{"ticker": "YOU", "overview": {"cik": "1856314", "ticker": "YOU", "name": "Clear Secure, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006724", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006687", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006680", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060591", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001466453-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001869246-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000781", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001856314-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001856314-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002059696-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001726591-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001633877-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "FORM 3", "accession": "0001633877-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001856314-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001466453-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001869246-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001466453-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001869246-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001466453-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001869246-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001968582-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001466453-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001869246-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001850671-26-000019", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 40464793.15, "net": -40464793.15, "insiders": 5, "first_date": "2026-08-05", "last_date": "2026-09-03"}, "metrics": {"ticker": "YOU", "has_prices": true, "as_of": "2026-08-07", "last": 51.29, "prev_close": 53.02, "change": -1.730000000000004, "change_pct": -0.03262919652961154, "session_volume": 2102760.0, "vwap_5": 54.59070050854247, "vwap_20": 54.79709968466532, "vwap_60": 55.13352356391522, "vwap_250": 43.341938934015424, "high_52w": 62.36, "low_52w": 30.73, "avg_volume_20": 1389809.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060595", "src": "INSIDERS", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Michael Z. Barkin", "who_key": "Barkin Michael Z", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 514980.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $515K of YOU", "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/000162828026060595/0001628280-26-060595-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001628280-26-060593", "src": "INSIDERS", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Kyle McLaughlin", "who_key": "McLaughlin Kyle", "role": "EVP, Aviation", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 200070.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $200K of YOU", "source_url": "https://www.sec.gov/Archives/edgar/data/2009636/000162828026060593/0001628280-26-060593-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001628280-26-060591", "src": "INSIDERS", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Dennis W. Liu", "who_key": "Liu Dennis W.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 93564.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims YOU: $94K", "source_url": "https://www.sec.gov/Archives/edgar/data/1882847/000162828026060591/0001628280-26-060591-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001466453-26-000030", "src": "INSIDERS", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Becker Caryn Seidman", "who_key": "Seidman Becker Caryn", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19828088.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$19.8M sale: The CEO lightens up on YOU", "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/000146645326000030/0001466453-26-000030-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "0001869246-26-000022", "src": "INSIDERS", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Alclear Investments, LLC", "who_key": "Alclear Investments, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19828088.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims YOU: $19.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1869246/000186924626000022/0001869246-26-000022-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "0002059696-26-000006", "src": "INSIDERS", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Jennifer Hsu", "who_key": "Hsu Jennifer", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on YOU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059696/000205969626000006/0002059696-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001726591-26-000011", "src": "INSIDERS", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Peter Scher", "who_key": "Scher Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on YOU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/000172659126000011/0001726591-26-000011-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001633877-26-000008", "src": "INSIDERS", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Robert O'Hare", "who_key": "O'Hare Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on YOU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/000163387726000008/0001633877-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "13DG-0002100121-26-000208", "src": "13DG", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Clear Secure, Inc.", "who_key": "Clear Secure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Clear Secure, Inc. crosses 5% of YOU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/0002100121-26-000208-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "HOUSE-2023-20022948-T36", "src": "CONGRESS", "ticker": "YOU", "cik": "", "company": "Clear Secure, Inc.", "company_raw": "oldman Grandchildren 1986 Trust > TACS R3K\nClear Secure, Inc. Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells YOU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875762}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000208", "src": "13DG", "ticker": "YOU", "cik": "1856314", "company": "Clear Secure, Inc.", "company_raw": "Clear Secure, Inc.", "who": "Clear Secure, Inc.", "who_key": "Clear Secure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Clear Secure, Inc. crosses 5% of YOU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/0002100121-26-000208-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Clear Secure, Inc. Class A Common Stock", "new_value": "Clear Secure, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001856314", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001856314", "applied": 1, "detected_at": "2026-10-28T17:08:02.887943"}]}, "key_people": [{"who": "Becker Caryn Seidman", "who_key": "Seidman Becker Caryn", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19828088.87, "net": -19828088.87, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19828088.87, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/000146645326000030/0001466453-26-000030-index.htm"}], "latest": {"action": "SELL", "amount": 19828088.87, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/000146645326000030/0001466453-26-000030-index.htm"}}, {"who": "Alclear Investments, LLC", "who_key": "Alclear Investments, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19828088.87, "net": -19828088.87, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19828088.87, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869246/000186924626000022/0001869246-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 19828088.87, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869246/000186924626000022/0001869246-26-000022-index.htm"}}, {"who": "Michael Z. Barkin", "who_key": "Barkin Michael Z", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 514980.0, "net": -514980.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 514980.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/000162828026060595/0001628280-26-060595-index.htm"}], "latest": {"action": "SELL", "amount": 514980.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856314/000162828026060595/0001628280-26-060595-index.htm"}}, {"who": "Kyle McLaughlin", "who_key": "McLaughlin Kyle", "role": "EVP, Aviation", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 200070.53, "net": -200070.53, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200070.53, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009636/000162828026060593/0001628280-26-060593-index.htm"}], "latest": {"action": "SELL", "amount": 200070.53, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009636/000162828026060593/0001628280-26-060593-index.htm"}}, {"who": "Dennis W. Liu", "who_key": "Liu Dennis W.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 93564.88, "net": -93564.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93564.88, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882847/000162828026060591/0001628280-26-060591-index.htm"}], "latest": {"action": "SELL", "amount": 93564.88, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882847/000162828026060591/0001628280-26-060591-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-05", "net": -39656177.74}, {"date": "2026-09-03", "net": -808615.41}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006724", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006687", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006680", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060591", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001466453-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001869246-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000781", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001856314-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001856314-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002059696-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001726591-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001633877-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "FORM 3", "accession": "0001633877-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001856314-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001466453-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001869246-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001466453-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001869246-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001466453-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001869246-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001968582-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001466453-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001869246-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001850671-26-000019", "price_sensitive": false}], "performance": {"ticker": "YOU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-30", "close": 40.0, "volume": 9014947.0}, {"date": "2021-07-01", "close": 47.92, "volume": 5064024.0}, {"date": "2021-07-02", "close": 