{"ticker": "AVNS", "overview": {"cik": "1606498", "ticker": "HYH", "name": "AVANOS MEDICAL, INC.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "15-12G", "date": "2026-08-06", "title": "FORM 15-12G", "accession": "0001606498-26-000120", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "FORM S-8 POS", "accession": "0001606498-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001351", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001606498-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000105", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-27", "title": "Form 25-NSE", "accession": "0000876661-26-000646", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001606498-26-000096", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001606498-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001606498-26-000093", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001606498-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001606498-26-000085", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-06-10", "title": "Form DEFM14A", "accession": "0001104659-26-072432", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001606498-26-000082", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-05-29", "title": "Form PREM14A", "accession": "0001104659-26-068378", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002128", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001606498-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001606498-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001606498-26-000075", "price_sensitive": false}]}, "description": "AVANOS MEDICAL, INC. trades as AVNS on the NYSE and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 129 insider filings for the company, from September 2021 to November 2025. Across those, 5 insiders disclosed 3 open-market purchases totalling $827.37K against 3 sales totalling $424.77K. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 827367.53, "sell_n": 3, "sell_sum": 424771.9, "net": 402595.63, "insiders": 5, "first_date": "2021-09-15", "last_date": "2025-11-18"}, "metrics": {"ticker": "AVNS", "has_prices": true, "as_of": "2026-07-24", "last": 24.99, "prev_close": 24.98, "change": 0.00999999999999801, "change_pct": 0.0004003202562048843, "session_volume": 2075760.0, "vwap_5": 24.985807185336032, "vwap_20": 24.908000670205073, "vwap_60": 24.85104959166035, "vwap_250": 18.61560555964744, "high_52w": 25.05, "low_52w": 10.66, "avg_volume_20": 780208.95, "sessions": 400, "market_cap": {"value": 1170151577.07, "shares": 46824793.0, "as_of": "2026-04-28", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001351", "src": "13DG", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Avanos Medical, Inc.", "who_key": "AVANOS MEDICAL, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "AVANOS MEDICAL, INC. takes a 5% passive stake in AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/0002100119-26-001351-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001606498-26-000112", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Sigfrido Delgado", "who_key": "Delgado Sigfrido", "role": "SVP,  Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2765675.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000112/0001606498-26-000112-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001606498-26-000111", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Scott Michael Galovan", "who_key": "Galovan Scott Michael", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5792925.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000111/0001606498-26-000111-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001606498-26-000110", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "David Pacitti", "who_key": "Pacitti David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19173100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000110/0001606498-26-000110-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001606498-26-000109", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Julie Ann Shimer", "who_key": "Shimer Julie Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1252250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000109/0001606498-26-000109-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001606498-26-000108", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Patrick J. Oleary", "who_key": "OLEARY PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1366000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000108/0001606498-26-000108-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001606498-26-000107", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Indrani Lall Franchini", "who_key": "Franchini Indrani Lall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120425.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000107/0001606498-26-000107-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001606498-26-000106", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Lisa Egbuonu-Davis", "who_key": "Egbuonu-Davis Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 345275.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000106/0001606498-26-000106-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001606498-26-000105", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Gary Blackford", "who_key": "BLACKFORD GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2989750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000105/0001606498-26-000105-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "13DG-0001172661-26-002128", "src": "13DG", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.3% passive stake in AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002128-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0001606498-26-000071", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Julie Ann Shimer", "who_key": "Shimer Julie Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000071/0001606498-26-000071-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "0001606498-26-000073", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Patrick J. Oleary", "who_key": "OLEARY PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000073/0001606498-26-000073-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "0001606498-26-000075", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Indrani Lall Franchini", "who_key": "Franchini Indrani Lall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000075/0001606498-26-000075-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "0001606498-26-000077", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Lisa Egbuonu-Davis", "who_key": "Egbuonu-Davis Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000077/0001606498-26-000077-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "0001606498-26-000079", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Gary Blackford", "who_key": "BLACKFORD GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000079/0001606498-26-000079-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257268}, {"id": "13DG-0001897612-26-000456", "src": "13DG", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Avanos Medical, Inc.", "who_key": "AVANOS MEDICAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "AVANOS MEDICAL, INC. moves to a 11.5% passive stake in AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/0001897612-26-000456-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "13DG-0001897612-26-000458", "src": "13DG", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Avanos Medical, Inc.", "who_key": "AVANOS MEDICAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "AVANOS MEDICAL, INC. moves to a 3.7% passive stake in AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/0001897612-26-000458-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "0001606498-26-000058", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Sigfrido Delgado", "who_key": "Delgado Sigfrido", "role": "SVP,  Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 105064.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000058/0001606498-26-000058-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280308}, {"id": "0001606498-26-000059", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Scott Michael Galovan", "who_key": "Galovan Scott Michael", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 104177.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000059/0001606498-26-000059-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280308}, {"id": "0001606498-26-000052", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "David Pacitti", "who_key": "Pacitti David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 307948.