 847081.0}, {"date": "2026-02-26", "close": 56.33, "volume": 589574.0}, {"date": "2026-02-27", "close": 57.74, "volume": 1351413.0}, {"date": "2026-03-02", "close": 58.89, "volume": 3916566.0}, {"date": "2026-03-03", "close": 59.57, "volume": 3118044.0}, {"date": "2026-03-04", "close": 59.69, "volume": 1036575.0}, {"date": "2026-03-05", "close": 60.86, "volume": 1353241.0}, {"date": "2026-03-06", "close": 62.59, "volume": 3174874.0}, {"date": "2026-03-09", "close": 60.25, "volume": 2167039.0}, {"date": "2026-03-10", "close": 58.94, "volume": 1875151.0}, {"date": "2026-03-11", "close": 59.67, "volume": 2085930.0}, {"date": "2026-03-12", "close": 62.37, "volume": 2548009.0}, {"date": "2026-03-13", "close": 64.74, "volume": 2640384.0}, {"date": "2026-03-16", "close": 65.69, "volume": 1929691.0}, {"date": "2026-03-17", "close": 69.11, "volume": 2970030.0}, {"date": "2026-03-18", "close": 69.43, "volume": 1796396.0}, {"date": "2026-03-19", "close": 72.96, "volume": 4108234.0}, {"date": "2026-03-20", "close": 72.06, "volume": 2384376.0}, {"date": "2026-03-23", "close": 67.85, "volume": 3355363.0}, {"date": "2026-03-24", "close": 71.76, "volume": 1609523.0}, {"date": "2026-03-25", "close": 71.33, "volume": 1748918.0}, {"date": "2026-03-26", "close": 72.31, "volume": 2017554.0}, {"date": "2026-03-27", "close": 74.21, "volume": 1981946.0}, {"date": "2026-03-30", "close": 76.55, "volume": 2239349.0}, {"date": "2026-03-31", "close": 75.47, "volume": 3293259.0}, {"date": "2026-04-01", "close": 69.12, "volume": 3493247.0}, {"date": "2026-04-02", "close": 71.62, "volume": 1295755.0}, {"date": "2026-04-06", "close": 71.04, "volume": 1151595.0}, {"date": "2026-04-07", "close": 70.13, "volume": 769942.0}, {"date": "2026-04-08", "close": 65.6, "volume": 3335510.0}, {"date": "2026-04-09", "close": 65.08, "volume": 1154801.0}, {"date": "2026-04-10", "close": 66.08, "volume": 656450.0}, {"date": "2026-04-13", "close": 66.92, "volume": 1163792.0}, {"date": "2026-04-14", "close": 64.56, "volume": 1075337.0}, {"date": "2026-04-15", "close": 64.18, "volume": 826747.0}, {"date": "2026-04-16", "close": 67.06, "volume": 906585.0}, {"date": "2026-04-17", "close": 64.98, "volume": 2222522.0}, {"date": "2026-04-20", "close": 66.48, "volume": 1090807.0}, {"date": "2026-04-21", "close": 67.88, "volume": 1248757.0}, {"date": "2026-04-22", "close": 68.7, "volume": 1188384.0}, {"date": "2026-04-23", "close": 70.3, "volume": 1259807.0}, {"date": "2026-04-24", "close": 70.89, "volume": 1596625.0}, {"date": "2026-04-27", "close": 71.96, "volume": 1038485.0}, {"date": "2026-04-28", "close": 73.12, "volume": 1266612.0}, {"date": "2026-04-29", "close": 74.37, "volume": 996003.0}, {"date": "2026-04-30", "close": 74.32, "volume": 1376055.0}, {"date": "2026-05-01", "close": 71.64, "volume": 1018738.0}, {"date": "2026-05-04", "close": 73.28, "volume": 526531.0}, {"date": "2026-05-05", "close": 72.11, "volume": 604830.0}, {"date": "2026-05-06", "close": 68.59, "volume": 1833076.0}, {"date": "2026-05-07", "close": 65.8, "volume": 3783106.0}, {"date": "2026-05-08", "close": 65.21, "volume": 1195638.0}, {"date": "2026-05-11", "close": 