48.0, "volume": 1257448.0}, {"date": "2021-07-06", "close": 44.69, "volume": 1465595.0}, {"date": "2021-07-07", "close": 41.01, "volume": 2346642.0}, {"date": "2021-07-08", "close": 42.32, "volume": 1159012.0}, {"date": "2021-07-09", "close": 42.2, "volume": 442656.0}, {"date": "2021-07-12", "close": 44.85, "volume": 738506.0}, {"date": "2021-07-13", "close": 41.25, "volume": 722395.0}, {"date": "2021-07-14", "close": 40.25, "volume": 707647.0}, {"date": "2021-07-15", "close": 40.0, "volume": 246407.0}, {"date": "2021-07-16", "close": 42.3, "volume": 557254.0}, {"date": "2021-07-19", "close": 39.2, "volume": 664577.0}, {"date": "2021-07-20", "close": 42.01, "volume": 328548.0}, {"date": "2021-07-21", "close": 42.15, "volume": 199290.0}, {"date": "2021-07-22", "close": 43.49, "volume": 240201.0}, {"date": "2021-07-23", "close": 43.0, "volume": 319614.0}, {"date": "2021-07-26", "close": 45.55, "volume": 508554.0}, {"date": "2021-07-27", "close": 44.31, "volume": 372881.0}, {"date": "2021-07-28", "close": 45.27, "volume": 214457.0}, {"date": "2021-07-29", "close": 46.32, "volume": 189441.0}, {"date": "2021-07-30", "close": 49.43, "volume": 600612.0}, {"date": "2021-08-02", "close": 62.1, "volume": 1662018.0}, {"date": "2021-08-03", "close": 52.14, "volume": 2150888.0}, {"date": "2021-08-04", "close": 57.78, "volume": 1302659.0}, {"date": "2021-08-05", "close": 54.2, "volume": 762992.0}, {"date": "2021-08-06", "close": 58.68, "volume": 720874.0}, {"date": "2021-08-09", "close": 59.1, "volume": 890487.0}, {"date": "2021-08-10", "close": 57.97, "volume": 430755.0}, {"date": "2021-08-11", "close": 58.05, "volume": 427672.0}, {"date": "2021-08-12", "close": 52.71, "volume": 514771.0}, {"date": "2021-08-13", "close": 52.46, "volume": 481420.0}, {"date": "2021-08-16", "close": 49.86, "volume": 851765.0}, {"date": "2021-08-17", "close": 46.87, "volume": 613253.0}, {"date": "2021-08-18", "close": 48.15, "volume": 478338.0}, {"date": "2021-08-19", "close": 47.15, "volume": 341294.0}, {"date": "2021-08-20", "close": 47.74, "volume": 310185.0}, {"date": "2021-08-23", "close": 48.04, "volume": 381584.0}, {"date": "2021-08-24", "close": 51.21, "volume": 668266.0}, {"date": "2021-08-25", "close": 51.88, "volume": 443405.0}, {"date": "2021-08-26", "close": 49.53, "volume": 279463.0}, {"date": "2021-08-27", "close": 48.23, "volume": 434036.0}, {"date": "2021-08-30", "close": 48.69, "volume": 639184.0}, {"date": "2021-08-31", "close": 46.47, "volume": 510435.0}, {"date": "2021-09-01", "close": 47.9, "volume": 520591.0}, {"date": "2021-09-02", "close": 47.26, "volume": 260774.0}, {"date": "2021-09-03", "close": 47.86, "volume": 395014.0}, {"date": "2021-09-07", "close": 48.93, "volume": 475475.0}, {"date": "2021-09-08", "close": 46.32, "volume": 751876.0}, {"date": "2021-09-09", "close": 45.41, "volume": 427844.0}, {"date": "2021-09-10", "close": 43.56, "volume": 346666.0}, {"date": "2021-09-13", "close": 44.8, "volume": 579458.0}, {"date": "2021-09-14", "close": 42.65, "volume": 373675.0}, {"date": "2021-09-15", "close": 44.35, "volume": 638762.0}, {"date": "2021-09-16", "close": 43.12, "volume": 404115.0}, {"date": "2021-09-17", "close": 41.91, "volume": 1188780.0}, {"date": "2021-09-20", "close": 41.44, "volume": 666389.0}, {"date": "2021-09-21", "close": 41.06, "volume": 582201.0}, {"date": "2021-09-22", "close": 43.46, "volume": 605252.0}, {"date": "2021-09-23", "close": 44.25, "volume": 348766.0}, {"date": "2021-09-24", "close": 46.15, "volume": 299636.0}, {"date": "2021-09-27", "close": 44.66, "volume": 303232.0}, {"date": "2021-09-28", "close": 43.16, "volume": 440947.0}, {"date": "2021-09-29", "close": 40.44, "volume": 418314.0}, {"date": "2021-09-30", "close": 41.05, "volume": 622872.0}, {"date": "2021-10-01", "close": 41.39, "volume": 264769.0}, {"date": "2021-10-04", "close": 38.73, "volume": 375716.0}, {"date": "2021-10-05", "close": 40.39, "volume": 216775.0}, {"date": "2021-10-06", "close": 40.09, "volume": 299154.0}, {"date": "2021-10-07", "close": 41.87, "volume": 333960.0}, {"date": "2021-10-08", "close": 39.72, "volume": 213116.0}, {"date": "2021-10-11", "close": 37.8, "volume": 357127.0}, {"date": "2021-10-12", "close": 38.04, "volume": 439578.0}, {"date": "2021-10-13", "close": 38.43, "volume": 359102.0}, {"date": "2021-10-14", "close": 39.75, "volume": 240363.0}, {"date": "2021-10-15", "close": 40.35, "volume": 139226.0}, {"date": "2021-10-18", "close": 40.65, "volume": 185014.0}, {"date": "2021-10-19", "close": 41.42, "volume": 152879.0}, {"date": "2021-10-20", "close": 40.44, "volume": 177445.0}, {"date": "2021-10-21", "close": 43.05, "volume": 452674.0}, {"date": "2021-10-22", "close": 42.93, "volume": 239562.0}, {"date": "2021-10-25", "close": 44.97, "volume": 272476.0}, {"date": "2021-10-26", "close": 43.75, "volume": 240251.0}, {"date": "2021-10-27", "close": 40.82, "volume": 313872.0}, {"date": "2021-10-28", "close": 41.73, "volume": 179281.0}, {"date": "2021-10-29", "close": 44.69, "volume": 307639.0}, {"date": "2021-11-01", "close": 45.86, "volume": 240525.0}, {"date": "2021-11-02", "close": 46.62, "volume": 366184.0}, {"date": "2021-11-03", "close": 46.13, "volume": 222369.0}, {"date": "2021-11-04", "close": 45.71, "volume": 197663.0}, {"date": "2021-11-05", "close": 49.71, "volume": 529378.0}, {"date": "2021-11-08", "close": 51.95, "volume": 450957.0}, {"date": "2021-11-09", "close": 51.7, "volume": 224643.0}, {"date": "2021-11-10", "close": 46.75, "volume": 424715.0}, {"date": "2021-11-11", "close": 46.25, "volume": 469049.0}, {"date": "2021-11-12", "close": 45.73, "volume": 678707.0}, {"date": "2021-11-15", "close": 44.41, "volume": 675801.0}, {"date": "2021-11-16", "close": 40.13, "volume": 727561.0}, {"date": "2021-11-17", "close": 40.08, "volume": 304182.0}, {"date": "2021-11-18", "close": 39.25, "volume": 342487.0}, {"date": "2021-11-19", "close": 38.57, "volume": 337301.0}, {"date": "2021-11-22", "close": 33.88, "volume": 866179.0}, {"date": "2021-11-23", "close": 33.13, "volume": 474501.0}, {"date": "2021-11-24", "close": 34.88, "volume": 278741.0}, {"date": "2021-11-26", "close": 34.0, "volume": 363770.0}, {"date": "2021-11-29", "close": 32.9, "volume": 567441.0}, {"date": "2021-11-30", "close": 31.76, "volume": 840683.0}, {"date": "2021-12-01", "close": 29.84, "volume": 782193.0}, {"date": "2021-12-02", "close": 29.2, "volume": 735726.0}, {"date": "2021-12-03", "close": 26.49, "volume": 600344.0}, {"date": "2021-12-06", "close": 27.18, "volume": 581303.0}, {"date": "2021-12-07", "close": 28.55, "volume": 489887.0}, {"date": "2021-12-08", "close": 28.78, "volume": 269029.0}, {"date": "2021-12-09", "close": 27.8, "volume": 399766.0}, {"date": "2021-12-10", "close": 27.19, "volume": 443961.0}, {"date": "2021-12-13", "close": 26.3, "volume": 819381.0}, {"date": "2021-12-14", "close": 25.55, "volume": 668141.0}, {"date": "2021-12-15", "close": 26.2, "volume": 538805.0}, {"date": "2021-12-16", "close": 24.96, "volume": 553723.0}, {"date": "2021-12-17", "close": 27.06, "volume": 933497.0}, {"date": "2021-12-20", "close": 25.83, "volume": 428826.0}, {"date": "2021-12-21", "close": 27.3, "volume": 418616.0}, {"date": "2021-12-22", "close": 27.91, "volume": 525105.0}, {"date": "2021-12-23", "close": 30.3, "volume": 1121123.0}, {"date": "2021-12-27", "close": 30.37, "volume": 895117.0}, {"date": "2021-12-28", "close": 30.48, "volume": 1971188.0}, {"date": "2021-12-29", "close": 31.57, "volume": 1465114.0}, {"date": "2021-12-30", "close": 33.33, "volume": 2164954.0}, {"date": "2021-12-31", "close": 31.37, "volume": 1618255.0}, {"date": "2022-01-03", "close": 31.85, "volume": 1115869.0}, {"date": "2022-01-04", "close": 29.99, "volume": 1250548.0}, {"date": "2022-01-05", "close": 26.91, "volume": 1267826.0}, {"date": "2022-01-06", "close": 25.91, "volume": 1197684.0}, {"date": "2022-01-07", "close": 26.18, "volume": 747311.0}, {"date": "2022-01-10", "close": 25.77, "volume": 727289.0}, {"date": "2022-01-11", "close": 26.35, "volume": 465016.0}, {"date": "2022-01-12", "close": 26.12, "volume": 430322.0}, {"date": "2022-01-13", "close": 26.09, "volume": 732299.0}, {"date": "2022-01-14", "close": 24.42, "volume": 982354.0}, {"date": "2022-01-18", "close": 22.7, "volume": 948877.0}, {"date": "2022-01-19", "close": 23.0, "volume": 599506.0}, {"date": "2022-01-20", "close": 23.06, "volume": 1090811.0}, {"date": "2022-01-21", "close": 21.09, "volume": 836977.0}, {"date": "2022-01-24", "close": 22.61, "volume": 1483370.0}, {"date": "2022-01-25", "close": 20.64, "volume": 1016530.0}, {"date": "2022-01-26", "close": 21.62, "volume": 887815.0}, {"date": "2022-01-27", "close": 20.71, "volume": 865711.0}, {"date": "2022-01-28", "close": 22.28, "volume": 587539.0}, {"date": "2022-01-31", "close": 24.69, "volume": 596984.0}, {"date": "2022-02-01", "close": 25.55, "volume": 767249.0}, {"date": "2022-02-02", "close": 24.27, "volume": 588834.0}, {"date": "2022-02-03", "close": 23.4, "volume": 640514.0}, {"date": "2022-02-04", "close": 25.58, "volume": 709238.0}, {"date": "2022-02-07", "close": 25.43, "volume": 489716.0}, {"date": "2022-02-08", "close": 26.87, "volume": 321032.0}, {"date": "2022-02-09", "close": 28.46, "volume": 718648.0}, {"date": "2022-02-10", "close": 28.82, "volume": 579037.0}, {"date": "2022-02-11", "close": 28.27, "volume": 941681.0}, {"date": "2022-02-14", "close": 27.75, "volume": 535501.0}, {"date": "2022-02-15", "close": 30.79, "volume": 551143.0}, {"date": "2022-02-16", "close": 30.71, "volume": 520446.0}, {"date": "2022-02-17", "close": 28.2, "volume": 477807.0}, {"date": "2022-02-18", "close": 27.34, "volume": 732301.0}, {"date": "2022-02-22", "close": 26.63, "volume": 722040.0}, {"date": "2022-02-23", "close": 26.01, "volume": 500029.0}, {"date": "2022-02-24", "close": 27.86, "volume": 882889.0}, {"date": "2022-02-25", "close": 27.82, "volume": 577599.0}, {"date": "2022-02-28", "close": 26.93, "volume": 1231926.0}, {"date": "2022-03-01", "close": 25.87, "volume": 1029366.0}, {"date": "2022-03-02", "close": 25.94, "volume": 1005144.0}, {"date": "2022-03-03", "close": 25.41, "volume": 1169172.0}, {"date": "2022-03-04", "close": 22.08, "volume": 1565231.0}, {"date": "2022-03-07", "close": 21.35, "volume": 1308029.0}, {"date": "2022-03-08", "close": 21.09, "volume": 867519.0}, {"date": "2022-03-09", "close": 22.64, "volume": 688896.0}, {"date": "2022-03-10", "close": 22.29, "volume": 654320.0}, {"date": "2022-03-11", "close": 21.02, "volume": 601242.0}, {"date": "2022-03-14", "close": 19.47, "volume": 917495.0}, {"date": "2022-03-15", "close": 19.65, "volume": 687095.0}, {"date": "2022-03-16", "close": 20.63, "volume": 1958690.0}, {"date": "2022-03-17", "close": 21.4, "volume": 2765483.0}, {"date": "2022-03-18", "close": 21.35, "volume": 1653560.0}, {"date": "2022-03-21", "close": 20.26, "volume": 1740429.0}, {"date": "2022-03-22", "close": 21.75, "volume": 1764465.0}, {"date": "2022-03-23", "close": 25.41, "volume": 4355199.0}, {"date": "2022-03-24", "close": 23.93, "volume": 1497809.0}, {"date": "2022-03-25", "close": 