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000052/0001606498-26-000052-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291828}, {"id": "0001606498-26-000023", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Sigfrido Delgado", "who_key": "Delgado Sigfrido", "role": "SVP,  Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000023/0001606498-26-000023-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000025", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "David Pacitti", "who_key": "Pacitti David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000025/0001606498-26-000025-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000027", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Scott Michael Galovan", "who_key": "Galovan Scott Michael", "role": "SVP, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000027/0001606498-26-000027-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000029", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "John Joseph Hurley", "who_key": "Hurley John Joseph", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000029/0001606498-26-000029-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000031", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Scott Michael Galovan", "who_key": "Galovan Scott Michael", "role": "SVP, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000031/0001606498-26-000031-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000033", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "David Pacitti", "who_key": "Pacitti David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000033/0001606498-26-000033-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000035", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Sigfrido Delgado", "who_key": "Delgado Sigfrido", "role": "SVP,  Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000035/0001606498-26-000035-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000038", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "David Pacitti", "who_key": "Pacitti David", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000038/0001606498-26-000038-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000040", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Scott Michael Galovan", "who_key": "Galovan Scott Michael", "role": "SVP, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000040/0001606498-26-000040-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}, {"id": "0001606498-26-000042", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Sigfrido Delgado", "who_key": "Delgado Sigfrido", "role": "SVP,  Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AVNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649826000042/0001606498-26-000042-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}], "recent_buys": [{"id": "0001606498-25-000111", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Gary Blackford", "who_key": "BLACKFORD GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 659300.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board member picks up $659K of AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649825000111/0001606498-25-000111-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643188}, {"id": "0001606498-24-000043", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Julie Ann Shimer", "who_key": "Shimer Julie Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9925.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director buys $10K of AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649824000043/0001606498-24-000043-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391988}, {"id": "0001606498-21-000050", "src": "INSIDERS", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "Avanos Medical, Inc.", "who": "Patrick J. Oleary", "who_key": "OLEARY PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 158142.53, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 3 buying AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649821000050/0001606498-21-000050-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699508}], "institutional": [{"id": "13DG-0002100119-26-001351", "src": "13DG", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Avanos Medical, Inc.", "who_key": "AVANOS MEDICAL, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "AVANOS MEDICAL, INC. takes a 5% passive stake in AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/0002100119-26-001351-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0001172661-26-002128", "src": "13DG", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.3% passive stake in AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002128-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001897612-26-000456", "src": "13DG", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Avanos Medical, Inc.", "who_key": "AVANOS MEDICAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "AVANOS MEDICAL, INC. moves to a 11.5% passive stake in AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/0001897612-26-000456-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "13DG-0001897612-26-000458", "src": "13DG", "ticker": "AVNS", "cik": "1606498", "company": "AVANOS MEDICAL, INC.", "company_raw": "AVANOS MEDICAL, INC.", "who": "Avanos Medical, Inc.", "who_key": "AVANOS MEDICAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "AVANOS MEDICAL, INC. moves to a 3.7% passive stake in AVNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/0001897612-26-000458-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}], "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": "Avanos Medical, Inc. Common Stock", "new_value": "AVANOS MEDICAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001606498", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001606498", "applied": 1, "detected_at": "2026-09-10T10:06:18.646628"}]}, "key_people": [{"who": "Gary Blackford", "who_key": "BLACKFORD GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 659300.0, "sold": 0, "net": 659300.0, "trades": 1, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 659300.0, "date": "2025-08-13", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649825000111/0001606498-25-000111-index.htm"}], "latest": {"action": "BUY", "amount": 659300.0, "date": "2025-08-13", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649825000111/0001606498-25-000111-index.htm"}}, {"who": "Kerr Holbrook", "who_key": "Holbrook Kerr", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 271792.20999999996, "net": -271792.20999999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 165014.21, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649825000133/0001606498-25-000133-index.htm"}, {"action": "SELL", "amount": 106778.0, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649825000043/0001606498-25-000043-index.htm"}], "latest": {"action": "SELL", "amount": 165014.21, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649825000133/0001606498-25-000133-index.htm"}}, {"who": "Patrick J. Oleary", "who_key": "OLEARY PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 158142.53, "sold": 0, "net": 158142.53, "trades": 1, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 158142.53, "date": "2021-09-15", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649821000050/0001606498-21-000050-index.htm"}], "latest": {"action": "BUY", "amount": 158142.53, "date": "2021-09-15", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649821000050/0001606498-21-000050-index.htm"}}, {"who": "Michael Greiner", "who_key": "Greiner Michael", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 152979.69, "net": -152979.69, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152979.69, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649824000045/0001606498-24-000045-index.htm"}], "latest": {"action": "SELL", "amount": 152979.69, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649824000045/0001606498-24-000045-index.htm"}}, {"who": "Julie Ann Shimer", "who_key": "Shimer Julie Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9925.0, "sold": 0, "net": 9925.0, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9925.0, "date": "2024-03-11", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649824000043/0001606498-24-000043-index.htm"}], "latest": {"action": "BUY", "amount": 9925.0, "date": "2024-03-11", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1606498/000160649824000043/0001606498-24-000043-index.htm"}}], "activity": [], "announcements": [{"form": "15-12G", "date": "2026-08-06", "title": "FORM 15-12G", "accession": "0001606498-26-000120", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-31", "title": "FORM S-8 POS", "accession": "0001606498-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001351", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001606498-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001606498-26-000105", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-27", "title": "Form 25-NSE", "accession": "0000876661-26-000646", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001606498-26-000096", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001606498-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001606498-26-000093", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-02", "title": "Form DEFA14A", "accession": "0001606498-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001606498-26-000085", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-06-10", "title": "Form DEFM14A", "accession": "0001104659-26-072432", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001606498-26-000082", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-05-29", "title": "Form PREM14A", "accession": "0001104659-26-068378", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002128", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001606498-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001606498-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001606498-26-000075", "price_sensitive": false}], "performance": {"ticker": "AVNS", "has_prices": true, "summary": {"n": 3, "avg": 0.45898407397800334, "win_rate": 0.6666666666666666, "best": 1.3246511627906976, "worst": -0.21365638766519832, "as_of": "2026-07-24"}, "buys": [{"who": "BLACKFORD GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 659300.0, "date": "2025-08-13", "score": 53.0, "ref_price": 10.75, "return": 1.3246511627906976}, {"who": "Shimer