66.83, "volume": 1721958.0}, {"date": "2026-05-12", "close": 69.28, "volume": 1581847.0}, {"date": "2026-05-13", "close": 68.4, "volume": 923335.0}, {"date": "2026-05-14", "close": 71.85, "volume": 1035991.0}, {"date": "2026-05-15", "close": 72.29, "volume": 1011347.0}, {"date": "2026-05-18", "close": 78.51, "volume": 1883706.0}, {"date": "2026-05-19", "close": 79.25, "volume": 1544085.0}, {"date": "2026-05-20", "close": 75.29, "volume": 1767303.0}, {"date": "2026-05-21", "close": 75.54, "volume": 1065984.0}, {"date": "2026-05-22", "close": 75.41, "volume": 644211.0}, {"date": "2026-05-26", "close": 74.31, "volume": 566517.0}, {"date": "2026-05-27", "close": 73.6, "volume": 711252.0}, {"date": "2026-05-28", "close": 73.12, "volume": 872242.0}, {"date": "2026-05-29", "close": 74.2, "volume": 846887.0}, {"date": "2026-06-01", "close": 76.02, "volume": 882246.0}, {"date": "2026-06-02", "close": 76.72, "volume": 419213.0}, {"date": "2026-06-03", "close": 76.56, "volume": 519617.0}, {"date": "2026-06-04", "close": 76.52, "volume": 416725.0}, {"date": "2026-06-05", "close": 74.42, "volume": 462527.0}, {"date": "2026-06-08", "close": 73.96, "volume": 621652.0}, {"date": "2026-06-09", "close": 71.5, "volume": 1149872.0}, {"date": "2026-06-10", "close": 72.5, "volume": 1057572.0}, {"date": "2026-06-11", "close": 73.02, "volume": 1430117.0}, {"date": "2026-06-12", "close": 72.14, "volume": 646796.0}, {"date": "2026-06-15", "close": 68.59, "volume": 993269.0}, {"date": "2026-06-16", "close": 69.26, "volume": 964628.0}, {"date": "2026-06-17", "close": 68.52, "volume": 460045.0}, {"date": "2026-06-18", "close": 68.55, "volume": 1378049.0}, {"date": "2026-06-22", "close": 68.16, "volume": 600592.0}, {"date": "2026-06-23", "close": 66.7, "volume": 687402.0}, {"date": "2026-06-24", "close": 64.42, "volume": 1295970.0}, {"date": "2026-06-25", "close": 65.03, "volume": 760677.0}, {"date": "2026-06-26", "close": 64.64, "volume": 442671.0}, {"date": "2026-06-29", "close": 64.23, "volume": 854843.0}, {"date": "2026-06-30", "close": 63.8, "volume": 567603.0}, {"date": "2026-07-01", "close": 62.69, "volume": 506982.0}, {"date": "2026-07-02", "close": 60.36, "volume": 1179769.0}, {"date": "2026-07-06", "close": 61.21, "volume": 784944.0}, {"date": "2026-07-07", "close": 62.03, "volume": 909140.0}, {"date": "2026-07-08", "close": 65.25, "volume": 1768943.0}, {"date": "2026-07-09", "close": 63.75, "volume": 610154.0}, {"date": "2026-07-10", "close": 64.81, "volume": 933402.0}, {"date": "2026-07-13", "close": 65.47, "volume": 1122258.0}, {"date": "2026-07-14", "close": 65.73, "volume": 915398.0}, {"date": "2026-07-15", "close": 65.53, "volume": 717100.0}, {"date": "2026-07-16", "close": 62.38, "volume": 983293.0}, {"date": "2026-07-17", "close": 64.02, "volume": 1103533.0}, {"date": "2026-07-20", "close": 63.91, "volume": 904387.0}, {"date": "2026-07-21", "close": 65.05, "volume": 653526.0}, {"date": "2026-07-22", "close": 67.02, "volume": 779158.0}, {"date": "2026-07-23", "close": 69.06, "volume": 2133397.0}, {"date": "2026-07-24", "close": 69.5, "volume": 1334239.0}], "refreshing": true}