23.01, "volume": 1209143.0}, {"date": "2022-03-28", "close": 24.79, "volume": 665056.0}, {"date": "2022-03-29", "close": 26.53, "volume": 870957.0}, {"date": "2022-03-30", "close": 26.01, "volume": 842428.0}, {"date": "2022-03-31", "close": 26.88, "volume": 1143624.0}, {"date": "2022-04-01", "close": 27.5, "volume": 995907.0}, {"date": "2022-04-04", "close": 28.8, "volume": 843756.0}, {"date": "2022-04-05", "close": 27.95, "volume": 1049486.0}, {"date": "2022-04-06", "close": 28.09, "volume": 1440235.0}, {"date": "2022-04-07", "close": 28.0, "volume": 770110.0}, {"date": "2022-04-08", "close": 26.93, "volume": 691577.0}, {"date": "2022-04-11", "close": 27.59, "volume": 598752.0}, {"date": "2022-04-12", "close": 27.37, "volume": 428010.0}, {"date": "2022-04-13", "close": 30.1, "volume": 940084.0}, {"date": "2022-04-14", "close": 28.43, "volume": 1052925.0}, {"date": "2022-04-18", "close": 28.33, "volume": 769050.0}, {"date": "2022-04-19", "close": 30.04, "volume": 552383.0}, {"date": "2022-04-20", "close": 29.88, "volume": 467581.0}, {"date": "2022-04-21", "close": 29.18, "volume": 480224.0}, {"date": "2022-04-22", "close": 29.2, "volume": 458895.0}, {"date": "2022-04-25", "close": 30.85, "volume": 681672.0}, {"date": "2022-04-26", "close": 29.96, "volume": 609852.0}, {"date": "2022-04-27", "close": 30.0, "volume": 531427.0}, {"date": "2022-04-28", "close": 31.63, "volume": 522611.0}, {"date": "2022-04-29", "close": 30.42, "volume": 550832.0}, {"date": "2022-05-02", "close": 30.97, "volume": 1344164.0}, {"date": "2022-05-03", "close": 30.37, "volume": 569716.0}, {"date": "2022-05-04", "close": 31.22, "volume": 1112296.0}, {"date": "2022-05-05", "close": 30.14, "volume": 867720.0}, {"date": "2022-05-06", "close": 27.69, "volume": 844818.0}, {"date": "2022-05-09", "close": 24.9, "volume": 1069330.0}, {"date": "2022-05-10", "close": 24.72, "volume": 758601.0}, {"date": "2022-05-11", "close": 25.17, "volume": 1140367.0}, {"date": "2022-05-12", "close": 24.88, "volume": 955741.0}, {"date": "2022-05-13", "close": 28.27, "volume": 1313384.0}, {"date": "2022-05-16", "close": 31.85, "volume": 2950699.0}, {"date": "2022-05-17", "close": 34.37, "volume": 1807218.0}, {"date": "2022-05-18", "close": 29.49, "volume": 1347685.0}, {"date": "2022-05-19", "close": 28.79, "volume": 1583294.0}, {"date": "2022-05-20", "close": 28.81, "volume": 833792.0}, {"date": "2022-05-23", "close": 28.39, "volume": 1213953.0}, {"date": "2022-05-24", "close": 25.8, "volume": 1233562.0}, {"date": "2022-05-25", "close": 26.01, "volume": 1177391.0}, {"date": "2022-05-26", "close": 27.73, "volume": 2412603.0}, {"date": "2022-05-27", "close": 28.51, "volume": 1164977.0}, {"date": "2022-05-31", "close": 27.44, "volume": 1159110.0}, {"date": "2022-06-01", "close": 26.1, "volume": 1142360.0}, {"date": "2022-06-02", "close": 28.35, "volume": 1182625.0}, {"date": "2022-06-03", "close": 27.63, "volume": 748358.0}, {"date": "2022-06-06", "close": 29.13, "volume": 2002692.0}, {"date": "2022-06-07", "close": 28.67, "volume": 1300232.0}, {"date": "2022-06-08", "close": 28.0, "volume": 638552.0}, {"date": "2022-06-09", "close": 25.37, "volume": 1121069.0}, {"date": "2022-06-10", "close": 23.21, "volume": 998985.0}, {"date": "2022-06-13", "close": 21.51, "volume": 1186499.0}, {"date": "2022-06-14", "close": 21.02, "volume": 1161158.0}, {"date": "2022-06-15", "close": 22.78, "volume": 2355455.0}, {"date": "2022-06-16", "close": 21.11, "volume": 1744853.0}, {"date": "2022-06-17", "close": 23.12, "volume": 2848749.0}, {"date": "2022-06-21", "close": 22.79, "volume": 2335417.0}, {"date": "2022-06-22", "close": 21.99, "volume": 1604403.0}, {"date": "2022-06-23", "close": 21.52, "volume": 1423663.0}, {"date": "2022-06-24", "close": 21.91, "volume": 9271743.0}, {"date": "2022-06-27", "close": 21.76, "volume": 895486.0}, {"date": "2022-06-28", "close": 21.64, "volume": 941950.0}, {"date": "2022-06-29", "close": 20.15, "volume": 807732.0}, {"date": "2022-06-30", "close": 20.0, "volume": 839669.0}, {"date": "2022-07-01", "close": 20.5, "volume": 721431.0}, {"date": "2022-07-05", "close": 21.45, "volume": 795728.0}, {"date": "2022-07-06", "close": 22.04, "volume": 1590446.0}, {"date": "2022-07-07", "close": 22.33, "volume": 918488.0}, {"date": "2022-07-08", "close": 22.63, "volume": 734658.0}, {"date": "2022-07-11", "close": 21.3, "volume": 826385.0}, {"date": "2022-07-12", "close": 20.84, "volume": 1236721.0}, {"date": "2022-07-13", "close": 20.06, "volume": 918569.0}, {"date": "2022-07-14", "close": 19.67, "volume": 618503.0}, {"date": "2022-07-15", "close": 20.93, "volume": 628586.0}, {"date": "2022-07-18", "close": 22.09, "volume": 943269.0}, {"date": "2022-07-19", "close": 23.76, "volume": 852064.0}, {"date": "2022-07-20", "close": 23.72, "volume": 769201.0}, {"date": "2022-07-21", "close": 24.11, "volume": 413197.0}, {"date": "2022-07-22", "close": 23.48, "volume": 589217.0}, {"date": "2022-07-25", "close": 23.32, "volume": 386614.0}, {"date": "2022-07-26", "close": 22.65, "volume": 340688.0}, {"date": "2022-07-27", "close": 24.02, "volume": 584237.0}, {"date": "2022-07-28", "close": 24.88, "volume": 594956.0}, {"date": "2022-07-29", "close": 25.32, "volume": 582986.0}, {"date": "2022-08-01", "close": 24.88, "volume": 482870.0}, {"date": "2022-08-02", "close": 25.39, "volume": 465749.0}, {"date": "2022-08-03", "close": 26.88, "volume": 1077253.0}, {"date": "2022-08-04", "close": 27.16, "volume": 483523.0}, {"date": "2022-08-05", "close": 27.95, "volume": 635242.0}, {"date": "2022-08-08", "close": 27.99, "volume": 799970.0}, {"date": "2022-08-09", "close": 26.95, "volume": 695013.0}, {"date": "2022-08-10", "close": 28.84, "volume": 585834.0}, {"date": "2022-08-11", "close": 28.67, "volume": 614996.0}, {"date": "2022-08-12", "close": 29.03, "volume": 949966.0}, {"date": "2022-08-15", "close": 28.5, "volume": 2607778.0}, {"date": "2022-08-16", "close": 30.02, "volume": 1573690.0}, {"date": "2022-08-17", "close": 29.58, "volume": 1060557.0}, {"date": "2022-08-18", "close": 28.56, "volume": 1619076.0}, {"date": "2022-08-19", "close": 27.55, "volume": 1040882.0}, {"date": "2022-08-22", "close": 26.0, "volume": 924889.0}, {"date": "2022-08-23", "close": 25.91, "volume": 516834.0}, {"date": "2022-08-24", "close": 25.65, "volume": 588336.0}, {"date": "2022-08-25", "close": 25.47, "volume": 764187.0}, {"date": "2022-08-26", "close": 24.2, "volume": 680438.0}, {"date": "2022-08-29", "close": 23.77, "volume": 709432.0}, {"date": "2022-08-30", "close": 23.1, "volume": 1188651.0}, {"date": "2022-08-31", "close": 22.94, "volume": 1323955.0}, {"date": "2022-09-01", "close": 23.01, "volume": 1070213.0}, {"date": "2022-09-02", "close": 23.22, "volume": 972221.0}, {"date": "2022-09-06", "close": 23.86, "volume": 1602706.0}, {"date": "2022-09-07", "close": 25.17, "volume": 1214320.0}, {"date": "2022-09-08", "close": 24.98, "volume": 889282.0}, {"date": "2022-09-09", "close": 26.1, "volume": 1702002.0}, {"date": "2022-09-12", "close": 26.02, "volume": 984355.0}, {"date": "2022-09-13", "close": 24.24, "volume": 1400368.0}, {"date": "2022-09-14", "close": 24.89, "volume": 1198899.0}, {"date": "2022-09-15", "close": 24.89, "volume": 1107280.0}, {"date": "2022-09-16", "close": 23.26, "volume": 5886828.0}, {"date": "2022-09-19", "close": 24.02, "volume": 1366341.0}, {"date": "2022-09-20", "close": 24.06, "volume": 1215210.0}, {"date": "2022-09-21", "close": 24.28, "volume": 1064797.0}, {"date": "2022-09-22", "close": 23.84, "volume": 1078999.0}, {"date": "2022-09-23", "close": 23.01, "volume": 1048544.0}, {"date": "2022-09-26", "close": 22.47, "volume": 589650.0}, {"date": "2022-09-27", "close": 23.15, "volume": 510482.0}, {"date": "2022-09-28", "close": 24.5, "volume": 513084.0}, {"date": "2022-09-29", "close": 23.83, "volume": 408170.0}, {"date": "2022-09-30", "close": 22.86, "volume": 737866.0}, {"date": "2022-10-03", "close": 23.67, "volume": 856702.0}, {"date": "2022-10-04", "close": 25.11, "volume": 577073.0}, {"date": "2022-10-05", "close": 25.97, "volume": 523735.0}, {"date": "2022-10-06", "close": 26.47, "volume": 428076.0}, {"date": "2022-10-07", "close": 24.82, "volume": 571979.0}, {"date": "2022-10-10", "close": 24.36, "volume": 395016.0}, {"date": "2022-10-11", "close": 24.48, "volume": 938883.0}, {"date": "2022-10-12", "close": 25.16, "volume": 734742.0}, {"date": "2022-10-13", "close": 25.04, "volume": 780527.0}, {"date": "2022-10-14", "close": 23.96, "volume": 435778.0}, {"date": "2022-10-17", "close": 25.77, "volume": 554793.0}, {"date": "2022-10-18", "close": 25.49, "volume": 642204.0}, {"date": "2022-10-19", "close": 24.4, "volume": 552762.0}, {"date": "2022-10-20", "close": 24.97, "volume": 907929.0}, {"date": "2022-10-21", "close": 25.51, "volume": 633277.0}, {"date": "2022-10-24", "close": 24.4, "volume": 924542.0}, {"date": "2022-10-25", "close": 26.19, "volume": 1018605.0}, {"date": "2022-10-26", "close": 26.64, "volume": 874352.0}, {"date": "2022-10-27", "close": 26.88, "volume": 799479.0}, {"date": "2022-10-28", "close": 27.63, "volume": 759355.0}, {"date": "2022-10-31", "close": 27.02, "volume": 503795.0}, {"date": "2022-11-01", "close": 27.04, "volume": 438680.0}, {"date": "2022-11-02", "close": 26.1, "volume": 510023.0}, {"date": "2022-11-03", "close": 25.36, "volume": 307943.0}, {"date": "2022-11-04", "close": 24.58, "volume": 506675.0}, {"date": "2022-11-07", "close": 24.05, "volume": 550846.0}, {"date": "2022-11-08", "close": 23.74, "volume": 485247.0}, {"date": "2022-11-09", "close": 22.67, "volume": 871199.0}, {"date": "2022-11-10", "close": 24.44, "volume": 962733.0}, {"date": "2022-11-11", "close": 25.46, "volume": 1228816.0}, {"date": "2022-11-14", "close": 29.69, "volume": 5040902.0}, {"date": "2022-11-15", "close": 29.0, "volume": 1791482.0}, {"date": "2022-11-16", "close": 29.97, "volume": 1198435.0}, {"date": "2022-11-17", "close": 29.82, "volume": 763832.0}, {"date": "2022-11-18", "close": 29.77, "volume": 1514731.0}, {"date": "2022-11-21", "close": 30.01, "volume": 1315883.0}, {"date": "2022-11-22", "close": 31.76, "volume": 1392415.0}, {"date": "2022-11-23", "close": 31.73, "volume": 1620916.0}, {"date": "2022-11-25", "close": 32.18, "volume": 545329.0}, {"date": "2022-11-28", "close": 30.79, "volume": 746973.0}, {"date": "2022-11-29", "close": 31.33, "volume": 480188.0}, {"date": "2022-11-30", "close": 31.08, "volume": 1219932.0}, {"date": "2022-12-01", "close": 32.01, "volume": 1036022.0}, {"date": "2022-12-02", "close": 33.31, "volume": 893243.0}, {"date": "2022-12-05", "close": 30.12, "volume": 1895024.0}, {"date": "2022-12-06", "close": 29.53, "volume": 901475.0}, {"date": "2022-12-07", "close": 28.54, "volume": 949951.0}, {"date": "2022-12-08", "close": 28.6, "volume": 784934.0}, {"date": "2022-12-09", "close": 29.17, "volume": 675212.0}, {"date": "2022-12-12", "close": 29.68, "volume": 717960.0}, {"date": "2022-12-13", "close": 30.0, "volume": 869923.0}, {"date": "2022-12-14", "close": 29.75, "volume": 753040.0}, {"date": "2022-12-15", "close": 29.55, "volume": 693495.0}, {"date": "2022-12-16", "close": 