Julie Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9925.0, "date": "2024-03-11", "score": 27.6, "ref_price": 19.74, "return": 0.26595744680851063}, {"who": "OLEARY PATRICK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158142.53, "date": "2021-09-15", "score": 42.7, "ref_price": 31.78, "return": -0.21365638766519832}]}, "price_series": [{"date": "2021-07-27", "close": 36.13, "volume": 188174.0}, {"date": "2021-07-28", "close": 37.22, "volume": 284527.0}, {"date": "2021-07-29", "close": 37.95, "volume": 245786.0}, {"date": "2021-07-30", "close": 37.94, "volume": 208633.0}, {"date": "2021-08-02", "close": 38.5, "volume": 545140.0}, {"date": "2021-08-03", "close": 36.93, "volume": 933073.0}, {"date": "2021-08-04", "close": 33.97, "volume": 829204.0}, {"date": "2021-08-05", "close": 34.05, "volume": 380755.0}, {"date": "2021-08-06", "close": 34.73, "volume": 919032.0}, {"date": "2021-08-09", "close": 33.98, "volume": 366705.0}, {"date": "2021-08-10", "close": 33.54, "volume": 264032.0}, {"date": "2021-08-11", "close": 33.94, "volume": 299000.0}, {"date": "2021-08-12", "close": 33.99, "volume": 299775.0}, {"date": "2021-08-13", "close": 34.24, "volume": 184034.0}, {"date": "2021-08-16", "close": 33.82, "volume": 202482.0}, {"date": "2021-08-17", "close": 33.7, "volume": 336402.0}, {"date": "2021-08-18", "close": 33.57, "volume": 211655.0}, {"date": "2021-08-19", "close": 32.52, "volume": 190540.0}, {"date": "2021-08-20", "close": 32.82, "volume": 436413.0}, {"date": "2021-08-23", "close": 33.4, "volume": 780857.0}, {"date": "2021-08-24", "close": 32.57, "volume": 332712.0}, {"date": "2021-08-25", "close": 33.15, "volume": 988736.0}, {"date": "2021-08-26", "close": 32.25, "volume": 377668.0}, {"date": "2021-08-27", "close": 32.95, "volume": 370198.0}, {"date": "2021-08-30", "close": 32.66, "volume": 455090.0}, {"date": "2021-08-31", "close": 33.0, "volume": 798987.0}, {"date": "2021-09-01", "close": 33.23, "volume": 574149.0}, {"date": "2021-09-02", "close": 33.7, "volume": 483792.0}, {"date": "2021-09-03", "close": 32.89, "volume": 331092.0}, {"date": "2021-09-07", "close": 32.71, "volume": 322743.0}, {"date": "2021-09-08", "close": 32.47, "volume": 349904.0}, {"date": "2021-09-09", "close": 32.07, "volume": 305237.0}, {"date": "2021-09-10", "close": 31.46, "volume": 579893.0}, {"date": "2021-09-13", "close": 31.38, "volume": 512045.0}, {"date": "2021-09-14", "close": 31.55, "volume": 356023.0}, {"date": "2021-09-15", "close": 31.78, "volume": 414894.0}, {"date": "2021-09-16", "close": 32.49, "volume": 359379.0}, {"date": "2021-09-17", "close": 32.92, "volume": 901139.0}, {"date": "2021-09-20", "close": 32.9, "volume": 389768.0}, {"date": "2021-09-21", "close": 32.0, "volume": 273225.0}, {"date": "2021-09-22", "close": 32.15, "volume": 159010.0}, {"date": "2021-09-23", "close": 31.95, "volume": 201254.0}, {"date": "2021-09-24", "close": 31.53, "volume": 155450.0}, {"date": "2021-09-27", "close": 31.5, "volume": 223322.0}, {"date": "2021-09-28", "close": 31.6, "volume": 258265.0}, {"date": "2021-09-29", "close": 31.77, "volume": 151545.0}, {"date": "2021-09-30", "close": 31.2, "volume": 199099.0}, {"date": "2021-10-01", "close": 31.47, "volume": 453119.0}, {"date": "2021-10-04", "close": 31.38, "volume": 267746.0}, {"date": "2021-10-05", "close": 31.18, "volume": 232361.0}, {"date": "2021-10-06", "close": 31.68, "volume": 239276.0}, {"date": "2021-10-07", "close": 31.95, "volume": 353744.0}, {"date": "2021-10-08", "close": 32.05, "volume": 202994.0}, {"date": "2021-10-11", "close": 31.7, "volume": 197739.0}, {"date": "2021-10-12", "close": 32.04, "volume": 195335.0}, {"date": "2021-10-13", "close": 32.15, "volume": 228378.0}, {"date": "2021-10-14", "close": 32.68, "volume": 172491.0}, {"date": "2021-10-15", "close": 32.84, "volume": 221702.0}, {"date": "2021-10-18", "close": 31.73, "volume": 259204.0}, {"date": "2021-10-19", "close": 32.41, "volume": 308003.0}, {"date": "2021-10-20", "close": 32.49, "volume": 195944.0}, {"date": "2021-10-21", "close": 32.6, "volume": 279639.0}, {"date": "2021-10-22", "close": 32.45, "volume": 176688.0}, {"date": "2021-10-25", "close": 32.66, "volume": 147032.0}, {"date": "2021-10-26", "close": 32.07, "volume": 196481.0}, {"date": "2021-10-27", "close": 31.55, "volume": 161306.0}, {"date": "2021-10-28", "close": 31.57, "volume": 175094.0}, {"date": "2021-10-29", "close": 31.54, "volume": 300147.0}, {"date": "2021-11-01", "close": 31.92, "volume": 430869.0}, {"date": "2021-11-02", "close": 32.65, "volume": 673771.0}, {"date": "2021-11-03", "close": 36.02, "volume": 672011.0}, {"date": "2021-11-04", "close": 34.02, "volume": 306181.0}, {"date": "2021-11-05", "close": 35.02, "volume": 311559.0}, {"date": "2021-11-08", "close": 34.05, "volume": 279122.0}, {"date": "2021-11-09", "close": 33.26, "volume": 179444.0}, {"date": "2021-11-10", "close": 34.44, "volume": 283682.0}, {"date": "2021-11-11", "close": 33.56, "volume": 219527.0}, {"date": "2021-11-12", "close": 33.1, "volume": 168652.0}, {"date": "2021-11-15", "close": 33.57, "volume": 285927.0}, {"date": "2021-11-16", "close": 33.93, "volume": 213113.0}, {"date": "2021-11-17", "close": 33.81, "volume": 204446.0}, {"date": "2021-11-18", "close": 32.67, "volume": 288948.0}, {"date": "2021-11-19", "close": 32.47, "volume": 172676.0}, {"date": "2021-11-22", "close": 33.21, "volume": 305378.0}, {"date": "2021-11-23", "close": 32.72, "volume": 293774.0}, {"date": "2021-11-24", "close": 32.69, "volume": 123794.0}, {"date": "2021-11-26", "close": 31.0, "volume": 150818.0}, {"date": "2021-11-29", "close": 30.97, "volume": 324622.0}, {"date": "2021-11-30", "close": 30.17, "volume": 306304.0}, {"date": "2021-12-01", "close": 29.68, "volume": 233488.0}, {"date": "2021-12-02", "close": 30.46, "volume": 234964.0}, {"date": "2021-12-03", "close": 29.72, "volume": 546425.0}, {"date": "2021-12-06", "close": 30.75, "volume": 1154047.0}, {"date": "2021-12-07", "close": 30.94, "volume": 863248.0}, {"date": "2021-12-08", "close": 31.0, "volume": 575642.0}, {"date": "2021-12-09", "close": 31.0, "volume": 325671.0}, {"date": "2021-12-10", "close": 29.58, "volume": 281222.0}, {"date": "2021-12-13", "close": 29.25, "volume": 761610.0}, {"date": "2021-12-14", "close": 31.38, "volume": 812232.0}, {"date": "2021-12-15", "close": 30.46, "volume": 381431.0}, {"date": "2021-12-16", "close": 31.22, "volume": 494882.0}, {"date": "2021-12-17", "close": 31.54, "volume": 2230249.0}, {"date": "2021-12-20", "close": 32.25, "volume": 699218.0}, {"date": "2021-12-21", "close": 32.99, "volume": 455368.0}, {"date": "2021-12-22", "close": 33.41, "volume": 293501.0}, {"date": "2021-12-23", "close": 33.89, "volume": 273186.0}, {"date": "2021-12-27", "close": 34.23, "volume": 210691.0}, {"date": "2021-12-28", "close": 34.17, "volume": 213478.0}, {"date": "2021-12-29", "close": 34.65, "volume": 227698.0}, {"date": "2021-12-30", "close": 34.47, "volume": 257914.0}, {"date": "2021-12-31", "close": 34.67, "volume": 332092.0}, {"date": "2022-01-03", "close": 35.49, "volume": 302825.0}, {"date": "2022-01-04", "close": 35.77, "volume": 317243.0}, {"date": "2022-01-05", "close": 35.29, "volume": 459435.0}, {"date": "2022-01-06", "close": 34.52, "volume": 458241.0}, {"date": "2022-01-07", "close": 33.32, "volume": 448354.0}, {"date": "2022-01-10", "close": 34.2, "volume": 275479.0}, {"date": "2022-01-11", "close": 32.71, "volume": 632705.0}, {"date": "2022-01-12", "close": 32.19, "volume": 438532.0}, {"date": "2022-01-13", "close": 32.65, "volume": 305306.0}, {"date": "2022-01-14", "close": 32.67, "volume": 325992.0}, {"date": "2022-01-18", "close": 31.66, "volume": 300828.0}, {"date": "2022-01-19", "close": 31.65, "volume": 297306.0}, {"date": "2022-01-20", "close": 31.33, "volume": 312754.0}, {"date": "2022-01-21", "close": 31.44, "volume": 399084.0}, {"date": "2022-01-24", "close": 32.73, "volume": 394066.0}, {"date": "2022-01-25", "close": 31.82, "volume": 314844.0}, {"date": "2022-01-26", "close": 30.97, "volume": 204266.0}, {"date": "2022-01-27", "close": 29.14, "volume": 394566.0}, {"date": "2022-01-28", "close": 29.47, "volume": 482932.0}, {"date": "2022-01-31", "close": 30.26, "volume": 427124.0}, {"date": "2022-02-01", "close": 30.2, "volume": 340533.0}, {"date": "2022-02-02", "close": 29.61, "volume": 442417.0}, {"date": "2022-02-03", "close": 29.56, "volume": 330937.0}, {"date": "2022-02-04", "close": 29.42, "volume": 220827.0}, {"date": "2022-02-07", "close": 29.31, "volume": 212480.0}, {"date": "2022-02-08", "close": 30.14, "volume": 290675.0}, {"date": "2022-02-09", "close": 31.26, "volume": 648770.0}, {"date": "2022-02-10", "close": 30.52, "volume": 339891.0}, {"date": "2022-02-11", "close": 30.66, "volume": 211647.0}, {"date": "2022-02-14", "close": 30.28, "volume": 194296.0}, {"date": "2022-02-15", "close": 30.91, "volume": 188705.0}, {"date": "2022-02-16", "close": 30.83, "volume": 246035.0}, {"date": "2022-02-17", "close": 29.61, "volume": 164460.0}, {"date": "2022-02-18", "close": 28.87, "volume": 255479.0}, {"date": "2022-02-22", "close": 29.51, "volume": 380940.0}, {"date": "2022-02-23", "close": 31.69, "volume": 494096.0}, {"date": "2022-02-24", "close": 33.96, "volume": 534119.0}, {"date": "2022-02-25", "close": 35.4, "volume": 607885.0}, {"date": "2022-02-28", "close": 35.39, "volume": 565051.0}, {"date": "2022-03-01", "close": 34.93, "volume": 366098.0}, {"date": "2022-03-02", "close": 34.61, "volume": 340684.0}, {"date": "2022-03-03", "close": 34.5, "volume": 568517.0}, {"date": "2022-03-04", "close": 34.75, "volume": 