29.76, "volume": 1632379.0}, {"date": "2022-12-19", "close": 27.94, "volume": 751074.0}, {"date": "2022-12-20", "close": 28.53, "volume": 734910.0}, {"date": "2022-12-21", "close": 29.5, "volume": 567813.0}, {"date": "2022-12-22", "close": 28.4, "volume": 750658.0}, {"date": "2022-12-23", "close": 26.81, "volume": 814008.0}, {"date": "2022-12-27", "close": 27.82, "volume": 1330718.0}, {"date": "2022-12-28", "close": 26.8, "volume": 776721.0}, {"date": "2022-12-29", "close": 27.47, "volume": 587712.0}, {"date": "2022-12-30", "close": 27.43, "volume": 638480.0}, {"date": "2023-01-03", "close": 27.86, "volume": 758497.0}, {"date": "2023-01-04", "close": 27.93, "volume": 511266.0}, {"date": "2023-01-05", "close": 27.49, "volume": 713149.0}, {"date": "2023-01-06", "close": 27.42, "volume": 833507.0}, {"date": "2023-01-09", "close": 27.72, "volume": 808972.0}, {"date": "2023-01-10", "close": 27.29, "volume": 588043.0}, {"date": "2023-01-11", "close": 28.02, "volume": 1638955.0}, {"date": "2023-01-12", "close": 29.54, "volume": 953840.0}, {"date": "2023-01-13", "close": 29.82, "volume": 743316.0}, {"date": "2023-01-17", "close": 30.67, "volume": 604795.0}, {"date": "2023-01-18", "close": 27.86, "volume": 4569165.0}, {"date": "2023-01-19", "close": 26.46, "volume": 1559591.0}, {"date": "2023-01-20", "close": 28.23, "volume": 1946657.0}, {"date": "2023-01-23", "close": 28.81, "volume": 737236.0}, {"date": "2023-01-24", "close": 28.76, "volume": 994482.0}, {"date": "2023-01-25", "close": 29.23, "volume": 932831.0}, {"date": "2023-01-26", "close": 30.18, "volume": 1928629.0}, {"date": "2023-01-27", "close": 31.03, "volume": 1225756.0}, {"date": "2023-01-30", "close": 30.97, "volume": 577808.0}, {"date": "2023-01-31", "close": 31.39, "volume": 657283.0}, {"date": "2023-02-01", "close": 32.67, "volume": 1121962.0}, {"date": "2023-02-02", "close": 33.99, "volume": 1525512.0}, {"date": "2023-02-03", "close": 34.07, "volume": 1241260.0}, {"date": "2023-02-06", "close": 33.46, "volume": 741786.0}, {"date": "2023-02-07", "close": 33.1, "volume": 1443538.0}, {"date": "2023-02-08", "close": 31.08, "volume": 937987.0}, {"date": "2023-02-09", "close": 30.33, "volume": 1310563.0}, {"date": "2023-02-10", "close": 29.08, "volume": 1787886.0}, {"date": "2023-02-13", "close": 29.02, "volume": 933210.0}, {"date": "2023-02-14", "close": 29.65, "volume": 934619.0}, {"date": "2023-02-15", "close": 30.52, "volume": 1271622.0}, {"date": "2023-02-16", "close": 29.91, "volume": 1234864.0}, {"date": "2023-02-17", "close": 29.34, "volume": 1087871.0}, {"date": "2023-02-21", "close": 28.1, "volume": 1187928.0}, {"date": "2023-02-22", "close": 28.17, "volume": 1068341.0}, {"date": "2023-02-23", "close": 29.95, "volume": 1405182.0}, {"date": "2023-02-24", "close": 30.53, "volume": 1301461.0}, {"date": "2023-02-27", "close": 30.49, "volume": 1653400.0}, {"date": "2023-02-28", "close": 30.74, "volume": 1954986.0}, {"date": "2023-03-01", "close": 28.59, "volume": 4519277.0}, {"date": "2023-03-02", "close": 28.83, "volume": 2159972.0}, {"date": "2023-03-03", "close": 28.95, "volume": 1330106.0}, {"date": "2023-03-06", "close": 29.32, "volume": 1134323.0}, {"date": "2023-03-07", "close": 29.15, "volume": 1034766.0}, {"date": "2023-03-08", "close": 28.54, "volume": 975187.0}, {"date": "2023-03-09", "close": 27.32, "volume": 905696.0}, {"date": "2023-03-10", "close": 26.05, "volume": 1283907.0}, {"date": "2023-03-13", "close": 26.34, "volume": 1348128.0}, {"date": "2023-03-14", "close": 26.42, "volume": 1282778.0}, {"date": "2023-03-15", "close": 25.49, "volume": 1172799.0}, {"date": "2023-03-16", "close": 25.32, "volume": 1613274.0}, {"date": "2023-03-17", "close": 24.55, "volume": 2011666.0}, {"date": "2023-03-20", "close": 23.51, "volume": 1877025.0}, {"date": "2023-03-21", "close": 24.06, "volume": 1606907.0}, {"date": "2023-03-22", "close": 22.81, "volume": 2134483.0}, {"date": "2023-03-23", "close": 23.15, "volume": 2584089.0}, {"date": "2023-03-24", "close": 23.49, "volume": 971769.0}, {"date": "2023-03-27", "close": 25.29, "volume": 2153358.0}, {"date": "2023-03-28", "close": 25.23, "volume": 1089299.0}, {"date": "2023-03-29", "close": 25.63, "volume": 805453.0}, {"date": "2023-03-30", "close": 25.76, "volume": 784622.0}, {"date": "2023-03-31", "close": 26.17, "volume": 923402.0}, {"date": "2023-04-03", "close": 25.73, "volume": 633919.0}, {"date": "2023-04-04", "close": 24.95, "volume": 606789.0}, {"date": "2023-04-05", "close": 24.07, "volume": 900066.0}, {"date": "2023-04-06", "close": 23.69, "volume": 1251343.0}, {"date": "2023-04-10", "close": 24.97, "volume": 1106107.0}, {"date": "2023-04-11", "close": 25.18, "volume": 725080.0}, {"date": "2023-04-12", "close": 25.12, "volume": 1423984.0}, {"date": "2023-04-13", "close": 26.49, "volume": 1493133.0}, {"date": "2023-04-14", "close": 26.38, "volume": 949673.0}, {"date": "2023-04-17", "close": 26.66, "volume": 701954.0}, {"date": "2023-04-18", "close": 26.24, "volume": 860842.0}, {"date": "2023-04-19", "close": 25.95, "volume": 596591.0}, {"date": "2023-04-20", "close": 25.22, "volume": 1089799.0}, {"date": "2023-04-21", "close": 25.91, "volume": 643863.0}, {"date": "2023-04-24", "close": 26.04, "volume": 623048.0}, {"date": "2023-04-25", "close": 24.25, "volume": 1214586.0}, {"date": "2023-04-26", "close": 24.28, "volume": 620321.0}, {"date": "2023-04-27", "close": 24.76, "volume": 560161.0}, {"date": "2023-04-28", "close": 24.19, "volume": 1203338.0}, {"date": "2023-05-01", "close": 24.27, "volume": 1014659.0}, {"date": "2023-05-02", "close": 23.42, "volume": 1043958.0}, {"date": "2023-05-03", "close": 24.13, "volume": 1304070.0}, {"date": "2023-05-04", "close": 24.23, "volume": 811389.0}, {"date": "2023-05-05", "close": 25.03, "volume": 1804092.0}, {"date": "2023-05-08", "close": 25.82, "volume": 2080449.0}, {"date": "2023-05-09", "close": 23.87, "volume": 3906705.0}, {"date": "2023-05-10", "close": 25.01, "volume": 1438251.0}, {"date": "2023-05-11", "close": 25.44, "volume": 978966.0}, {"date": "2023-05-12", "close": 25.01, "volume": 1285865.0}, {"date": "2023-05-15", "close": 25.04, "volume": 756637.0}, {"date": "2023-05-16", "close": 24.82, "volume": 1007893.0}, {"date": "2023-05-17", "close": 26.08, "volume": 1550872.0}, {"date": "2023-05-18", "close": 26.93, "volume": 3114738.0}, {"date": "2023-05-19", "close": 25.23, "volume": 1477070.0}, {"date": "2023-05-22", "close": 25.55, "volume": 1032189.0}, {"date": "2023-05-23", "close": 25.35, "volume": 812191.0}, {"date": "2023-05-24", "close": 25.46, "volume": 958322.0}, {"date": "2023-05-25", "close": 25.14, "volume": 1081865.0}, {"date": "2023-05-26", "close": 25.09, "volume": 1015308.0}, {"date": "2023-05-30", "close": 24.65, "volume": 771443.0}, {"date": "2023-05-31", "close": 24.71, "volume": 2859508.0}, {"date": "2023-06-01", "close": 24.51, "volume": 818180.0}, {"date": "2023-06-02", "close": 24.73, "volume": 1406788.0}, {"date": "2023-06-05", "close": 24.49, "volume": 1109023.0}, {"date": "2023-06-06", "close": 24.38, "volume": 930049.0}, {"date": "2023-06-07", "close": 23.99, "volume": 1340761.0}, {"date": "2023-06-08", "close": 23.83, "volume": 961515.0}, {"date": "2023-06-09", "close": 23.47, "volume": 816787.0}, {"date": "2023-06-12", "close": 24.6, "volume": 1614732.0}, {"date": "2023-06-13", "close": 25.08, "volume": 1713680.0}, {"date": "2023-06-14", "close": 24.8, "volume": 1093057.0}, {"date": "2023-06-15", "close": 24.9, "volume": 1086958.0}, {"date": "2023-06-16", "close": 24.2, "volume": 1983651.0}, {"date": "2023-06-20", "close": 24.06, "volume": 1044470.0}, {"date": "2023-06-21", "close": 23.54, "volume": 1677051.0}, {"date": "2023-06-22", "close": 23.41, "volume": 993684.0}, {"date": "2023-06-23", "close": 22.72, "volume": 3892386.0}, {"date": "2023-06-26", "close": 22.61, "volume": 901387.0}, {"date": "2023-06-27", "close": 22.96, "volume": 1280059.0}, {"date": "2023-06-28", "close": 23.15, "volume": 1559116.0}, {"date": "2023-06-29", "close": 23.38, "volume": 1107547.0}, {"date": "2023-06-30", "close": 23.17, "volume": 1471282.0}, {"date": "2023-07-03", "close": 23.09, "volume": 926242.0}, {"date": "2023-07-05", "close": 22.69, "volume": 885578.0}, {"date": "2023-07-06", "close": 22.33, "volume": 1078717.0}, {"date": "2023-07-07", "close": 22.37, "volume": 797340.0}, {"date": "2023-07-10", "close": 22.91, "volume": 1480806.0}, {"date": "2023-07-11", "close": 25.05, "volume": 1351523.0}, {"date": "2023-07-12", "close": 25.38, "volume": 1117028.0}, {"date": "2023-07-13", "close": 25.52, "volume": 1607130.0}, {"date": "2023-07-14", "close": 25.01, "volume": 1070440.0}, {"date": "2023-07-17", "close": 24.53, "volume": 1464023.0}, {"date": "2023-07-18", "close": 23.77, "volume": 1201172.0}, {"date": "2023-07-19", "close": 23.54, "volume": 1042466.0}, {"date": "2023-07-20", "close": 22.57, "volume": 945763.0}, {"date": "2023-07-21", "close": 22.6, "volume": 1033375.0}, {"date": "2023-07-24", "close": 23.08, "volume": 1102101.0}, {"date": "2023-07-25", "close": 22.74, "volume": 1665909.0}, {"date": "2023-07-26", "close": 22.89, "volume": 751803.0}, {"date": "2023-07-27", "close": 23.5, "volume": 1553003.0}, {"date": "2023-07-28", "close": 22.86, "volume": 2064319.0}, {"date": "2023-07-31", "close": 23.71, "volume": 1563045.0}, {"date": "2023-08-01", "close": 22.73, "volume": 1641672.0}, {"date": "2023-08-02", "close": 24.0, "volume": 6853883.0}, {"date": "2023-08-03", "close": 24.49, "volume": 1591470.0}, {"date": "2023-08-04", "close": 23.4, "volume": 1830671.0}, {"date": "2023-08-07", "close": 23.39, "volume": 1334460.0}, {"date": "2023-08-08", "close": 23.47, "volume": 1015206.0}, {"date": "2023-08-09", "close": 22.8, "volume": 1041920.0}, {"date": "2023-08-10", "close": 22.97, "volume": 1121963.0}, {"date": "2023-08-11", "close": 23.66, "volume": 1162771.0}, {"date": "2023-08-14", "close": 23.81, "volume": 964594.0}, {"date": "2023-08-15", "close": 23.24, "volume": 589071.0}, {"date": "2023-08-16", "close": 22.67, "volume": 966138.0}, {"date": "2023-08-17", "close": 22.32, "volume": 902353.0}, {"date": "2023-08-18", "close": 22.79, "volume": 898938.0}, {"date": "2023-08-21", "close": 21.99, "volume": 1727703.0}, {"date": "2023-08-22", "close": 22.0, "volume": 1457884.0}, {"date": "2023-08-23", "close": 22.06, "volume": 1083693.0}, {"date": "2023-08-24", "close": 21.85, "volume": 696130.0}, {"date": "2023-08-25", "close": 21.59, "volume": 741687.0}, {"date": "2023-08-28", "close": 21.7, "volume": 738931.0}, {"date": "2023-08-29", "close": 21.83, "volume": 940062.0}, {"date": "2023-08-30", "close": 22.09, "volume": 933849.0}, {"date": "2023-08-31", "close": 21.74, "volume": 1128583.0}, {"date": "2023-09-01", "close": 21.76, "volume": 871183.0}, {"date": "2023-09-05", "close": 21.66, "volume": 687723.0}, {"date": "2023-09-06", "close": 20.95, "volume": 908039.0}, {"date": "2023-09-07", "close": 21.06, "volume": 933689.0}, {"date": "2023-09-08", "close": 21.23, "volume": 735749.0}, {"date": "2023-09-11", "close": 21.17, "volume": 796204.0}, {"date": "2023-09-12", "close": 21.22, "volume": 809633.0}, {"date": "2023-09-13", "close": 21.1, "volume": 2055666.0}, {"date": "2023-09-14", "close": 20.98, "volume": 1386705.0}, {"date": "2023-09-15", "close": 21.02, "volume": 1048773.0}, {"date": "2023-09-18", "close": 20.78, "volume": 1657227.0}, {"date": "2023-09-19", "close": 20.45, "volume": 976429.0}, {"date": "2023-09-20", "close": 19.87, "volume": 692543.0}, {"date": "2023-09-21", "close": 18.75, "volume": 1664655.0}, {"date": "2023-09-22", "close": 18.71, "volume": 915503.0}, {"date": "2023-09-25", "close": 18.8, "volume": 1492227.0}, {"date": "2023-09-26", "close": 18.43, "volume": 870653.0}, {"date": "2023-09-27", "close": 18.14, "volume": 1071262.0}, {"date": "2023-09-28", "close": 18.54, "volume": 965749.0}, {"date": "2023-09-29", "close": 19.04, "volume": 981771.0}, {"date": "2023-10-02", "close": 17.89, "volume": 1211764.0}, {"date": "2023-10-03", "close": 17.35, "volume": 1504533.0}, {"date": "2023-10-04", "close": 17.61, "volume": 1084953.0}, {"date": "2023-10-05", "close": 17.17, "volume": 908007.0}, {"date": "2023-10-06", "close": 16.97, "volume": 4508530.0}, {"date": "2023-10-09", "close": 17.3, "volume": 1367271.0}, {"date": "2023-10-10", "close": 17.68, "volume": 917766.0}, {"date": "2023-10-11", "close": 17.49, "volume": 1095637.0}, {"date": "2023-10-12", "close": 17.25, "volume": 1326136.0}, {"date": "2023-10-13", "close": 16.69, "volume": 1317781.0}, {"date": "2023-10-16", "close": 17.33, "volume": 791960.0}, {"date": "2023-10-17", "close": 18.26, "volume": 1048211.0}, {"date": "2023-10-18", "close": 17.86, "volume": 721499.0}, {"date": "2023-10-19", "close": 17.58, "volume": 793553.0}, {"date": "2023-10-20", "close": 16.81, "volume": 920211.0}, {"date": "2023-10-23", "close": 17.3, "volume": 729466.0}, {"date": "2023-10-24", "close": 17.72, "volume": 756683.0}, {"date": "2023-10-25", "close": 16.52, "volume": 1084659.0}, {"date": "2023-10-26", "close": 16.64, "volume": 998571.0}, {"date": "2023-10-27", "close": 16.52, "volume": 859281.0}, {"date": "2023-10-30", "close": 16.51, "volume": 667227.0}, {"date": "2023-10-31", "close": 16.82, "volume": 1096937.0}, {"date": "2023-11-01", "close": 17.0, "volume": 1542415.0}, {"date": "2023-11-02", "close": 17.57, "volume": 1674789.0}, {"date": "2023-11-03", "close": 18.08, "volume": 1402042.0}, {"date": "2023-11-06", "close": 17.4, "volume": 933923.0}, {"date": "2023-11-07", "close": 17.76, "volume": 1405845.0}, {"date": "2023-11-08", "close": 19.35, "volume": 4471215.0}, {"date": "2023-11-09", "close": 18.65, "volume": 1707440.0}, {"date": "2023-11-10", "close": 19.5, "volume": 1944696.0}, {"date": "2023-11-13", "close": 19.28, "volume": 1538582.0}, {"date": "2023-11-14", "close": 20.21, "volume": 1617147.0}, {"date": "2023-11-15", "close": 19.89, "volume": 2270741.0}, {"date": "2023-11-16", "close": 19.73, "volume": 1618757.0}, {"date": "2023-11-17", "close": 19.5, "volume": 1007381.0}, {"date": "2023-11-20", "close": 19.84, "volume": 1199687.0}, {"date": "2023-11-21", "close": 19.88, "volume": 1068893.0}, {"date": "2023-11-22", "close": 19.87, "volume": 795266.0}, {"date": "2023-11-24", "close": 20.26, "volume": 402533.0}, {"date": "2023-11-27", "close": 20.07, "volume": 859445.0}, {"date": "2023-11-28", "close": 20.31, "volume": 728071.0}, {"date": "2023-11-29", "close": 21.45, "volume": 1030314.0}, {"date": "2023-11-30", "close": 21.33, "volume": 866965.0}, {"date": "2023-12-01", "close": 21.98, "volume": 1160268.0}, {"date": "2023-12-04", "close": 22.11, "volume": 1000912.0}, {"date": "2023-12-05", "close": 21.5, "volume": 847153.0}, {"date": "2023-12-06", "close": 21.43, "volume": 725544.0}, {"date": "2023-12-07", "close": 21.36, "volume": 667685.0}, {"date": "2023-12-08", "close": 21.78, "volume": 523043.0}, {"date": "2023-12-11", "close": 21.98, "volume": 789313.0}, {"date": "2023-12-12", "close": 22.52, "volume": 860612.0}, {"date": "2023-12-13", "close": 23.15, "volume": 1235574.0}, {"date": "2023-12-14", "close": 23.37, "volume": 978402.0}, {"date": "2023-12-15", "close": 22.42, "volume": 1764532.0}, {"date": "2023-12-18", "close": 22.36, "volume": 883547.0}, {"date": "2023-12-19", "close": 22.33, "volume": 993141.0}, {"date": "2023-12-20", "close": 21.43, "volume": 1394489.0}, {"date": "2023-12-21", "close": 21.64, "volume": 1166612.0}, {"date": "2023-12-22", "close": 21.8, "volume": 610172.0}, {"date": "2023-12-26", "close": 21.75, "volume": 1239871.0}, {"date": "2023-12-27", "close": 21.47, "volume": 844144.0}, {"date": "2023-12-28", "close": 21.05, "volume": 854042.0}, {"date": "2023-12-29", "close": 20.65, "volume": 1256078.0}, {"date": "2024-01-02", "close": 20.44, "volume": 1686371.0}, {"date": "2024-01-03", "close": 20.25, "volume": 1199684.0}, {"date": "2024-01-04", "close": 21.16, "volume": 1092214.0}, {"date": "2024-01-05", "close": 21.57, "volume": 1457075.0}, {"date": "2024-01-08", "close": 21.98, "volume": 2105441.0}, {"date": "2024-01-09", "close": 22.22, "volume": 742668.0}, {"date": "2024-01-10", "close": 22.08, "volume": 697147.0}, {"date": "2024-01-11", "close": 22.19, "volume": 624939.0}, {"date": "2024-01-12", "close": 21.64, "volume": 528413.0}, {"date": "2024-01-16", "close": 21.18, "volume": 644539.0}, {"date": "2024-01-17", "close": 20.39, "volume": 720183.0}, {"date": "2024-01-18", "close": 20.22, "volume": 977166.0}, {"date": "2024-01-19", "close": 19.93, "volume": 892087.0}, {"date": "2024-01-22", "close": 19.76, "volume": 1951563.0}, {"date": "2024-01-23", "close": 19.15, "volume": 2027331.0}, {"date": "2024-01-24", "close": 19.63, "volume": 3084598.0}, {"date": "2024-01-25", "close": 19.77, "volume": 1066561.0}, {"date": "2024-01-26", "close": 19.86, "volume": 701550.0}, {"date": "2024-01-29", "close": 20.39, "volume": 812172.0}, {"date": "2024-01-30", "close": 19.75, "volume": 1315717.0}, {"date": "2024-01-31", "close": 19.03, "volume": 1465318.0}, {"date": "2024-02-01", "close": 19.73, "volume": 1235218.0}, {"date": "2024-02-02", "close": 19.6, "volume": 2272774.0}, {"date": "2024-02-05", "close": 19.33, "volume": 1570974.0}, {"date": "2024-02-06", "close": 19.52, "volume": 1322669.0}, {"date": "2024-02-07", "close": 19.15, "volume": 965072.0}, {"date": "2024-02-08", "close": 19.3, "volume": 1156181.0}, {"date": "2024-02-09", "close": 19.54, "volume": 1353050.0}, {"date": "2024-02-12", "close": 19.93, "volume": 993796.0}, {"date": "2024-02-13", "close": 19.31, "volume": 1663218.0}, {"date": "2024-02-14", "close": 20.4, "volume": 1766428.0}, {"date": "2024-02-15", "close": 20.35, "volume": 1119406.0}, {"date": "2024-02-16", "close": 19.22, "volume": 1460998.0}, {"date": "2024-02-20", "close": 18.13, "volume": 2056367.0}, {"date": "2024-02-21", "close": 18.12, "volume": 1875581.0}, {"date": "2024-02-22", "close": 18.1, "volume": 912848.0}, {"date": "2024-02-23", "close": 18.11, "volume": 1047240.0}, {"date": "2024-02-26", "close": 18.06, "volume": 2239834.0}, {"date": "2024-02-27", "close": 18.42, "volume": 2186812.0}, {"date": "2024-02-28", "close": 18.6, "volume": 4159864.0}, {"date": "2024-02-29", "close": 19.25, "volume": 3157954.0}, {"date": "2024-03-01", "close": 18.36, "volume": 3333450.0}, {"date": "2024-03-04", "close": 18.92, "volume": 2572026.0}, {"date": "2024-03-05", "close": 19.33, "volume": 2135906.0}, {"date": "2024-03-06", "close": 19.89, "volume": 1758033.0}, {"date": "2024-03-07", "close": 19.91, "volume": 1291596.0}, {"date": "2024-03-08", "close": 20.4, "volume": 1083602.0}, {"date": "2024-03-11", "close": 20.57, "volume": 932063.0}, {"date": "2024-03-12", "close": 20.16, "volume": 1036480.0}, {"date": "2024-03-13", "close": 19.86, "volume": 1984624.0}, {"date": "2024-03-14", "close": 19.24, "volume": 2008845.0}, {"date": "2024-03-15", "close": 19.29, "volume": 2720603.0}, {"date": "2024-03-18", "close": 19.32, "volume": 1077567.0}, {"date": "2024-03-19", "close": 19.05, "volume": 1200743.0}, {"date": "2024-03-20", "close": 19.25, "volume": 1116982.0}, {"date": "2024-03-21", "close": 18.88, "volume": 1426941.0}, {"date": "2024-03-22", "close": 20.5, "volume": 2858792.0}, {"date": "2024-03-25", "close": 21.25, "volume": 2121384.0}, {"date": "2024-03-26", "close": 21.42, "volume": 1752083.0}, {"date": "2024-03-27", "close": 21.15, "volume": 1201344.0}, {"date": "2024-03-28", "close": 21.27, "volume": 917882.0}, {"date": "2024-04-01", "close": 20.84, "volume": 1140171.0}, {"date": "2024-04-02", "close": 19.47, "volume": 1813714.0}, {"date": "2024-04-03", "close": 19.23, "volume": 1373314.0}, {"date": "2024-04-04", "close": 19.27, "volume": 1039477.0}, {"date": "2024-04-05", "close": 19.22, "volume": 737569.0}, {"date": "2024-04-08", "close": 19.74, "volume": 1916444.0}, {"date": "2024-04-09", "close": 20.16, "volume": 1094876.0}, {"date": "2024-04-10", "close": 19.74, "volume": 1231876.0}, {"date": "2024-04-11", "close": 19.79, "volume": 804317.0}, {"date": "2024-04-12", "close": 19.37, "volume": 968248.0}, {"date": "2024-04-15", "close": 18.61, "volume": 1538934.0}, {"date": "2024-04-16", "close": 18.99, "volume": 1194493.0}, {"date": "2024-04-17", "close": 18.81, "volume": 1079078.0}, {"date": "2024-04-18", "close": 18.31, "volume": 1564668.0}, {"date": "2024-04-19", "close": 17.78, "volume": 1474028.0}, {"date": "2024-04-22", "close": 17.8, "volume": 1823584.0}, {"date": "2024-04-23", "close": 17.85, "volume": 1543226.0}, {"date": "2024-04-24", "close": 17.79, "volume": 1621175.0}, {"date": "2024-04-25", "close": 17.2, "volume": 1350585.0}, {"date": "2024-04-26", "close": 17.54, "volume": 2165111.0}, {"date": "2024-04-29", "close": 17.6, "volume": 2082600.0}, {"date": "2024-04-30", "close": 17.47, "volume": 1339831.0}, {"date": "2024-05-01", "close": 17.54, "volume": 970330.0}, {"date": "2024-05-02", "close": 17.85, "volume": 1091037.0}, {"date": "2024-05-03", "close": 17.61, "volume": 1706920.0}, {"date": "2024-05-06", "close": 17.88, "volume": 1697411.0}, {"date": "2024-05-07", "close": 18.08, "volume": 2976301.0}, {"date": "2024-05-08", "close": 17.18, "volume": 6561153.0}, {"date": "2024-05-09", "close": 17.89, "volume": 3101953.0}, {"date": "2024-05-10", "close": 16.96, "volume": 2283931.0}, {"date": "2024-05-13", "close": 17.75, "volume": 2688417.0}, {"date": "2024-05-14", "close": 17.8, "volume": 1641840.0}, {"date": "2024-05-15", "close": 17.66, "volume": 1569560.0}, {"date": "2024-05-16", "close": 17.43, "volume": 1139236.0}, {"date": "2024-05-17", "close": 17.29, "volume": 790953.0}, {"date": "2024-05-20", "close": 17.32, "volume": 925091.0}, {"date": "2024-05-21", "close": 17.08, "volume": 1787703.0}, {"date": "2024-05-22", "close": 17.1, "volume": 1175751.0}, {"date": "2024-05-23", "close": 16.77, "volume": 1255591.0}, {"date": "2024-05-24", "close": 16.55, "volume": 1406590.0}, {"date": "2024-05-28", "close": 16.95, "volume": 1348299.0}, {"date": "2024-05-29", "close": 17.15, "volume": 1739664.0}, {"date": "2024-05-30", "close": 16.64, "volume": 1859967.0}, {"date": "2024-05-31", "close": 16.89, "volume": 2423956.0}, {"date": "2024-06-03", "close": 17.28, "volume": 