365667.0}, {"date": "2022-03-07", "close": 34.25, "volume": 192706.0}, {"date": "2022-03-08", "close": 32.58, "volume": 437780.0}, {"date": "2022-03-09", "close": 32.85, "volume": 372287.0}, {"date": "2022-03-10", "close": 32.4, "volume": 310286.0}, {"date": "2022-03-11", "close": 31.71, "volume": 273941.0}, {"date": "2022-03-14", "close": 31.3, "volume": 356436.0}, {"date": "2022-03-15", "close": 31.75, "volume": 322467.0}, {"date": "2022-03-16", "close": 32.19, "volume": 481566.0}, {"date": "2022-03-17", "close": 32.85, "volume": 450790.0}, {"date": "2022-03-18", "close": 32.5, "volume": 529316.0}, {"date": "2022-03-21", "close": 32.16, "volume": 317250.0}, {"date": "2022-03-22", "close": 32.47, "volume": 528754.0}, {"date": "2022-03-23", "close": 32.33, "volume": 370971.0}, {"date": "2022-03-24", "close": 32.52, "volume": 324118.0}, {"date": "2022-03-25", "close": 33.11, "volume": 289308.0}, {"date": "2022-03-28", "close": 33.69, "volume": 455572.0}, {"date": "2022-03-29", "close": 33.75, "volume": 254873.0}, {"date": "2022-03-30", "close": 33.63, "volume": 169180.0}, {"date": "2022-03-31", "close": 33.5, "volume": 237624.0}, {"date": "2022-04-01", "close": 34.68, "volume": 367355.0}, {"date": "2022-04-04", "close": 33.6, "volume": 306635.0}, {"date": "2022-04-05", "close": 33.52, "volume": 262572.0}, {"date": "2022-04-06", "close": 33.76, "volume": 321589.0}, {"date": "2022-04-07", "close": 33.81, "volume": 301877.0}, {"date": "2022-04-08", "close": 33.2, "volume": 318996.0}, {"date": "2022-04-11", "close": 31.78, "volume": 376900.0}, {"date": "2022-04-12", "close": 31.79, "volume": 289666.0}, {"date": "2022-04-13", "close": 32.11, "volume": 258067.0}, {"date": "2022-04-14", "close": 31.93, "volume": 187956.0}, {"date": "2022-04-18", "close": 30.97, "volume": 248710.0}, {"date": "2022-04-19", "close": 32.03, "volume": 284761.0}, {"date": "2022-04-20", "close": 32.68, "volume": 254733.0}, {"date": "2022-04-21", "close": 32.26, "volume": 245572.0}, {"date": "2022-04-22", "close": 30.51, "volume": 216835.0}, {"date": "2022-04-25", "close": 31.35, "volume": 389706.0}, {"date": "2022-04-26", "close": 30.81, "volume": 329615.0}, {"date": "2022-04-27", "close": 30.1, "volume": 241414.0}, {"date": "2022-04-28", "close": 30.05, "volume": 194633.0}, {"date": "2022-04-29", "close": 29.16, "volume": 316465.0}, {"date": "2022-05-02", "close": 29.19, "volume": 392378.0}, {"date": "2022-05-03", "close": 29.19, "volume": 257187.0}, {"date": "2022-05-04", "close": 30.73, "volume": 558190.0}, {"date": "2022-05-05", "close": 29.44, "volume": 376670.0}, {"date": "2022-05-06", "close": 27.74, "volume": 352290.0}, {"date": "2022-05-09", "close": 25.69, "volume": 496385.0}, {"date": "2022-05-10", "close": 25.36, "volume": 312375.0}, {"date": "2022-05-11", "close": 25.07, "volume": 274131.0}, {"date": "2022-05-12", "close": 25.44, "volume": 360340.0}, {"date": "2022-05-13", "close": 26.37, "volume": 305774.0}, {"date": "2022-05-16", "close": 26.7, "volume": 239221.0}, {"date": "2022-05-17", "close": 28.39, "volume": 323625.0}, {"date": "2022-05-18", "close": 28.02, "volume": 325156.0}, {"date": "2022-05-19", "close": 27.97, "volume": 261954.0}, {"date": "2022-05-20", "close": 27.6, "volume": 197407.0}, {"date": "2022-05-23", "close": 27.71, "volume": 288048.0}, {"date": "2022-05-24", "close": 27.39, "volume": 151209.0}, {"date": "2022-05-25", "close": 27.67, "volume": 165268.0}, {"date": "2022-05-26", "close": 27.92, "volume": 258977.0}, {"date": "2022-05-27", "close": 28.7, "volume": 230428.0}, {"date": "2022-05-31", "close": 28.69, "volume": 369521.0}, {"date": "2022-06-01", "close": 28.13, "volume": 183824.0}, {"date": "2022-06-02", "close": 28.57, "volume": 170053.0}, {"date": "2022-06-03", "close": 28.08, "volume": 160367.0}, {"date": "2022-06-06", "close": 27.85, "volume": 218774.0}, {"date": "2022-06-07", "close": 28.31, "volume": 258190.0}, {"date": "2022-06-08", "close": 27.66, "volume": 180453.0}, {"date": "2022-06-09", "close": 27.07, "volume": 189668.0}, {"date": "2022-06-10", "close": 27.0, "volume": 161910.0}, {"date": "2022-06-13", "close": 25.62, "volume": 248860.0}, {"date": "2022-06-14", "close": 25.13, "volume": 187333.0}, {"date": "2022-06-15", "close": 25.64, "volume": 214633.0}, {"date": "2022-06-16", "close": 24.87, "volume": 272515.0}, {"date": "2022-06-17", "close": 25.47, "volume": 490880.0}, {"date": "2022-06-21", "close": 25.16, "volume": 260690.0}, {"date": "2022-06-22", "close": 25.38, "volume": 181238.0}, {"date": "2022-06-23", "close": 25.83, "volume": 128181.0}, {"date": "2022-06-24", "close": 26.58, "volume": 679656.0}, {"date": "2022-06-27", "close": 26.76, "volume": 331656.0}, {"date": "2022-06-28", "close": 26.69, "volume": 237394.0}, {"date": "2022-06-29", "close": 27.18, "volume": 226319.0}, {"date": "2022-06-30", "close": 27.34, "volume": 332870.0}, {"date": "2022-07-01", "close": 27.74, "volume": 194012.0}, {"date": "2022-07-05", "close": 27.46, "volume": 273111.0}, {"date": "2022-07-06", "close": 27.17, "volume": 179326.0}, {"date": "2022-07-07", "close": 27.38, "volume": 174403.0}, {"date": "2022-07-08", "close": 27.3, "volume": 133356.0}, {"date": "2022-07-11", "close": 26.9, "volume": 149145.0}, {"date": "2022-07-12", "close": 26.8, "volume": 170495.0}, {"date": "2022-07-13", "close": 26.7, "volume": 152503.0}, {"date": "2022-07-14", "close": 26.3, "volume": 128500.0}, {"date": "2022-07-15", "close": 26.85, "volume": 372384.0}, {"date": "2022-07-18", "close": 26.45, "volume": 267836.0}, {"date": "2022-07-19", "close": 27.41, "volume": 299335.0}, {"date": "2022-07-20", "close": 27.46, "volume": 285776.0}, {"date": "2022-07-21", "close": 27.95, "volume": 335394.0}, {"date": "2022-07-22", "close": 27.78, "volume": 179678.0}, {"date": "2022-07-25", "close": 27.88, "volume": 133293.0}, {"date": "2022-07-26", "close": 28.16, "volume": 199441.0}, {"date": "2022-07-27", "close": 28.8, "volume": 229076.0}, {"date": "2022-07-28", "close": 28.43, "volume": 243779.0}, {"date": "2022-07-29", "close": 28.37, "volume": 154428.0}, {"date": "2022-08-01", "close": 28.64, "volume": 250852.0}, {"date": "2022-08-02", "close": 28.28, "volume": 222510.0}, {"date": "2022-08-03", "close": 28.26, "volume": 139617.0}, {"date": "2022-08-04", "close": 28.3, "volume": 209577.0}, {"date": "2022-08-05", "close": 28.81, "volume": 195140.0}, {"date": "2022-08-08", "close": 28.57, "volume": 415067.0}, {"date": "2022-08-09", "close": 28.84, "volume": 550367.0}, {"date": "2022-08-10", "close": 28.21, "volume": 290408.0}, {"date": "2022-08-11", "close": 28.31, "volume": 214686.0}, {"date": "2022-08-12", "close": 29.09, "volume": 332701.0}, {"date": "2022-08-15", "close": 29.59, "volume": 374584.0}, {"date": "2022-08-16", "close": 28.38, "volume": 302487.0}, {"date": "2022-08-17", "close": 27.46, "volume": 283238.0}, {"date": "2022-08-18", "close": 27.13, "volume": 175269.0}, {"date": "2022-08-19", "close": 27.48, "volume": 202902.0}, {"date": "2022-08-22", "close": 26.64, "volume": 191221.0}, {"date": "2022-08-23", "close": 26.45, "volume": 201693.0}, {"date": "2022-08-24", "close": 26.47, "volume": 153279.0}, {"date": "2022-08-25", "close": 27.06, "volume": 166586.0}, {"date": "2022-08-26", "close": 25.95, "volume": 242606.0}, {"date": "2022-08-29", "close": 25.47, "volume": 214365.0}, {"date": "2022-08-30", "close": 24.66, "volume": 169595.0}, {"date": "2022-08-31", "close": 24.63, "volume": 161076.0}, {"date": "2022-09-01", "close": 24.5, "volume": 211414.0}, {"date": "2022-09-02", "close": 23.87, "volume": 239111.0}, {"date": "2022-09-06", "close": 23.61, "volume": 223718.0}, {"date": "2022-09-07", "close": 24.26, "volume": 293514.0}, {"date": "2022-09-08", "close": 24.75, "volume": 267706.0}, {"date": "2022-09-09", "close": 25.42, "volume": 181830.0}, {"date": "2022-09-12", "close": 25.72, "volume": 258612.0}, {"date": "2022-09-13", "close": 24.54, "volume": 262960.0}, {"date": "2022-09-14", "close": 24.18, "volume": 328534.0}, {"date": "2022-09-15", "close": 23.45, "volume": 394618.0}, {"date": "2022-09-16", "close": 23.25, "volume": 1032937.0}, {"date": "2022-09-19", "close": 23.13, "volume": 253177.0}, {"date": "2022-09-20", "close": 23.07, "volume": 291985.0}, {"date": "2022-09-21", "close": 22.8, "volume": 295004.0}, {"date": "2022-09-22", "close": 22.39, "volume": 246369.0}, {"date": "2022-09-23", "close": 21.88, "volume": 230603.0}, {"date": "2022-09-26", "close": 21.71, "volume": 238693.0}, {"date": "2022-09-27", "close": 21.56, "volume": 185957.0}, {"date": "2022-09-28", "close": 22.16, "volume": 218756.0}, {"date": "2022-09-29", "close": 22.18, "volume": 205057.0}, {"date": "2022-09-30", "close": 21.78, "volume": 253733.0}, {"date": "2022-10-03", "close": 22.41, "volume": 226758.0}, {"date": "2022-10-04", "close": 22.92, "volume": 227945.0}, {"date": "2022-10-05", "close": 22.84, "volume": 347930.0}, {"date": "2022-10-06", "close": 22.03, "volume": 180585.0}, {"date": "2022-10-07", "close": 20.96, "volume": 242716.0}, {"date": "2022-10-10", "close": 20.94, "volume": 178035.0}, {"date": "2022-10-11", "close": 20.7, "volume": 252222.0}, {"date": "2022-10-12", "close": 19.88, "volume": 169915.0}, {"date": "2022-10-13", "close": 20.27, "volume": 236524.0}, {"date": "2022-10-14", "close": 19.98, "volume": 197665.0}, {"date": "2022-10-17", "close": 21.04, "volume": 250916.0}, {"date": "2022-10-18", "close": 21.09, "volume": 170388.0}, {"date": "2022-10-19", "close": 20.71, "volume": 188547.0}, {"date": "2022-10-20", "close": 20.45, "volume": 166938.0}, {"date": "2022-10-21", "close": 20.6, "volume": 