1529526.0}, {"date": "2024-06-04", "close": 17.12, "volume": 874019.0}, {"date": "2024-06-05", "close": 17.32, "volume": 1074689.0}, {"date": "2024-06-06", "close": 17.75, "volume": 1006296.0}, {"date": "2024-06-07", "close": 18.3, "volume": 1409636.0}, {"date": "2024-06-10", "close": 18.26, "volume": 1096910.0}, {"date": "2024-06-11", "close": 17.96, "volume": 1083293.0}, {"date": "2024-06-12", "close": 17.92, "volume": 1068004.0}, {"date": "2024-06-13", "close": 17.91, "volume": 1193337.0}, {"date": "2024-06-14", "close": 17.88, "volume": 1241796.0}, {"date": "2024-06-17", "close": 18.32, "volume": 918837.0}, {"date": "2024-06-18", "close": 18.54, "volume": 983261.0}, {"date": "2024-06-20", "close": 18.79, "volume": 985044.0}, {"date": "2024-06-21", "close": 18.75, "volume": 1803507.0}, {"date": "2024-06-24", "close": 18.68, "volume": 944834.0}, {"date": "2024-06-25", "close": 18.93, "volume": 1006990.0}, {"date": "2024-06-26", "close": 18.87, "volume": 1070872.0}, {"date": "2024-06-27", "close": 18.82, "volume": 834292.0}, {"date": "2024-06-28", "close": 18.71, "volume": 2106056.0}, {"date": "2024-07-01", "close": 18.66, "volume": 844026.0}, {"date": "2024-07-02", "close": 19.18, "volume": 781502.0}, {"date": "2024-07-03", "close": 18.94, "volume": 359061.0}, {"date": "2024-07-05", "close": 19.45, "volume": 901733.0}, {"date": "2024-07-08", "close": 18.85, "volume": 1148750.0}, {"date": "2024-07-09", "close": 19.03, "volume": 1125870.0}, {"date": "2024-07-10", "close": 19.27, "volume": 784250.0}, {"date": "2024-07-11", "close": 19.38, "volume": 919667.0}, {"date": "2024-07-12", "close": 19.41, "volume": 760405.0}, {"date": "2024-07-15", "close": 19.89, "volume": 844500.0}, {"date": "2024-07-16", "close": 20.63, "volume": 1153839.0}, {"date": "2024-07-17", "close": 20.68, "volume": 924003.0}, {"date": "2024-07-18", "close": 19.86, "volume": 916320.0}, {"date": "2024-07-19", "close": 19.93, "volume": 519243.0}, {"date": "2024-07-22", "close": 20.4, "volume": 677479.0}, {"date": "2024-07-23", "close": 20.95, "volume": 1333792.0}, {"date": "2024-07-24", "close": 20.81, "volume": 899027.0}, {"date": "2024-07-25", "close": 21.2, "volume": 1948784.0}, {"date": "2024-07-26", "close": 21.34, "volume": 1204887.0}, {"date": "2024-07-29", "close": 20.75, "volume": 1571608.0}, {"date": "2024-07-30", "close": 21.58, "volume": 1208352.0}, {"date": "2024-07-31", "close": 21.35, "volume": 1441910.0}, {"date": "2024-08-01", "close": 20.7, "volume": 1250724.0}, {"date": "2024-08-02", "close": 19.31, "volume": 1741926.0}, {"date": "2024-08-05", "close": 19.47, "volume": 2861425.0}, {"date": "2024-08-06", "close": 24.18, "volume": 6502907.0}, {"date": "2024-08-07", "close": 24.42, "volume": 3845984.0}, {"date": "2024-08-08", "close": 25.54, "volume": 2099429.0}, {"date": "2024-08-09", "close": 25.85, "volume": 2451879.0}, {"date": "2024-08-12", "close": 26.15, "volume": 1665714.0}, {"date": "2024-08-13", "close": 26.76, "volume": 1987612.0}, {"date": "2024-08-14", "close": 27.29, "volume": 1827291.0}, {"date": "2024-08-15", "close": 28.36, "volume": 2683423.0}, {"date": "2024-08-16", "close": 28.27, "volume": 2116467.0}, {"date": "2024-08-19", "close": 27.75, "volume": 2392883.0}, {"date": "2024-08-20", "close": 28.03, "volume": 1885858.0}, {"date": "2024-08-21", "close": 28.0, "volume": 1308661.0}, {"date": "2024-08-22", "close": 28.04, "volume": 1392236.0}, {"date": "2024-08-23", "close": 28.74, "volume": 1285701.0}, {"date": "2024-08-26", "close": 28.86, "volume": 2113016.0}, {"date": "2024-08-27", "close": 29.48, "volume": 1535631.0}, {"date": "2024-08-28", "close": 28.78, "volume": 1377161.0}, {"date": "2024-08-29", "close": 29.83, "volume": 2154735.0}, {"date": "2024-08-30", "close": 30.39, "volume": 2007432.0}, {"date": "2024-09-03", "close": 29.56, "volume": 1490219.0}, {"date": "2024-09-04", "close": 29.81, "volume": 1010055.0}, {"date": "2024-09-05", "close": 29.1, "volume": 1440470.0}, {"date": "2024-09-06", "close": 28.55, "volume": 1677063.0}, {"date": "2024-09-09", "close": 30.5, "volume": 4233616.0}, {"date": "2024-09-10", "close": 30.29, "volume": 2193201.0}, {"date": "2024-09-11", "close": 29.37, "volume": 1702281.0}, {"date": "2024-09-12", "close": 29.48, "volume": 1813769.0}, {"date": "2024-09-13", "close": 30.3, "volume": 1594193.0}, {"date": "2024-09-16", "close": 31.16, "volume": 2947863.0}, {"date": "2024-09-17", "close": 32.59, "volume": 3229420.0}, {"date": "2024-09-18", "close": 32.47, "volume": 2709293.0}, {"date": "2024-09-19", "close": 32.87, "volume": 2305328.0}, {"date": "2024-09-20", "close": 32.85, "volume": 17915720.0}, {"date": "2024-09-23", "close": 32.81, "volume": 1925231.0}, {"date": "2024-09-24", "close": 32.96, "volume": 1584827.0}, {"date": "2024-09-25", "close": 32.38, "volume": 1451855.0}, {"date": "2024-09-26", "close": 32.13, "volume": 1308079.0}, {"date": "2024-09-27", "close": 32.64, "volume": 1198728.0}, {"date": "2024-09-30", "close": 33.14, "volume": 1340091.0}, {"date": "2024-10-01", "close": 31.72, "volume": 1728916.0}, {"date": "2024-10-02", "close": 30.55, "volume": 1711721.0}, {"date": "2024-10-03", "close": 30.35, "volume": 926565.0}, {"date": "2024-10-04", "close": 31.15, "volume": 1305764.0}, {"date": "2024-10-07", "close": 30.88, "volume": 1214063.0}, {"date": "2024-10-08", "close": 31.95, "volume": 2990491.0}, {"date": "2024-10-09", "close": 33.35, "volume": 2213963.0}, {"date": "2024-10-10", "close": 33.29, "volume": 1117021.0}, {"date": "2024-10-11", "close": 34.18, "volume": 1640823.0}, {"date": "2024-10-14", "close": 34.91, "volume": 1897517.0}, {"date": "2024-10-15", "close": 35.49, "volume": 2089801.0}, {"date": "2024-10-16", "close": 37.35, "volume": 2380744.0}, {"date": "2024-10-17", "close": 37.33, "volume": 1775680.0}, {"date": "2024-10-18", "close": 36.05, "volume": 2085355.0}, {"date": "2024-10-21", "close": 36.56, "volume": 1564315.0}, {"date": "2024-10-22", "close": 36.5, "volume": 1499038.0}, {"date": "2024-10-23", "close": 35.27, "volume": 1743663.0}, {"date": "2024-10-24", "close": 36.02, "volume": 1217144.0}, {"date": "2024-10-25", "close": 35.48, "volume": 1511377.0}, {"date": "2024-10-28", "close": 36.11, "volume": 1184837.0}, {"date": "2024-10-29", "close": 37.0, "volume": 1526262.0}, {"date": "2024-10-30", "close": 37.45, "volume": 1727641.0}, {"date": "2024-10-31", "close": 36.78, "volume": 2143000.0}, {"date": "2024-11-01", "close": 36.84, "volume": 2312726.0}, {"date": "2024-11-04", "close": 34.77, "volume": 2904688.0}, {"date": "2024-11-05", "close": 36.73, "volume": 2171292.0}, {"date": "2024-11-06", "close": 38.45, "volume": 2595591.0}, {"date": "2024-11-07", "close": 28.53, "volume": 10239350.0}, {"date": "2024-11-08", "close": 27.77, "volume": 4826419.0}, {"date": "2024-11-11", "close": 27.85, "volume": 2834391.0}, {"date": "2024-11-12", "close": 27.53, "volume": 2501871.0}, {"date": "2024-11-13", "close": 26.47, "volume": 4521245.0}, {"date": "2024-11-14", "close": 26.91, "volume": 2441294.0}, {"date": "2024-11-15", "close": 26.23, "volume": 2755236.0}, {"date": "2024-11-18", "close": 25.74, "volume": 2762634.0}, {"date": "2024-11-19", "close": 26.36, "volume": 2078508.0}, {"date": "2024-11-20", "close": 26.79, "volume": 1422693.0}, {"date": "2024-11-21", "close": 25.89, "volume": 2091008.0}, {"date": "2024-11-22", "close": 26.18, "volume": 2206690.0}, {"date": "2024-11-25", "close": 27.08, "volume": 2182598.0}, {"date": "2024-11-26", "close": 26.72, "volume": 1650089.0}, {"date": "2024-11-27", "close": 26.11, "volume": 1814326.0}, {"date": "2024-11-29", "close": 25.88, "volume": 851211.0}, {"date": "2024-12-02", "close": 25.76, "volume": 1700911.0}, {"date": "2024-12-03", "close": 25.88, "volume": 1641780.0}, {"date": "2024-12-04", "close": 27.36, "volume": 1923801.0}, {"date": "2024-12-05", "close": 27.05, "volume": 3514757.0}, {"date": "2024-12-06", "close": 27.07, "volume": 2492959.0}, {"date": "2024-12-09", "close": 27.47, "volume": 2376232.0}, {"date": "2024-12-10", "close": 27.79, "volume": 1631769.0}, {"date": "2024-12-11", "close": 27.38, "volume": 1678248.0}, {"date": "2024-12-12", "close": 26.98, "volume": 1079927.0}, {"date": "2024-12-13", "close": 26.37, "volume": 981865.0}, {"date": "2024-12-16", "close": 25.96, "volume": 1945132.0}, {"date": "2024-12-17", "close": 26.67, "volume": 2250109.0}, {"date": "2024-12-18", "close": 25.98, "volume": 1827323.0}, {"date": "2024-12-19", "close": 25.61, "volume": 1314640.0}, {"date": "2024-12-20", "close": 26.66, "volume": 8541332.0}, {"date": "2024-12-23", "close": 26.86, "volume": 1071044.0}, {"date": "2024-12-24", "close": 27.29, "volume": 535030.0}, {"date": "2024-12-26", "close": 27.28, "volume": 714073.0}, {"date": "2024-12-27", "close": 27.22, "volume": 1593628.0}, {"date": "2024-12-30", "close": 27.07, "volume": 830350.0}, {"date": "2024-12-31", "close": 26.64, "volume": 1135339.0}, {"date": "2025-01-02", "close": 27.04, "volume": 1327343.0}, {"date": "2025-01-03", "close": 27.27, "volume": 1178636.0}, {"date": "2025-01-06", "close": 26.95, "volume": 935295.0}, {"date": "2025-01-07", "close": 26.94, "volume": 948420.0}, {"date": "2025-01-08", "close": 27.16, "volume": 860910.0}, {"date": "2025-01-10", "close": 26.72, "volume": 779724.0}, {"date": "2025-01-13", "close": 26.5, "volume": 1709838.0}, {"date": "2025-01-14", "close": 26.48, "volume": 1430031.0}, {"date": "2025-01-15", "close": 25.79, "volume": 2548304.0}, {"date": "2025-01-16", "close": 26.01, "volume": 1413821.0}, {"date": "2025-01-17", "close": 26.04, "volume": 1136613.0}, {"date": "2025-01-21", "close": 25.0, "volume": 3034603.0}, {"date": "2025-01-22", "close": 24.61, "volume": 2560939.0}, {"date": "2025-01-23", "close": 24.07, "volume": 3296735.0}, {"date": "2025-01-24", "close": 24.19, "volume": 1527789.0}, {"date": "2025-01-27", "close": 24.05, "volume": 1548345.0}, {"date": "2025-01-28", "close": 24.07, "volume": 1392749.0}, {"date": "2025-01-29", "close": 23.37, "volume": 2009065.0}, {"date": "2025-01-30", "close": 23.47, "volume": 1106677.0}, {"date": "2025-01-31", "close": 23.67, "volume": 1459887.0}, {"date": "2025-02-03", "close": 23.52, "volume": 1014695.0}, {"date": "2025-02-04", "close": 23.47, "volume": 1170039.0}, {"date": "2025-02-05", "close": 23.02, "volume": 1397273.0}, {"date": "2025-02-06", "close": 23.11, "volume": 1653115.0}, {"date": "2025-02-07", "close": 23.2, "volume": 1396783.0}, {"date": "2025-02-10", "close": 23.0, "volume": 1140091.0}, {"date": "2025-02-11", "close": 23.13, "volume": 1289168.0}, {"date": "2025-02-12", "close": 24.19, "volume": 2465776.0}, {"date": "2025-02-13", "close": 23.98, "volume": 1358320.0}, {"date": "2025-02-14", "close": 22.54, "volume": 1949438.0}, {"date": "2025-02-18", "close": 22.95, "volume": 2697604.0}, {"date": "2025-02-19", "close": 22.12, "volume": 1507769.0}, {"date": "2025-02-20", "close": 22.39, "volume": 1953316.0}, {"date": "2025-02-21", "close": 23.55, "volume": 4064389.0}, {"date": "2025-02-24", "close": 24.13, "volume": 2510834.0}, {"date": "2025-02-25", "close": 23.77, "volume": 