167251.0}, {"date": "2022-10-24", "close": 20.62, "volume": 223097.0}, {"date": "2022-10-25", "close": 21.15, "volume": 178707.0}, {"date": "2022-10-26", "close": 21.74, "volume": 148758.0}, {"date": "2022-10-27", "close": 21.75, "volume": 164988.0}, {"date": "2022-10-28", "close": 22.32, "volume": 185244.0}, {"date": "2022-10-31", "close": 22.15, "volume": 218459.0}, {"date": "2022-11-01", "close": 22.43, "volume": 172212.0}, {"date": "2022-11-02", "close": 23.17, "volume": 469993.0}, {"date": "2022-11-03", "close": 22.41, "volume": 163393.0}, {"date": "2022-11-04", "close": 22.75, "volume": 118772.0}, {"date": "2022-11-07", "close": 24.04, "volume": 284129.0}, {"date": "2022-11-08", "close": 23.93, "volume": 369499.0}, {"date": "2022-11-09", "close": 24.22, "volume": 260278.0}, {"date": "2022-11-10", "close": 25.82, "volume": 283542.0}, {"date": "2022-11-11", "close": 26.33, "volume": 283664.0}, {"date": "2022-11-14", "close": 26.14, "volume": 306885.0}, {"date": "2022-11-15", "close": 26.47, "volume": 328795.0}, {"date": "2022-11-16", "close": 26.61, "volume": 287638.0}, {"date": "2022-11-17", "close": 26.28, "volume": 211987.0}, {"date": "2022-11-18", "close": 26.96, "volume": 179785.0}, {"date": "2022-11-21", "close": 26.73, "volume": 246946.0}, {"date": "2022-11-22", "close": 26.76, "volume": 214306.0}, {"date": "2022-11-23", "close": 26.79, "volume": 208490.0}, {"date": "2022-11-25", "close": 26.83, "volume": 75921.0}, {"date": "2022-11-28", "close": 26.16, "volume": 210760.0}, {"date": "2022-11-29", "close": 26.26, "volume": 149417.0}, {"date": "2022-11-30", "close": 26.9, "volume": 237415.0}, {"date": "2022-12-01", "close": 27.11, "volume": 200655.0}, {"date": "2022-12-02", "close": 27.12, "volume": 186776.0}, {"date": "2022-12-05", "close": 26.57, "volume": 187981.0}, {"date": "2022-12-06", "close": 26.17, "volume": 200172.0}, {"date": "2022-12-07", "close": 25.97, "volume": 188993.0}, {"date": "2022-12-08", "close": 26.82, "volume": 166887.0}, {"date": "2022-12-09", "close": 26.62, "volume": 135365.0}, {"date": "2022-12-12", "close": 26.66, "volume": 139445.0}, {"date": "2022-12-13", "close": 27.18, "volume": 291603.0}, {"date": "2022-12-14", "close": 27.21, "volume": 199625.0}, {"date": "2022-12-15", "close": 26.29, "volume": 214353.0}, {"date": "2022-12-16", "close": 26.07, "volume": 585929.0}, {"date": "2022-12-19", "close": 26.17, "volume": 257801.0}, {"date": "2022-12-20", "close": 26.05, "volume": 140556.0}, {"date": "2022-12-21", "close": 26.72, "volume": 219602.0}, {"date": "2022-12-22", "close": 26.58, "volume": 160823.0}, {"date": "2022-12-23", "close": 26.63, "volume": 111781.0}, {"date": "2022-12-27", "close": 26.82, "volume": 199504.0}, {"date": "2022-12-28", "close": 26.76, "volume": 190741.0}, {"date": "2022-12-29", "close": 27.37, "volume": 120284.0}, {"date": "2022-12-30", "close": 27.06, "volume": 134923.0}, {"date": "2023-01-03", "close": 27.11, "volume": 216640.0}, {"date": "2023-01-04", "close": 27.29, "volume": 627493.0}, {"date": "2023-01-05", "close": 26.92, "volume": 225056.0}, {"date": "2023-01-06", "close": 27.06, "volume": 312607.0}, {"date": "2023-01-09", "close": 26.99, "volume": 326728.0}, {"date": "2023-01-10", "close": 27.44, "volume": 218297.0}, {"date": "2023-01-11", "close": 27.89, "volume": 326772.0}, {"date": "2023-01-12", "close": 28.92, "volume": 257650.0}, {"date": "2023-01-13", "close": 29.4, "volume": 196521.0}, {"date": "2023-01-17", "close": 28.84, "volume": 141057.0}, {"date": "2023-01-18", "close": 28.57, "volume": 120939.0}, {"date": "2023-01-19", "close": 28.76, "volume": 135394.0}, {"date": "2023-01-20", "close": 29.45, "volume": 225445.0}, {"date": "2023-01-23", "close": 29.77, "volume": 182834.0}, {"date": "2023-01-24", "close": 29.72, "volume": 179843.0}, {"date": "2023-01-25", "close": 30.04, "volume": 212034.0}, {"date": "2023-01-26", "close": 30.15, "volume": 186802.0}, {"date": "2023-01-27", "close": 30.27, "volume": 118268.0}, {"date": "2023-01-30", "close": 29.84, "volume": 170741.0}, {"date": "2023-01-31", "close": 30.64, "volume": 223285.0}, {"date": "2023-02-01", "close": 30.99, "volume": 197300.0}, {"date": "2023-02-02", "close": 31.75, "volume": 248897.0}, {"date": "2023-02-03", "close": 31.59, "volume": 284781.0}, {"date": "2023-02-06", "close": 31.04, "volume": 238065.0}, {"date": "2023-02-07", "close": 31.4, "volume": 202918.0}, {"date": "2023-02-08", "close": 31.16, "volume": 176817.0}, {"date": "2023-02-09", "close": 30.44, "volume": 293902.0}, {"date": "2023-02-10", "close": 30.1, "volume": 121117.0}, {"date": "2023-02-13", "close": 30.41, "volume": 100340.0}, {"date": "2023-02-14", "close": 30.23, "volume": 154900.0}, {"date": "2023-02-15", "close": 30.19, "volume": 130564.0}, {"date": "2023-02-16", "close": 30.05, "volume": 174185.0}, {"date": "2023-02-17", "close": 29.95, "volume": 206929.0}, {"date": "2023-02-21", "close": 29.01, "volume": 303173.0}, {"date": "2023-02-22", "close": 29.13, "volume": 277624.0}, {"date": "2023-02-23", "close": 29.3, "volume": 174024.0}, {"date": "2023-02-24", "close": 28.66, "volume": 202485.0}, {"date": "2023-02-27", "close": 28.27, "volume": 196573.0}, {"date": "2023-02-28", "close": 28.07, "volume": 357861.0}, {"date": "2023-03-01", "close": 28.2, "volume": 160644.0}, {"date": "2023-03-02", "close": 28.65, "volume": 192818.0}, {"date": "2023-03-03", "close": 29.62, "volume": 263812.0}, {"date": "2023-03-06", "close": 28.84, "volume": 406170.0}, {"date": "2023-03-07", "close": 27.9, "volume": 358988.0}, {"date": "2023-03-08", "close": 28.08, "volume": 311326.0}, {"date": "2023-03-09", "close": 28.13, "volume": 233524.0}, {"date": "2023-03-10", "close": 27.22, "volume": 218710.0}, {"date": "2023-03-13", "close": 27.52, "volume": 262533.0}, {"date": "2023-03-14", "close": 27.85, "volume": 312740.0}, {"date": "2023-03-15", "close": 27.87, "volume": 252132.0}, {"date": "2023-03-16", "close": 28.1, "volume": 208622.0}, {"date": "2023-03-17", "close": 27.77, "volume": 1173773.0}, {"date": "2023-03-20", "close": 28.54, "volume": 268299.0}, {"date": "2023-03-21", "close": 29.5, "volume": 333212.0}, {"date": "2023-03-22", "close": 28.35, "volume": 545969.0}, {"date": "2023-03-23", "close": 27.99, "volume": 240985.0}, {"date": "2023-03-24", "close": 28.57, "volume": 220502.0}, {"date": "2023-03-27", "close": 28.92, "volume": 247529.0}, {"date": "2023-03-28", "close": 28.84, "volume": 137685.0}, {"date": "2023-03-29", "close": 28.3, "volume": 273515.0}, {"date": "2023-03-30", "close": 28.74, "volume": 259209.0}, {"date": "2023-03-31", "close": 29.74, "volume": 311558.0}, {"date": "2023-04-03", "close": 29.65, "volume": 349740.0}, {"date": "2023-04-04", "close": 29.77, "volume": 191479.0}, {"date": "2023-04-05", "close": 30.37, "volume": 396165.0}, {"date": "2023-04-06", "close": 30.67, "volume": 152920.0}, {"date": "2023-04-10", "close": 30.45, "volume": 211044.0}, {"date": "2023-04-11", "close": 30.24, "volume": 126598.0}, {"date": "2023-04-12", "close": 29.81, "volume": 147247.0}, {"date": "2023-04-13", "close": 30.34, "volume": 99218.0}, {"date": "2023-04-14", "close": 29.81, "volume": 114434.0}, {"date": "2023-04-17", "close": 30.52, "volume": 162932.0}, {"date": "2023-04-18", "close": 29.92, "volume": 243457.0}, {"date": "2023-04-19", "close": 30.32, "volume": 153314.0}, {"date": "2023-04-20", "close": 30.52, "volume": 175821.0}, {"date": "2023-04-21", "close": 30.97, "volume": 169574.0}, {"date": "2023-04-24", "close": 30.98, "volume": 195257.0}, {"date": "2023-04-25", "close": 30.27, "volume": 118335.0}, {"date": "2023-04-26", "close": 29.29, "volume": 193657.0}, {"date": "2023-04-27", "close": 29.77, "volume": 188374.0}, {"date": "2023-04-28", "close": 29.54, "volume": 312758.0}, {"date": "2023-05-01", "close": 29.88, "volume": 269363.0}, {"date": "2023-05-02", "close": 28.96, "volume": 311858.0}, {"date": "2023-05-03", "close": 24.44, "volume": 898240.0}, {"date": "2023-05-04", "close": 23.54, "volume": 422137.0}, {"date": "2023-05-05", "close": 23.97, "volume": 306769.0}, {"date": "2023-05-08", "close": 23.45, "volume": 286314.0}, {"date": "2023-05-09", "close": 23.02, "volume": 288539.0}, {"date": "2023-05-10", "close": 23.31, "volume": 243995.0}, {"date": "2023-05-11", "close": 23.12, "volume": 183950.0}, {"date": "2023-05-12", "close": 23.05, "volume": 184360.0}, {"date": "2023-05-15", "close": 23.19, "volume": 228079.0}, {"date": "2023-05-16", "close": 22.78, "volume": 170436.0}, {"date": "2023-05-17", "close": 22.71, "volume": 216799.0}, {"date": "2023-05-18", "close": 22.78, "volume": 282009.0}, {"date": "2023-05-19", "close": 22.53, "volume": 208021.0}, {"date": "2023-05-22", "close": 23.55, "volume": 236906.0}, {"date": "2023-05-23", "close": 23.4, "volume": 267240.0}, {"date": "2023-05-24", "close": 22.72, "volume": 259518.0}, {"date": "2023-05-25", "close": 22.98, "volume": 304263.0}, {"date": "2023-05-26", "close": 23.39, "volume": 250132.0}, {"date": "2023-05-30", "close": 23.95, "volume": 250100.0}, {"date": "2023-05-31", "close": 24.5, "volume": 247651.0}, {"date": "2023-06-01", "close": 24.52, "volume": 310885.0}, {"date": "2023-06-02", "close": 24.83, "volume": 212036.0}, {"date": "2023-06-05", "close": 24.6, "volume": 240460.0}, {"date": "2023-06-06", "close": 25.04, "volume": 327017.0}, {"date": "2023-06-07", "close": 25.58, "volume": 277146.0}, {"date": "2023-06-08", "close": 25.56, "volume": 324364.0}, {"date": "2023-06-09", "close": 25.43, "volume": 287665.0}, {"date": "2023-06-12", "close": 25.37, "volume": 348407.0}, {"date": "2023-06-13", "close": 25.9, "volume": 