4138497.0}, {"date": "2025-02-26", "close": 22.23, "volume": 6242592.0}, {"date": "2025-02-27", "close": 22.55, "volume": 3832619.0}, {"date": "2025-02-28", "close": 23.71, "volume": 3477595.0}, {"date": "2025-03-03", "close": 23.77, "volume": 3134231.0}, {"date": "2025-03-04", "close": 24.17, "volume": 2658692.0}, {"date": "2025-03-05", "close": 25.0, "volume": 4321836.0}, {"date": "2025-03-06", "close": 25.12, "volume": 2880747.0}, {"date": "2025-03-07", "close": 25.64, "volume": 3398732.0}, {"date": "2025-03-10", "close": 25.3, "volume": 2445438.0}, {"date": "2025-03-11", "close": 25.16, "volume": 3265667.0}, {"date": "2025-03-12", "close": 25.02, "volume": 2413298.0}, {"date": "2025-03-13", "close": 24.92, "volume": 2211302.0}, {"date": "2025-03-14", "close": 24.52, "volume": 3064286.0}, {"date": "2025-03-17", "close": 26.37, "volume": 2383234.0}, {"date": "2025-03-18", "close": 26.55, "volume": 2396233.0}, {"date": "2025-03-19", "close": 27.62, "volume": 2673625.0}, {"date": "2025-03-20", "close": 26.62, "volume": 1948587.0}, {"date": "2025-03-21", "close": 25.68, "volume": 8029993.0}, {"date": "2025-03-24", "close": 26.5, "volume": 2321534.0}, {"date": "2025-03-25", "close": 27.51, "volume": 1821062.0}, {"date": "2025-03-26", "close": 27.05, "volume": 1633742.0}, {"date": "2025-03-27", "close": 27.25, "volume": 1297624.0}, {"date": "2025-03-28", "close": 26.55, "volume": 1029567.0}, {"date": "2025-03-31", "close": 25.91, "volume": 2016608.0}, {"date": "2025-04-01", "close": 25.8, "volume": 1223970.0}, {"date": "2025-04-02", "close": 26.34, "volume": 1361173.0}, {"date": "2025-04-03", "close": 25.27, "volume": 2522481.0}, {"date": "2025-04-04", "close": 24.89, "volume": 2674248.0}, {"date": "2025-04-07", "close": 24.55, "volume": 2842622.0}, {"date": "2025-04-08", "close": 23.96, "volume": 3080968.0}, {"date": "2025-04-09", "close": 26.19, "volume": 3282909.0}, {"date": "2025-04-10", "close": 25.89, "volume": 1563760.0}, {"date": "2025-04-11", "close": 27.02, "volume": 1196603.0}, {"date": "2025-04-14", "close": 27.32, "volume": 1315884.0}, {"date": "2025-04-15", "close": 27.19, "volume": 1682615.0}, {"date": "2025-04-16", "close": 26.26, "volume": 1446364.0}, {"date": "2025-04-17", "close": 26.7, "volume": 937400.0}, {"date": "2025-04-21", "close": 24.93, "volume": 1895277.0}, {"date": "2025-04-22", "close": 25.64, "volume": 1210652.0}, {"date": "2025-04-23", "close": 25.75, "volume": 1670307.0}, {"date": "2025-04-24", "close": 25.75, "volume": 1468196.0}, {"date": "2025-04-25", "close": 25.31, "volume": 1047980.0}, {"date": "2025-04-28", "close": 25.06, "volume": 1660020.0}, {"date": "2025-04-29", "close": 25.31, "volume": 1609910.0}, {"date": "2025-04-30", "close": 24.68, "volume": 3775267.0}, {"date": "2025-05-01", "close": 24.4, "volume": 2545015.0}, {"date": "2025-05-02", "close": 25.15, "volume": 1935073.0}, {"date": "2025-05-05", "close": 25.12, "volume": 1787991.0}, {"date": "2025-05-06", "close": 26.17, "volume": 1603415.0}, {"date": "2025-05-07", "close": 26.28, "volume": 2374351.0}, {"date": "2025-05-08", "close": 24.28, "volume": 5760889.0}, {"date": "2025-05-09", "close": 24.1, "volume": 1753091.0}, {"date": "2025-05-12", "close": 24.63, "volume": 3057221.0}, {"date": "2025-05-13", "close": 24.97, "volume": 2057204.0}, {"date": "2025-05-14", "close": 25.22, "volume": 2173105.0}, {"date": "2025-05-15", "close": 24.64, "volume": 2064128.0}, {"date": "2025-05-16", "close": 24.63, "volume": 1788987.0}, {"date": "2025-05-19", "close": 24.73, "volume": 1626118.0}, {"date": "2025-05-20", "close": 25.17, "volume": 2232701.0}, {"date": "2025-05-21", "close": 25.19, "volume": 1840942.0}, {"date": "2025-05-22", "close": 25.43, "volume": 1645816.0}, {"date": "2025-05-23", "close": 23.98, "volume": 2563777.0}, {"date": "2025-05-27", "close": 24.47, "volume": 1601371.0}, {"date": "2025-05-28", "close": 24.36, "volume": 1082822.0}, {"date": "2025-05-29", "close": 24.31, "volume": 886114.0}, {"date": "2025-05-30", "close": 24.75, "volume": 1406829.0}, {"date": "2025-06-02", "close": 25.07, "volume": 1513530.0}, {"date": "2025-06-03", "close": 26.05, "volume": 1612074.0}, {"date": "2025-06-04", "close": 25.82, "volume": 1208201.0}, {"date": "2025-06-05", "close": 25.96, "volume": 1062139.0}, {"date": "2025-06-06", "close": 26.17, "volume": 1028770.0}, {"date": "2025-06-09", "close": 26.23, "volume": 1303616.0}, {"date": "2025-06-10", "close": 25.96, "volume": 1089934.0}, {"date": "2025-06-11", "close": 25.5, "volume": 989702.0}, {"date": "2025-06-12", "close": 25.39, "volume": 1102209.0}, {"date": "2025-06-13", "close": 24.4, "volume": 1186657.0}, {"date": "2025-06-16", "close": 24.36, "volume": 1691740.0}, {"date": "2025-06-17", "close": 24.54, "volume": 1124937.0}, {"date": "2025-06-18", "close": 24.62, "volume": 1588870.0}, {"date": "2025-06-20", "close": 25.14, "volume": 3089270.0}, {"date": "2025-06-23", "close": 26.29, "volume": 1643444.0}, {"date": "2025-06-24", "close": 26.6, "volume": 1576053.0}, {"date": "2025-06-25", "close": 26.91, "volume": 1454896.0}, {"date": "2025-06-26", "close": 27.3, "volume": 1579696.0}, {"date": "2025-06-27", "close": 27.62, "volume": 2758600.0}, {"date": "2025-06-30", "close": 27.76, "volume": 2009122.0}, {"date": "2025-07-01", "close": 27.98, "volume": 2404316.0}, {"date": "2025-07-02", "close": 28.61, "volume": 1337688.0}, {"date": "2025-07-03", "close": 29.0, "volume": 802409.0}, {"date": "2025-07-07", "close": 28.7, "volume": 1656819.0}, {"date": "2025-07-08", "close": 28.61, "volume": 1536292.0}, {"date": "2025-07-09", "close": 28.53, "volume": 1336804.0}, {"date": "2025-07-10", "close": 29.09, "volume": 1994049.0}, {"date": "2025-07-11", "close": 28.38, "volume": 1256041.0}, {"date": "2025-07-14", "close": 28.76, "volume": 993878.0}, {"date": "2025-07-15", "close": 28.97, "volume": 1257279.0}, {"date": "2025-07-16", "close": 29.52, "volume": 1330496.0}, {"date": "2025-07-17", "close": 31.17, "volume": 2734928.0}, {"date": "2025-07-18", "close": 30.37, "volume": 1805810.0}, {"date": "2025-07-21", "close": 29.54, "volume": 1108318.0}, {"date": "2025-07-22", "close": 29.85, "volume": 1638495.0}, {"date": "2025-07-23", "close": 30.8, "volume": 1951303.0}, {"date": "2025-07-24", "close": 29.96, "volume": 1134776.0}, {"date": "2025-07-25", "close": 29.73, "volume": 916411.0}, {"date": "2025-07-28", "close": 30.1, "volume": 1055539.0}, {"date": "2025-07-29", "close": 29.64, "volume": 817692.0}, {"date": "2025-07-30", "close": 29.74, "volume": 938611.0}, {"date": "2025-07-31", "close": 29.41, "volume": 1269718.0}, {"date": "2025-08-01", "close": 28.84, "volume": 1725751.0}, {"date": "2025-08-04", "close": 29.99, "volume": 2979856.0}, {"date": "2025-08-05", "close": 31.84, "volume": 5636568.0}, {"date": "2025-08-06", "close": 32.51, "volume": 1921128.0}, {"date": "2025-08-07", "close": 31.93, "volume": 1400869.0}, {"date": "2025-08-08", "close": 32.02, "volume": 1582705.0}, {"date": "2025-08-11", "close": 32.11, "volume": 1368306.0}, {"date": "2025-08-12", "close": 33.29, "volume": 1642304.0}, {"date": "2025-08-13", "close": 34.12, "volume": 1530331.0}, {"date": "2025-08-14", "close": 33.79, "volume": 1037151.0}, {"date": "2025-08-15", "close": 33.53, "volume": 1544361.0}, {"date": "2025-08-18", "close": 33.5, "volume": 1153396.0}, {"date": "2025-08-19", "close": 34.0, "volume": 1472372.0}, {"date": "2025-08-20", "close": 33.58, "volume": 1904253.0}, {"date": "2025-08-21", "close": 34.72, "volume": 2274256.0}, {"date": "2025-08-22", "close": 36.36, "volume": 1922974.0}, {"date": "2025-08-25", "close": 36.03, "volume": 933023.0}, {"date": "2025-08-26", "close": 36.37, "volume": 1807563.0}, {"date": "2025-08-27", "close": 36.55, "volume": 1676409.0}, {"date": "2025-08-28", "close": 36.87, "volume": 1357455.0}, {"date": "2025-08-29", "close": 36.31, "volume": 2009072.0}, {"date": "2025-09-02", "close": 35.83, "volume": 1994294.0}, {"date": "2025-09-03", "close": 36.0, "volume": 1364423.0}, {"date": "2025-09-04", "close": 35.52, "volume": 1360277.0}, {"date": "2025-09-05", "close": 34.91, "volume": 1026797.0}, {"date": "2025-09-08", "close": 34.78, "volume": 1749517.0}, {"date": "2025-09-09", "close": 36.67, "volume": 1877715.0}, {"date": "2025-09-10", "close": 36.29, "volume": 1471322.0}, {"date": "2025-09-11", "close": 37.29, "volume": 1437668.0}, {"date": "2025-09-12", "close": 37.34, "volume": 1451138.0}, {"date": "2025-09-15", "close": 37.82, "volume": 1181939.0}, {"date": "2025-09-16", "close": 37.8, "volume": 1881736.0}, {"date": "2025-09-17", "close": 36.87, "volume": 1329894.0}, {"date": "2025-09-18", "close": 37.07, "volume": 1709886.0}, {"date": "2025-09-19", "close": 37.95, "volume": 3658746.0}, {"date": "2025-09-22", "close": 38.03, "volume": 1300121.0}, {"date": "2025-09-23", "close": 37.07, "volume": 1818077.0}, {"date": "2025-09-24", "close": 36.75, "volume": 1234943.0}, {"date": "2025-09-25", "close": 36.4, "volume": 1207534.0}, {"date": "2025-09-26", "close": 36.63, "volume": 870939.0}, {"date": "2025-09-29", "close": 36.41, "volume": 1430620.0}, {"date": "2025-09-30", "close": 33.38, "volume": 2665542.0}, {"date": "2025-10-01", "close": 31.74, "volume": 2816883.0}, {"date": "2025-10-02", "close": 31.54, "volume": 2064730.0}, {"date": "2025-10-03", "close": 31.77, "volume": 1547197.0}, {"date": "2025-10-06", "close": 31.03, "volume": 1917978.0}, {"date": "2025-10-07", "close": 30.9, "volume": 3292840.0}, {"date": "2025-10-08", "close": 30.31, "volume": 2916914.0}, {"date": "2025-10-09", "close": 30.99, "volume": 3194229.0}, {"date": "2025-10-10", "close": 29.61, "volume": 1467702.0}, {"date": "2025-10-13", "close": 30.52, "volume": 1548803.0}, {"date": "2025-10-14", "close": 31.13, "volume": 935791.0}, {"date": "2025-10-15", "close": 31.59, "volume": 1485129.0}, {"date": "2025-10-16", "close": 30.95, "volume": 878632.0}, {"date": "2025-10-17", "close": 31.28, "volume": 936250.0}, {"date": "2025-10-20", "close": 31.72, "volume": 779280.0}, {"date": "2025-10-21", "close": 32.17, "volume": 972385.0}, {"date": "2025-10-22", "close": 32.52, "volume": 1376220.0}, {"date": "2025-10-23", "close": 32.42, "volume": 777299.0}, {"date": "2025-10-24", "close": 31.3, "volume": 1788910.0}, {"date": "2025-10-27", "close": 31.84, "volume": 1013616.0}, {"date": "2025-10-28", "close": 32.18, "volume": 1168543.0}, {"date": "2025-10-29", "close": 31.2, "volume": 1013929.0}, {"date": "2025-10-30", "close": 31.2, "volume": 725776.0}, {"date": "2025-10-31", "close": 30.47, "volume": 1546358.0}, {"date": "2025-11-03", "close": 30.86, "volume": 1512732.0}, {"date": "2025-11-04", "close": 30.73, "volume": 1425229.0}, {"date": "2025-11-05", "close": 31.79, "volume": 3253168.0}, {"date": "2025-11-06", "close": 32.02, "volume": 2325142.0}, {"date": "2025-11-07", "close": 36.08, "volume": 3850230.0}, {"date": "2025-11-10", "close": 36.58, "volume": 2246713.0}, {"date": "2025-11-11", "close": 37.25, "volume": 1779493.0}, {"date": "2025-11-12", "close": 38.14, "volume": 1610965.0}, {"date": "2025-11-13", "close": 38.04, "volume": 