346714.0}, {"date": "2023-06-14", "close": 25.63, "volume": 235903.0}, {"date": "2023-06-15", "close": 25.86, "volume": 273164.0}, {"date": "2023-06-16", "close": 25.6, "volume": 769183.0}, {"date": "2023-06-20", "close": 25.59, "volume": 312846.0}, {"date": "2023-06-21", "close": 25.61, "volume": 374446.0}, {"date": "2023-06-22", "close": 26.1, "volume": 376159.0}, {"date": "2023-06-23", "close": 25.88, "volume": 571718.0}, {"date": "2023-06-26", "close": 25.52, "volume": 207950.0}, {"date": "2023-06-27", "close": 25.58, "volume": 152750.0}, {"date": "2023-06-28", "close": 25.32, "volume": 142627.0}, {"date": "2023-06-29", "close": 25.37, "volume": 279601.0}, {"date": "2023-06-30", "close": 25.56, "volume": 169943.0}, {"date": "2023-07-03", "close": 25.47, "volume": 91257.0}, {"date": "2023-07-05", "close": 24.74, "volume": 254299.0}, {"date": "2023-07-06", "close": 24.61, "volume": 185985.0}, {"date": "2023-07-07", "close": 24.76, "volume": 166745.0}, {"date": "2023-07-10", "close": 25.05, "volume": 156194.0}, {"date": "2023-07-11", "close": 25.05, "volume": 137444.0}, {"date": "2023-07-12", "close": 25.18, "volume": 165285.0}, {"date": "2023-07-13", "close": 25.51, "volume": 153910.0}, {"date": "2023-07-14", "close": 25.19, "volume": 131169.0}, {"date": "2023-07-17", "close": 25.17, "volume": 201305.0}, {"date": "2023-07-18", "close": 26.1, "volume": 224276.0}, {"date": "2023-07-19", "close": 26.15, "volume": 231044.0}, {"date": "2023-07-20", "close": 26.31, "volume": 116470.0}, {"date": "2023-07-21", "close": 25.21, "volume": 365835.0}, {"date": "2023-07-24", "close": 25.54, "volume": 233386.0}, {"date": "2023-07-25", "close": 24.45, "volume": 269885.0}, {"date": "2023-07-26", "close": 24.77, "volume": 260001.0}, {"date": "2023-07-27", "close": 24.33, "volume": 256305.0}, {"date": "2023-07-28", "close": 24.39, "volume": 192703.0}, {"date": "2023-07-31", "close": 24.47, "volume": 232159.0}, {"date": "2023-08-01", "close": 24.04, "volume": 167577.0}, {"date": "2023-08-02", "close": 23.98, "volume": 180429.0}, {"date": "2023-08-03", "close": 23.9, "volume": 150317.0}, {"date": "2023-08-04", "close": 24.2, "volume": 151216.0}, {"date": "2023-08-07", "close": 24.38, "volume": 161249.0}, {"date": "2023-08-08", "close": 23.76, "volume": 200578.0}, {"date": "2023-08-09", "close": 23.41, "volume": 430400.0}, {"date": "2023-08-10", "close": 23.26, "volume": 212767.0}, {"date": "2023-08-11", "close": 22.56, "volume": 273359.0}, {"date": "2023-08-14", "close": 22.38, "volume": 175896.0}, {"date": "2023-08-15", "close": 22.25, "volume": 185827.0}, {"date": "2023-08-16", "close": 21.97, "volume": 260509.0}, {"date": "2023-08-17", "close": 22.15, "volume": 218842.0}, {"date": "2023-08-18", "close": 22.07, "volume": 232669.0}, {"date": "2023-08-21", "close": 21.86, "volume": 374618.0}, {"date": "2023-08-22", "close": 21.95, "volume": 251471.0}, {"date": "2023-08-23", "close": 21.93, "volume": 587901.0}, {"date": "2023-08-24", "close": 22.06, "volume": 877262.0}, {"date": "2023-08-25", "close": 21.55, "volume": 464520.0}, {"date": "2023-08-28", "close": 21.7, "volume": 1091233.0}, {"date": "2023-08-29", "close": 21.31, "volume": 407898.0}, {"date": "2023-08-30", "close": 21.19, "volume": 283223.0}, {"date": "2023-08-31", "close": 21.04, "volume": 423359.0}, {"date": "2023-09-01", "close": 21.43, "volume": 284249.0}, {"date": "2023-09-05", "close": 20.05, "volume": 462765.0}, {"date": "2023-09-06", "close": 20.4, "volume": 456954.0}, {"date": "2023-09-07", "close": 20.21, "volume": 411471.0}, {"date": "2023-09-08", "close": 20.11, "volume": 321448.0}, {"date": "2023-09-11", "close": 20.39, "volume": 416517.0}, {"date": "2023-09-12", "close": 20.14, "volume": 453756.0}, {"date": "2023-09-13", "close": 20.28, "volume": 277666.0}, {"date": "2023-09-14", "close": 20.34, "volume": 232079.0}, {"date": "2023-09-15", "close": 19.93, "volume": 930644.0}, {"date": "2023-09-18", "close": 20.68, "volume": 374838.0}, {"date": "2023-09-19", "close": 20.49, "volume": 229252.0}, {"date": "2023-09-20", "close": 20.33, "volume": 211584.0}, {"date": "2023-09-21", "close": 20.1, "volume": 253872.0}, {"date": "2023-09-22", "close": 20.23, "volume": 332686.0}, {"date": "2023-09-25", "close": 20.32, "volume": 259786.0}, {"date": "2023-09-26", "close": 20.36, "volume": 256339.0}, {"date": "2023-09-27", "close": 20.41, "volume": 310036.0}, {"date": "2023-09-28", "close": 20.42, "volume": 276259.0}, {"date": "2023-09-29", "close": 20.22, "volume": 229776.0}, {"date": "2023-10-02", "close": 20.18, "volume": 253747.0}, {"date": "2023-10-03", "close": 20.1, "volume": 272689.0}, {"date": "2023-10-04", "close": 19.91, "volume": 298285.0}, {"date": "2023-10-05", "close": 19.37, "volume": 410315.0}, {"date": "2023-10-06", "close": 19.09, "volume": 308386.0}, {"date": "2023-10-09", "close": 20.02, "volume": 327393.0}, {"date": "2023-10-10", "close": 20.38, "volume": 277403.0}, {"date": "2023-10-11", "close": 19.6, "volume": 294925.0}, {"date": "2023-10-12", "close": 18.6, "volume": 283998.0}, {"date": "2023-10-13", "close": 18.45, "volume": 210253.0}, {"date": "2023-10-16", "close": 18.86, "volume": 185373.0}, {"date": "2023-10-17", "close": 18.89, "volume": 299266.0}, {"date": "2023-10-18", "close": 18.65, "volume": 141140.0}, {"date": "2023-10-19", "close": 18.27, "volume": 225401.0}, {"date": "2023-10-20", "close": 18.27, "volume": 281104.0}, {"date": "2023-10-23", "close": 18.13, "volume": 234388.0}, {"date": "2023-10-24", "close": 18.26, "volume": 136167.0}, {"date": "2023-10-25", "close": 17.78, "volume": 161126.0}, {"date": "2023-10-26", "close": 17.64, "volume": 277736.0}, {"date": "2023-10-27", "close": 17.81, "volume": 332726.0}, {"date": "2023-10-30", "close": 17.83, "volume": 272115.0}, {"date": "2023-10-31", "close": 18.36, "volume": 472919.0}, {"date": "2023-11-01", "close": 20.79, "volume": 605164.0}, {"date": "2023-11-02", "close": 21.52, "volume": 610871.0}, {"date": "2023-11-03", "close": 22.09, "volume": 359885.0}, {"date": "2023-11-06", "close": 21.72, "volume": 348306.0}, {"date": "2023-11-07", "close": 21.2, "volume": 179943.0}, {"date": "2023-11-08", "close": 21.09, "volume": 248806.0}, {"date": "2023-11-09", "close": 20.83, "volume": 194464.0}, {"date": "2023-11-10", "close": 20.54, "volume": 252303.0}, {"date": "2023-11-13", "close": 21.06, "volume": 176801.0}, {"date": "2023-11-14", "close": 21.7, "volume": 263439.0}, {"date": "2023-11-15", "close": 21.44, "volume": 216227.0}, {"date": "2023-11-16", "close": 21.41, "volume": 223526.0}, {"date": "2023-11-17", "close": 21.48, "volume": 277308.0}, {"date": "2023-11-20", "close": 21.42, "volume": 141633.0}, {"date": "2023-11-21", "close": 21.19, "volume": 139414.0}, {"date": "2023-11-22", "close": 21.34, "volume": 107506.0}, {"date": "2023-11-24", "close": 21.22, "volume": 61677.0}, {"date": "2023-11-27", "close": 21.48, "volume": 195331.0}, {"date": "2023-11-28", "close": 21.32, "volume": 209101.0}, {"date": "2023-11-29", "close": 21.16, "volume": 211971.0}, {"date": "2023-11-30", "close": 21.55, "volume": 182380.0}, {"date": "2023-12-01", "close": 22.09, "volume": 220393.0}, {"date": "2023-12-04", "close": 22.06, "volume": 150339.0}, {"date": "2023-12-05", "close": 21.3, "volume": 172317.0}, {"date": "2023-12-06", "close": 20.89, "volume": 216199.0}, {"date": "2023-12-07", "close": 21.02, "volume": 375865.0}, {"date": "2023-12-08", "close": 21.15, "volume": 774464.0}, {"date": "2023-12-11", "close": 20.75, "volume": 281648.0}, {"date": "2023-12-12", "close": 21.0, "volume": 277140.0}, {"date": "2023-12-13", "close": 21.56, "volume": 876159.0}, {"date": "2023-12-14", "close": 22.32, "volume": 456430.0}, {"date": "2023-12-15", "close": 21.75, "volume": 956351.0}, {"date": "2023-12-18", "close": 21.67, "volume": 266666.0}, {"date": "2023-12-19", "close": 22.23, "volume": 329253.0}, {"date": "2023-12-20", "close": 22.16, "volume": 392886.0}, {"date": "2023-12-21", "close": 22.99, "volume": 268969.0}, {"date": "2023-12-22", "close": 22.8, "volume": 166502.0}, {"date": "2023-12-26", "close": 22.82, "volume": 170150.0}, {"date": "2023-12-27", "close": 22.76, "volume": 131780.0}, {"date": "2023-12-28", "close": 22.75, "volume": 148206.0}, {"date": "2023-12-29", "close": 22.43, "volume": 144029.0}, {"date": "2024-01-02", "close": 22.68, "volume": 144029.0}, {"date": "2024-01-03", "close": 21.71, "volume": 211011.0}, {"date": "2024-01-04", "close": 17.97, "volume": 701265.0}, {"date": "2024-01-05", "close": 17.98, "volume": 535540.0}, {"date": "2024-01-08", "close": 19.01, "volume": 606614.0}, {"date": "2024-01-09", "close": 19.15, "volume": 707339.0}, {"date": "2024-01-10", "close": 19.67, "volume": 441129.0}, {"date": "2024-01-11", "close": 19.35, "volume": 506614.0}, {"date": "2024-01-12", "close": 19.5, "volume": 283331.0}, {"date": "2024-01-16", "close": 19.13, "volume": 351492.0}, {"date": "2024-01-17", "close": 18.82, "volume": 418442.0}, {"date": "2024-01-18", "close": 19.16, "volume": 355427.0}, {"date": "2024-01-19", "close": 18.89, "volume": 279505.0}, {"date": "2024-01-22", "close": 19.13, "volume": 321916.0}, {"date": "2024-01-23", "close": 19.47, "volume": 265753.0}, {"date": "2024-01-24", "close": 19.17, "volume": 352186.0}, {"date": "2024-01-25", "close": 19.64, "volume": 246102.0}, {"date": "2024-01-26", "close": 19.16, "volume": 277202.0}, {"date": "2024-01-29", "close": 19.55, "volume": 216515.0}, {"date": "2024-01-30", "close": 19.36, "volume": 182826.0}, {"date": "2024-01-31", "close": 19.19, "volume": 455719.0}, {"date": "2024-02-01", "close": 19.45, "volume": 355410.0}, {"date": "2024-02-02", "close": 18.74, "volume": 324729.0}, {"date": "2024-02-05", "close": 18.43, "volume": 386288.0}, {"date": "2024-02-06", "close": 19.1, "volume": 243681.0}, {"date": "2024-02-07", "close": 19.01, "volume": 309531.0}, {"date": "2024-02-08", "close": 19.33, "volume": 262790.0}, {"date": "2024-02-09", "close": 19.01, "volume": 402415.0}, {"date": "2024-02-12", "close": 19.36, "volume": 372320.0}, {"date": "2024-02-13", "close": 18.54, "volume": 326258.0}, {"date": "2024-02-14", "close": 18.79, "volume": 257010.0}, {"date": "2024-02-15", "close": 19.7, "volume": 360427.0}, {"date": "2024-02-16", "close": 19.19, "volume": 384305.0}, {"date": "2024-02-20", "close": 19.5, "volume": 395341.0}, {"date": "2024-02-21", "close": 19.51, "volume": 277577.0}, {"date": "2024-02-22", "close": 19.59, "volume": 252999.0}, {"date": "2024-02-23", "close": 19.69, "volume": 177555.0}, {"date": "2024-02-26", "close": 19.27, "volume": 279992.0}, {"date": "2024-02-27", "close": 19.34, "volume": 210778.0}, {"date": "2024-02-28", "close": 18.7, "volume": 157088.0}, {"date": "2024-02-29", "close": 18.57, "volume": 186715.0}, {"date": "2024-03-01", "close": 18.76, "volume": 270714.0}, {"date": "2024-03-04", "close": 18.69, "volume": 173388.0}, {"date": "2024-03-05", "close": 19.0, "volume": 267225.0}, {"date": "2024-03-06", "close": 19.54, "volume": 297641.0}, {"date": "2024-03-07", "close": 19.69, "volume": 187517.0}, {"date": "2024-03-08", "close": 19.89, "volume": 210492.0}, {"date": "2024-03-11", "close": 19.74, "volume": 204505.0}, {"date": "2024-03-12", "close": 19.72, "volume": 190067.0}, {"date": "2024-03-13", "close": 19.54, "volume": 187857.0}, {"date": "2024-03-14", "close": 18.98, "volume": 315935.0}, {"date": "2024-03-15", "close": 19.09, "volume": 671098.0}, {"date": "2024-03-18", "close": 19.13, "volume": 273010.0}, {"date": "2024-03-19", "close": 19.44, "volume": 266224.0}, {"date": "2024-03-20", "close": 19.54, "volume": 241177.0}, {"date": "2024-03-21", "close": 19.49, "volume": 205046.0}, {"date": "2024-03-22", "close": 19.5, "volume": 175694.0}, {"date": "2024-03-25", "close": 19.5, "volume": 132640.0}, {"date": "2024-03-26", "close": 19.59, "volume": 243956.0}, {"date": "2024-03-27", "close": 19.9, "volume": 157505.0}, {"date": "2024-03-28", "close": 19.91, "volume": 232958.0}, {"date": "2024-04-01", "close": 19.59, "volume": 206569.0}, {"date": "2024-04-02", "close": 19.39, "volume": 257236.0}, {"date": "2024-04-03", "close": 19.72, "volume": 170127.0}, {"date": "2024-04-04", "close": 19.6, "volume": 156662.0}, {"date": "2024-04-05", "close": 19.5, "volume": 172374.0}, {"date": "2024-04-08", "close": 19.5, "volume": 199795.0}, {"date": "2024-04-09", "close": 19.94, "volume": 128583.0}, {"date": "2024-04-10", "close": 19.29, "volume": 216391.0}, {"date": "2024-04-11", "close": 19.17, "volume": 109956.0}, {"date": "2024-04-12", "close": 18.51, "volume": 164886.0}, {"date": "2024-04-15", "close": 18.85, "volume": 293279.0}, {"date": "2024-04-16", "close": 18.65, "volume": 112713.0}, {"date": "2024-04-17", "close": 18.71, "volume": 310519.0}, {"date": "2024-04-18", "close": 18.7, "volume": 291865.0}, {"date": "2024-04-19", "close": 18.71, "volume": 183669.0}, {"date": "2024-04-22", "close": 18.95, "volume": 185786.0}, {"date": "2024-04-23", "close": 18.76, "volume": 125765.0}, {"date": "2024-04-24", "close": 18.71, "volume": 169979.0}, {"date": "2024-04-25", "close": 17.85, "volume": 230915.0}, {"date": "2024-04-26", "close": 18.1, "volume": 133303.0}, {"date": "2024-04-29", "close": 18.62, "volume": 212107.0}, {"date": "2024-04-30", "close": 18.08, "volume": 293360.0}, {"date": "2024-05-01", "close": 18.79, "volume": 360445.0}, {"date": "2024-05-02", "close": 19.71, "volume": 338205.0}, {"date": "2024-05-03", "close": 19.68, "volume": 246254.0}, {"date": "2024-05-06", "close": 19.73, "volume": 208977.0}, {"date": "2024-05-07", "close": 19.54, "volume": 213717.0}, {"date": "2024-05-08", "close": 19.56, "volume": 152806.0}, {"date": "2024-05-09", "close": 19.47, "volume": 201649.0}, {"date": "2024-05-10", "close": 19.58, "volume": 138609.0}, {"date": "2024-05-13", "close": 19.88, "volume": 144129.0}, {"date": "2024-05-14", "close": 20.09, "volume": 148705.0}, {"date": "2024-05-15", "close": 20.03, "volume": 136263.0}, {"date": "2024-05-16", "close": 20.42, "volume": 171749.0}, {"date": "2024-05-17", "close": 20.39, "volume": 118112.0}, {"date": "2024-05-20", "close": 20.32, "volume": 244426.0}, {"date": "2024-05-21", "close": 20.29, "volume": 132098.0}, {"date": "2024-05-22", "close": 20.36, "volume": 149768.0}, {"date": "2024-05-23", "close": 19.85, "volume": 176034.0}, {"date": "2024-05-24", "close": 19.96, "volume": 113962.0}, {"date": "2024-05-28", "close": 20.2, "volume": 163432.0}, {"date": "2024-05-29", "close": 19.35, "volume": 182281.0}, {"date": "2024-05-30", "close": 19.86, "volume": 134647.0}, {"date": "2024-05-31", "close": 19.91, "volume": 135308.0}, {"date": "2024-06-03", "close": 20.34, "volume": 193531.0}, {"date": "2024-06-04", "close": 20.35, "volume": 158890.0}, {"date": "2024-06-05", "close": 20.32, "volume": 179428.0}, {"date": "2024-06-06", "close": 20.16, "volume": 145521.0}, {"date": "2024-06-07", "close": 19.76, "volume": 157710.0}, {"date": "2024-06-10", "close": 19.31, "volume": 173705.0}, {"date": "2024-06-11", "close": 19.71, "volume": 328497.0}, {"date": "2024-06-12", "close": 20.18, "volume": 234096.0}, {"date": "2024-06-13", "close": 19.61, "volume": 153751.0}, {"date": "2024-06-14", "close": 19.24, "volume": 149111.0}, {"date": "2024-06-17", "close": 18.94, "volume": 181991.0}, {"date": "2024-06-18", "close": 19.09, "volume": 221503.0}, {"date": "2024-06-20", "close": 19.45, "volume": 213060.0}, {"date": "2024-06-21", "close": 19.56, "volume": 977625.0}, {"date": "2024-06-24", "close": 19.33, "volume": 142382.0}, {"date": "2024-06-25", "close": 19.11, "volume": 118807.0}, {"date": "2024-06-26", "close": 19.18, "volume": 167741.0}, {"date": "2024-06-27", "close": 19.6, "volume": 223175.0}, {"date": "2024-06-28", "close": 19.92, "volume": 446637.0}, {"date": "2024-07-01", "close": 19.72, "volume": 195778.0}, {"date": "2024-07-02", "close": 19.5, "volume": 179698.0}, {"date": "2024-07-03", "close": 19.42, "volume": 83143.0}, {"date": "2024-07-05", "close": 19.32, "volume": 145132.0}, {"date": "2024-07-08", "close": 19.63, "volume": 125467.0}, {"date": "2024-07-09", "close": 19.21, "volume": 248941.0}, {"date": "2024-07-10", "close": 19.39, "volume": 121068.0}, {"date": "2024-07-11", "close": 21.18, "volume": 349233.0}, {"date": "2024-07-12", "close": 21.08, "volume": 213220.0}, {"date": "2024-07-15", "close": 20.93, "volume": 210408.0}, {"date": "2024-07-16", "close": 22.07, "volume": 290315.0}, {"date": "2024-07-17", "close": 22.64, "volume": 252230.0}, {"date": "2024-07-18", "close": 22.44, "volume": 259697.0}, {"date": "2024-07-19", "close": 21.99, "volume": 167091.0}, {"date": "2024-07-22", "close": 22.51, "volume": 180130.0}, {"date": "2024-07-23", "close": 22.7, "volume": 276573.0}, {"date": "2024-07-24", "close": 22.6, "volume": 149900.0}, {"date": "2024-07-25", "close": 22.92, "volume": 165446.0}, {"date": "2024-07-26", "close": 23.14, "volume": 160628.0}, {"date": "2024-07-29", "close": 22.88, "volume": 130815.0}, {"date": "2024-07-30", "close": 22.96, "volume": 219397.0}, {"date": "2024-07-31", "close": 23.92, "volume": 274577.0}, {"date": "2024-08-01", "close": 23.75, "volume": 281435.0}, {"date": "2024-08-02", "close": 24.01, "volume": 434461.0}, {"date": "2024-08-05", "close": 22.95, "volume": 247224.0}, {"date": "2024-08-06", "close": 22.94, "volume": 224656.0}, {"date": "2024-08-07", "close": 22.49, "volume": 221009.0}, {"date": "2024-08-08", "close": 23.02, "volume": 361188.0}, {"date": "2024-08-09", "close": 22.52, "volume": 155225.0}, {"date": "2024-08-12", "close": 22.37, "volume": 154841.0}, {"date": "2024-08-13", "close": 22.57, "volume": 171849.0}, {"date": "2024-08-14", "close": 22.53, "volume": 182188.0}, {"date": "2024-08-15", "close": 23.08, "volume": 173472.0}, {"date": "2024-08-16", "close": 23.33, "volume": 163583.0}, {"date": "2024-08-19", "close": 23.58, "volume": 220772.0}, {"date": "2024-08-20", "close": 23.12, "volume": 237565.0}, {"date": "2024-08-21", "close": 23.21, "volume": 172117.0}, {"date": "2024-08-22", "close": 23.21, "volume": 149002.0}, {"date": "2024-08-23", "close": 23.63, "volume": 170513.0}, {"date": "2024-08-26", "close": 23.67, "volume": 202711.0}, {"date": "2024-08-27", "close": 23.84, "volume": 135402.0}, {"date": "2024-08-28", "close": 24.1, "volume": 222542.0}, {"date": "2024-08-29", "close": 24.14, "volume": 155480.0}, {"date": "2024-08-30", "close": 24.22, "volume": 204848.0}, {"date": "2024-09-03", "close": 24.08, "volume": 186229.0}, {"date": "2024-09-04", "close": 23.91, "volume": 405240.0}, {"date": "2024-09-05", "close": 24.13, "volume": 203276.0}, {"date": "2024-09-06", "close": 23.72, "volume": 125907.0}, {"date": "2024-09-09", "close": 23.91, "volume": 283889.0}, {"date": "2024-09-10", "close": 23.91, "volume": 225766.0}, {"date": "2024-09-11", "close": 23.51, "volume": 136694.0}, {"date": "2024-09-12", "close": 23.54, "volume": 107211.0}, {"date": "2024-09-13", "close": 24.0, "volume": 153331.0}, {"date": "2024-09-16", "close": 24.2, "volume": 214516.0}, {"date": "2024-09-17", "close": 24.15, "volume": 288688.0}, {"date": "2024-09-18", "close": 24.21, "volume": 211272.0}, {"date": "2024-09-19", "close": 24.69, "volume": 171297.0}, {"date": "2024-09-20", "close": 24.14, "volume": 