1954760.0}, {"date": "2025-11-14", "close": 36.65, "volume": 1487267.0}, {"date": "2025-11-17", "close": 35.25, "volume": 1332523.0}, {"date": "2025-11-18", "close": 34.94, "volume": 1197218.0}, {"date": "2025-11-19", "close": 34.12, "volume": 1073353.0}, {"date": "2025-11-20", "close": 33.98, "volume": 1325245.0}, {"date": "2025-11-21", "close": 35.85, "volume": 1523302.0}, {"date": "2025-11-24", "close": 35.8, "volume": 1603478.0}, {"date": "2025-11-25", "close": 35.73, "volume": 1380967.0}, {"date": "2025-11-26", "close": 35.52, "volume": 1114186.0}, {"date": "2025-11-28", "close": 35.5, "volume": 672893.0}, {"date": "2025-12-01", "close": 34.53, "volume": 1127981.0}, {"date": "2025-12-02", "close": 34.89, "volume": 833478.0}, {"date": "2025-12-03", "close": 33.51, "volume": 1030846.0}, {"date": "2025-12-04", "close": 32.97, "volume": 1127112.0}, {"date": "2025-12-05", "close": 33.5, "volume": 858242.0}, {"date": "2025-12-08", "close": 32.57, "volume": 1272168.0}, {"date": "2025-12-09", "close": 35.25, "volume": 2969246.0}, {"date": "2025-12-10", "close": 35.77, "volume": 1853724.0}, {"date": "2025-12-11", "close": 36.26, "volume": 1521598.0}, {"date": "2025-12-12", "close": 41.08, "volume": 5470223.0}, {"date": "2025-12-15", "close": 38.87, "volume": 2778074.0}, {"date": "2025-12-16", "close": 39.23, "volume": 1509055.0}, {"date": "2025-12-17", "close": 39.25, "volume": 1431418.0}, {"date": "2025-12-18", "close": 38.36, "volume": 1346301.0}, {"date": "2025-12-19", "close": 36.98, "volume": 3361854.0}, {"date": "2025-12-22", "close": 36.97, "volume": 1292742.0}, {"date": "2025-12-23", "close": 36.5, "volume": 1208072.0}, {"date": "2025-12-24", "close": 36.2, "volume": 697673.0}, {"date": "2025-12-26", "close": 35.85, "volume": 576882.0}, {"date": "2025-12-29", "close": 35.32, "volume": 644545.0}, {"date": "2025-12-30", "close": 35.32, "volume": 778991.0}, {"date": "2025-12-31", "close": 35.08, "volume": 1177096.0}, {"date": "2026-01-02", "close": 34.38, "volume": 1013338.0}, {"date": "2026-01-05", "close": 35.49, "volume": 1912389.0}, {"date": "2026-01-06", "close": 35.93, "volume": 1826183.0}, {"date": "2026-01-07", "close": 35.82, "volume": 877109.0}, {"date": "2026-01-08", "close": 36.43, "volume": 1073071.0}, {"date": "2026-01-09", "close": 36.46, "volume": 831520.0}, {"date": "2026-01-12", "close": 35.0, "volume": 930612.0}, {"date": "2026-01-13", "close": 33.97, "volume": 1717129.0}, {"date": "2026-01-14", "close": 33.75, "volume": 1300116.0}, {"date": "2026-01-15", "close": 34.13, "volume": 980828.0}, {"date": "2026-01-16", "close": 34.92, "volume": 2294887.0}, {"date": "2026-01-20", "close": 34.63, "volume": 1577337.0}, {"date": "2026-01-21", "close": 34.51, "volume": 1385549.0}, {"date": "2026-01-22", "close": 35.44, "volume": 1390995.0}, {"date": "2026-01-23", "close": 35.35, "volume": 981653.0}, {"date": "2026-01-26", "close": 35.01, "volume": 1450065.0}, {"date": "2026-01-27", "close": 34.34, "volume": 761152.0}, {"date": "2026-01-28", "close": 33.48, "volume": 942735.0}, {"date": "2026-01-29", "close": 32.92, "volume": 1008225.0}, {"date": "2026-01-30", "close": 32.62, "volume": 1106703.0}, {"date": "2026-02-02", "close": 32.71, "volume": 1702296.0}, {"date": "2026-02-03", "close": 31.67, "volume": 1449160.0}, {"date": "2026-02-04", "close": 31.78, "volume": 2057522.0}, {"date": "2026-02-05", "close": 32.59, "volume": 1506818.0}, {"date": "2026-02-06", "close": 33.76, "volume": 1547352.0}, {"date": "2026-02-09", "close": 33.02, "volume": 1306459.0}, {"date": "2026-02-10", "close": 32.85, "volume": 929814.0}, {"date": "2026-02-11", "close": 32.54, "volume": 1352626.0}, {"date": "2026-02-12", "close": 32.62, "volume": 1370602.0}, {"date": "2026-02-13", "close": 32.5, "volume": 1307682.0}, {"date": "2026-02-17", "close": 32.5, "volume": 1543466.0}, {"date": "2026-02-18", "close": 33.34, "volume": 1330071.0}, {"date": "2026-02-19", "close": 33.5, "volume": 1089336.0}, {"date": "2026-02-20", "close": 34.27, "volume": 1280870.0}, {"date": "2026-02-23", "close": 32.73, "volume": 2396062.0}, {"date": "2026-02-24", "close": 33.47, "volume": 1609834.0}, {"date": "2026-02-25", "close": 46.51, "volume": 9453790.0}, {"date": "2026-02-26", "close": 47.12, "volume": 3785203.0}, {"date": "2026-02-27", "close": 48.64, "volume": 3757529.0}, {"date": "2026-03-02", "close": 48.04, "volume": 2126570.0}, {"date": "2026-03-03", "close": 48.92, "volume": 1954258.0}, {"date": "2026-03-04", "close": 48.4, "volume": 1844853.0}, {"date": "2026-03-05", "close": 47.42, "volume": 1864072.0}, {"date": "2026-03-06", "close": 46.18, "volume": 1596444.0}, {"date": "2026-03-09", "close": 46.23, "volume": 1401524.0}, {"date": "2026-03-10", "close": 45.88, "volume": 1792051.0}, {"date": "2026-03-11", "close": 44.79, "volume": 1164906.0}, {"date": "2026-03-12", "close": 44.81, "volume": 1425585.0}, {"date": "2026-03-13", "close": 44.63, "volume": 1150955.0}, {"date": "2026-03-16", "close": 46.75, "volume": 1024269.0}, {"date": "2026-03-17", "close": 48.1, "volume": 1123582.0}, {"date": "2026-03-18", "close": 48.54, "volume": 1426919.0}, {"date": "2026-03-19", "close": 48.79, "volume": 969024.0}, {"date": "2026-03-20", "close": 48.12, "volume": 2263874.0}, {"date": "2026-03-23", "close": 53.46, "volume": 2891594.0}, {"date": "2026-03-24", "close": 53.53, "volume": 3840424.0}, {"date": "2026-03-25", "close": 54.48, "volume": 1675402.0}, {"date": "2026-03-26", "close": 53.4, "volume": 3081314.0}, {"date": "2026-03-27", "close": 47.44, "volume": 3914737.0}, {"date": "2026-03-30", "close": 49.05, "volume": 2020002.0}, {"date": "2026-03-31", "close": 48.41, "volume": 2112821.0}, {"date": "2026-04-01", "close": 49.09, "volume": 1344329.0}, {"date": "2026-04-02", "close": 51.36, "volume": 1180377.0}, {"date": "2026-04-06", "close": 51.77, "volume": 1235393.0}, {"date": "2026-04-07", "close": 52.62, "volume": 1911242.0}, {"date": "2026-04-08", "close": 50.41, "volume": 1989949.0}, {"date": "2026-04-09", "close": 48.99, "volume": 1512702.0}, {"date": "2026-04-10", "close": 46.17, "volume": 1723093.0}, {"date": "2026-04-13", "close": 48.52, "volume": 1123893.0}, {"date": "2026-04-14", "close": 48.39, "volume": 851240.0}, {"date": "2026-04-15", "close": 51.1, "volume": 1050034.0}, {"date": "2026-04-16", "close": 52.05, "volume": 1391287.0}, {"date": "2026-04-17", "close": 53.03, "volume": 1338126.0}, {"date": "2026-04-20", "close": 56.83, "volume": 2123264.0}, {"date": "2026-04-21", "close": 58.39, "volume": 2283157.0}, {"date": "2026-04-22", "close": 56.99, "volume": 1598551.0}, {"date": "2026-04-23", "close": 53.75, "volume": 2122947.0}, {"date": "2026-04-24", "close": 54.81, "volume": 825439.0}, {"date": "2026-04-27", "close": 54.74, "volume": 829950.0}, {"date": "2026-04-28", "close": 53.77, "volume": 767720.0}, {"date": "2026-04-29", "close": 53.33, "volume": 1072506.0}, {"date": "2026-04-30", "close": 53.39, "volume": 962054.0}, {"date": "2026-05-01", "close": 54.98, "volume": 1219280.0}, {"date": "2026-05-04", "close": 56.23, "volume": 1201969.0}, {"date": "2026-05-05", "close": 58.77, "volume": 3158058.0}, {"date": "2026-05-06", "close": 60.94, "volume": 2988423.0}, {"date": "2026-05-07", "close": 58.17, "volume": 3089402.0}, {"date": "2026-05-08", "close": 56.81, "volume": 1787348.0}, {"date": "2026-05-11", "close": 56.89, "volume": 1716004.0}, {"date": "2026-05-12", "close": 57.64, "volume": 1492562.0}, {"date": "2026-05-13", "close": 55.54, "volume": 1398420.0}, {"date": "2026-05-14", "close": 57.21, "volume": 1110853.0}, {"date": "2026-05-15", "close": 58.89, "volume": 1077285.0}, {"date": "2026-05-18", "close": 59.18, "volume": 1657852.0}, {"date": "2026-05-19", "close": 60.14, "volume": 1187718.0}, {"date": "2026-05-20", "close": 62.01, "volume": 1238927.0}, {"date": "2026-05-21", "close": 61.1, "volume": 1039309.0}, {"date": "2026-05-22", "close": 60.06, "volume": 1265537.0}, {"date": "2026-05-26", "close": 62.36, "volume": 1527960.0}, {"date": "2026-05-27", "close": 56.54, "volume": 1718272.0}, {"date": "2026-05-28", "close": 56.72, "volume": 1074412.0}, {"date": "2026-05-29", "close": 55.45, "volume": 1811169.0}, {"date": "2026-06-01", "close": 57.43, "volume": 1401710.0}, {"date": "2026-06-02", "close": 56.78, "volume": 1080548.0}, {"date": "2026-06-03", "close": 56.08, "volume": 852673.0}, {"date": "2026-06-04", "close": 54.48, "volume": 1024744.0}, {"date": "2026-06-05", "close": 54.52, "volume": 1603849.0}, {"date": "2026-06-08", "close": 54.98, "volume": 1097366.0}, {"date": "2026-06-09", "close": 53.19, "volume": 1719195.0}, {"date": "2026-06-10", "close": 51.97, "volume": 1660555.0}, {"date": "2026-06-11", "close": 51.0, "volume": 1346106.0}, {"date": "2026-06-12", "close": 50.25, "volume": 936323.0}, {"date": "2026-06-15", "close": 51.66, "volume": 2470128.0}, {"date": "2026-06-16", "close": 52.76, "volume": 1854439.0}, {"date": "2026-06-17", "close": 50.77, "volume": 1030637.0}, {"date": "2026-06-18", "close": 51.45, "volume": 2466324.0}, {"date": "2026-06-22", "close": 51.96, "volume": 1166514.0}, {"date": "2026-06-23", "close": 52.73, "volume": 1116203.0}, {"date": "2026-06-24", "close": 52.95, "volume": 1644136.0}, {"date": "2026-06-25", "close": 53.18, "volume": 1083049.0}, {"date": "2026-06-26", "close": 55.17, "volume": 4033563.0}, {"date": "2026-06-29", "close": 56.03, "volume": 1828224.0}, {"date": "2026-06-30", "close": 55.73, "volume": 1781146.0}, {"date": "2026-07-01", "close": 55.66, "volume": 1250679.0}, {"date": "2026-07-02", "close": 53.79, "volume": 1527275.0}, {"date": "2026-07-06", "close": 56.74, "volume": 1620715.0}, {"date": "2026-07-07", "close": 55.91, "volume": 1541306.0}, {"date": "2026-07-08", "close": 55.48, "volume": 1228620.0}, {"date": "2026-07-09", "close": 56.12, "volume": 744125.0}, {"date": "2026-07-10", "close": 55.22, "volume": 815896.0}, {"date": "2026-07-13", "close": 53.08, "volume": 1460536.0}, {"date": "2026-07-14", "close": 53.54, "volume": 1186018.0}, {"date": "2026-07-15", "close": 54.65, "volume": 765945.0}, {"date": "2026-07-16", "close": 54.43, "volume": 711814.0}, {"date": "2026-07-17", "close": 56.03, "volume": 997218.0}, {"date": "2026-07-20", "close": 57.18, "volume": 1059647.0}, {"date": "2026-07-21", "close": 56.9, "volume": 803478.0}, {"date": "2026-07-22", "close": 52.3, "volume": 1347538.0}, {"date": "2026-07-23", "close": 51.85, "volume": 1013601.0}, {"date": "2026-07-24", "close": 52.24, "volume": 648378.0}, {"date": "2026-07-27", "close": 53.23, "volume": 627260.0}, {"date": "2026-07-28", "close": 53.84, "volume": 1058934.0}, {"date": "2026-07-29", "close": 58.39, "volume": 2369976.0}, {"date": "2026-07-30", "close": 56.1, "volume": 1575963.0}, {"date": "2026-07-31", "close": 55.24, "volume": 1353276.0}, {"date": "2026-08-03", "close": 55.15, "volume": 884827.0}, {"date": "2026-08-04", "close": 55.73, "volume": 1849404.0}, {"date": "2026-08-05", "close": 56.46, "volume": 3991525.0}, {"date": "2026-08-06", "close": 53.02, "volume": 1988083.0}, {"date": "2026-08-07", "close": 51.29, "volume": 2102760.0}], "refreshing": true}