963339.0}, {"date": "2024-09-23", "close": 23.71, "volume": 236769.0}, {"date": "2024-09-24", "close": 23.73, "volume": 297529.0}, {"date": "2024-09-25", "close": 23.4, "volume": 227748.0}, {"date": "2024-09-26", "close": 23.49, "volume": 156171.0}, {"date": "2024-09-27", "close": 23.77, "volume": 153461.0}, {"date": "2024-09-30", "close": 24.03, "volume": 394643.0}, {"date": "2024-10-01", "close": 23.57, "volume": 226413.0}, {"date": "2024-10-02", "close": 23.26, "volume": 171731.0}, {"date": "2024-10-03", "close": 23.02, "volume": 141298.0}, {"date": "2024-10-04", "close": 23.21, "volume": 166551.0}, {"date": "2024-10-07", "close": 22.58, "volume": 215248.0}, {"date": "2024-10-08", "close": 22.39, "volume": 140727.0}, {"date": "2024-10-09", "close": 22.46, "volume": 170194.0}, {"date": "2024-10-10", "close": 22.18, "volume": 166787.0}, {"date": "2024-10-11", "close": 22.57, "volume": 179045.0}, {"date": "2024-10-14", "close": 22.65, "volume": 127698.0}, {"date": "2024-10-15", "close": 22.8, "volume": 180556.0}, {"date": "2024-10-16", "close": 22.92, "volume": 130379.0}, {"date": "2024-10-17", "close": 23.61, "volume": 302284.0}, {"date": "2024-10-18", "close": 23.32, "volume": 171256.0}, {"date": "2024-10-21", "close": 22.87, "volume": 128985.0}, {"date": "2024-10-22", "close": 22.5, "volume": 143542.0}, {"date": "2024-10-23", "close": 22.37, "volume": 138389.0}, {"date": "2024-10-24", "close": 22.22, "volume": 151365.0}, {"date": "2024-10-25", "close": 22.34, "volume": 124277.0}, {"date": "2024-10-28", "close": 22.62, "volume": 130548.0}, {"date": "2024-10-29", "close": 22.63, "volume": 130684.0}, {"date": "2024-10-30", "close": 18.58, "volume": 333815.0}, {"date": "2024-10-31", "close": 18.68, "volume": 454820.0}, {"date": "2024-11-01", "close": 18.71, "volume": 465474.0}, {"date": "2024-11-04", "close": 19.21, "volume": 404241.0}, {"date": "2024-11-05", "close": 19.78, "volume": 356204.0}, {"date": "2024-11-06", "close": 20.95, "volume": 366766.0}, {"date": "2024-11-07", "close": 20.43, "volume": 275363.0}, {"date": "2024-11-08", "close": 20.41, "volume": 281118.0}, {"date": "2024-11-11", "close": 20.69, "volume": 327948.0}, {"date": "2024-11-12", "close": 19.9, "volume": 429369.0}, {"date": "2024-11-13", "close": 19.49, "volume": 266635.0}, {"date": "2024-11-14", "close": 19.15, "volume": 268255.0}, {"date": "2024-11-15", "close": 18.68, "volume": 227214.0}, {"date": "2024-11-18", "close": 18.12, "volume": 318112.0}, {"date": "2024-11-19", "close": 17.8, "volume": 305490.0}, {"date": "2024-11-20", "close": 17.87, "volume": 378467.0}, {"date": "2024-11-21", "close": 18.02, "volume": 312551.0}, {"date": "2024-11-22", "close": 18.6, "volume": 347331.0}, {"date": "2024-11-25", "close": 19.37, "volume": 439002.0}, {"date": "2024-11-26", "close": 19.16, "volume": 442155.0}, {"date": "2024-11-27", "close": 19.14, "volume": 158195.0}, {"date": "2024-11-29", "close": 19.16, "volume": 142861.0}, {"date": "2024-12-02", "close": 19.6, "volume": 348206.0}, {"date": "2024-12-03", "close": 19.03, "volume": 256247.0}, {"date": "2024-12-04", "close": 19.1, "volume": 200091.0}, {"date": "2024-12-05", "close": 18.89, "volume": 225680.0}, {"date": "2024-12-06", "close": 18.47, "volume": 191036.0}, {"date": "2024-12-09", "close": 18.54, "volume": 200440.0}, {"date": "2024-12-10", "close": 18.69, "volume": 429468.0}, {"date": "2024-12-11", "close": 18.69, "volume": 218638.0}, {"date": "2024-12-12", "close": 18.44, "volume": 209113.0}, {"date": "2024-12-13", "close": 17.97, "volume": 421445.0}, {"date": "2024-12-16", "close": 17.75, "volume": 452255.0}, {"date": "2024-12-17", "close": 17.02, "volume": 382143.0}, {"date": "2024-12-18", "close": 16.18, "volume": 460631.0}, {"date": "2024-12-19", "close": 16.54, "volume": 621127.0}, {"date": "2024-12-20", "close": 16.08, "volume": 1237563.0}, {"date": "2024-12-23", "close": 16.03, "volume": 362736.0}, {"date": "2024-12-24", "close": 16.02, "volume": 125460.0}, {"date": "2024-12-26", "close": 16.16, "volume": 254008.0}, {"date": "2024-12-27", "close": 15.92, "volume": 246572.0}, {"date": "2024-12-30", "close": 15.58, "volume": 387073.0}, {"date": "2024-12-31", "close": 15.92, "volume": 359803.0}, {"date": "2025-01-02", "close": 15.83, "volume": 406864.0}, {"date": "2025-01-03", "close": 15.55, "volume": 388381.0}, {"date": "2025-01-06", "close": 15.64, "volume": 662236.0}, {"date": "2025-01-07", "close": 15.46, "volume": 588106.0}, {"date": "2025-01-08", "close": 15.4, "volume": 1226080.0}, {"date": "2025-01-10", "close": 15.2, "volume": 2022951.0}, {"date": "2025-01-13", "close": 15.8, "volume": 745714.0}, {"date": "2025-01-14", "close": 15.83, "volume": 381391.0}, {"date": "2025-01-15", "close": 15.77, "volume": 384048.0}, {"date": "2025-01-16", "close": 16.05, "volume": 520194.0}, {"date": "2025-01-17", "close": 15.92, "volume": 290991.0}, {"date": "2025-01-21", "close": 16.2, "volume": 1089266.0}, {"date": "2025-01-22", "close": 15.86, "volume": 331211.0}, {"date": "2025-01-23", "close": 15.8, "volume": 509489.0}, {"date": "2025-01-24", "close": 15.81, "volume": 1296047.0}, {"date": "2025-01-27", "close": 16.95, "volume": 837145.0}, {"date": "2025-01-28", "close": 16.85, "volume": 688034.0}, {"date": "2025-01-29", "close": 17.29, "volume": 490676.0}, {"date": "2025-01-30", "close": 17.45, "volume": 435551.0}, {"date": "2025-01-31", "close": 17.22, "volume": 423262.0}, {"date": "2025-02-03", "close": 16.75, "volume": 366343.0}, {"date": "2025-02-04", "close": 17.39, "volume": 486773.0}, {"date": "2025-02-05", "close": 17.27, "volume": 233906.0}, {"date": "2025-02-06", "close": 16.99, "volume": 340991.0}, {"date": "2025-02-07", "close": 16.51, "volume": 383667.0}, {"date": "2025-02-10", "close": 16.61, "volume": 267358.0}, {"date": "2025-02-11", "close": 16.68, "volume": 212963.0}, {"date": "2025-02-12", "close": 16.48, "volume": 275103.0}, {"date": "2025-02-13", "close": 16.63, "volume": 186035.0}, {"date": "2025-02-14", "close": 16.57, "volume": 279290.0}, {"date": "2025-02-18", "close": 15.53, "volume": 771805.0}, {"date": "2025-02-19", "close": 15.61, "volume": 416894.0}, {"date": "2025-02-20", "close": 15.48, "volume": 252389.0}, {"date": "2025-02-21", "close": 15.45, "volume": 350491.0}, {"date": "2025-02-24", "close": 15.63, "volume": 355707.0}, {"date": "2025-02-25", "close": 15.56, "volume": 520988.0}, {"date": "2025-02-26", "close": 15.62, "volume": 983002.0}, {"date": "2025-02-27", "close": 15.21, "volume": 792357.0}, {"date": "2025-02-28", "close": 15.05, "volume": 581767.0}, {"date": "2025-03-03", "close": 15.13, "volume": 568163.0}, {"date": "2025-03-04", "close": 15.02, "volume": 424829.0}, {"date": "2025-03-05", "close": 15.3, "volume": 436290.0}, {"date": "2025-03-06", "close": 15.23, "volume": 588470.0}, {"date": "2025-03-07", "close": 15.24, "volume": 368174.0}, {"date": "2025-03-10", "close": 14.9, "volume": 596991.0}, {"date": "2025-03-11", "close": 14.75, "volume": 460320.0}, {"date": "2025-03-12", "close": 14.6, "volume": 473979.0}, {"date": "2025-03-13", "close": 14.47, "volume": 296189.0}, {"date": "2025-03-14", "close": 14.46, "volume": 333565.0}, {"date": "2025-03-17", "close": 14.61, "volume": 947148.0}, {"date": "2025-03-18", "close": 14.63, "volume": 514822.0}, {"date": "2025-03-19", "close": 14.82, "volume": 741903.0}, {"date": "2025-03-20", "close": 14.77, "volume": 467039.0}, {"date": "2025-03-21", "close": 14.67, "volume": 1547806.0}, {"date": "2025-03-24", "close": 14.4, "volume": 443517.0}, {"date": "2025-03-25", "close": 14.13, "volume": 471883.0}, {"date": "2025-03-26", "close": 14.16, "volume": 298872.0}, {"date": "2025-03-27", "close": 14.33, "volume": 353569.0}, {"date": "2025-03-28", "close": 13.95, "volume": 344370.0}, {"date": "2025-03-31", "close": 14.33, "volume": 473847.0}, {"date": "2025-04-01", "close": 14.35, "volume": 414933.0}, {"date": "2025-04-02", "close": 14.52, "volume": 550951.0}, {"date": "2025-04-03", "close": 14.03, "volume": 491386.0}, {"date": "2025-04-04", "close": 13.42, "volume": 518618.0}, {"date": "2025-04-07", "close": 12.93, "volume": 889656.0}, {"date": "2025-04-08", "close": 12.39, "volume": 413751.0}, {"date": "2025-04-09", "close": 13.18, "volume": 642629.0}, {"date": "2025-04-10", "close": 12.43, "volume": 351263.0}, {"date": "2025-04-11", "close": 12.47, "volume": 331277.0}, {"date": "2025-04-14", "close": 12.41, "volume": 333849.0}, {"date": "2025-04-15", "close": 12.03, "volume": 369544.0}, {"date": "2025-04-16", "close": 12.06, "volume": 330304.0}, {"date": "2025-04-17", "close": 12.43, "volume": 458797.0}, {"date": "2025-04-21", "close": 12.08, "volume": 565260.0}, {"date": "2025-04-22", "close": 12.27, "volume": 364685.0}, {"date": "2025-04-23", "close": 12.43, "volume": 495633.0}, {"date": "2025-04-24", "close": 12.53, "volume": 905916.0}, {"date": "2025-04-25", "close": 12.35, "volume": 573170.0}, {"date": "2025-04-28", "close": 12.7, "volume": 774217.0}, {"date": "2025-04-29", "close": 12.71, "volume": 300502.0}, {"date": "2025-04-30", "close": 12.55, "volume": 557739.0}, {"date": "2025-05-01", "close": 12.33, "volume": 396980.0}, {"date": "2025-05-02", "close": 12.29, "volume": 362319.0}, {"date": "2025-05-05", "close": 12.19, "volume": 707888.0}, {"date": "2025-05-06", "close": 12.85, "volume": 864190.0}, {"date": "2025-05-07", "close": 12.58, "volume": 715333.0}, {"date": "2025-05-08", "close": 12.58, "volume": 495965.0}, {"date": "2025-05-09", "close": 12.65, "volume": 406766.0}, {"date": "2025-05-12", "close": 13.1, "volume": 545910.0}, {"date": "2025-05-13", "close": 12.71, "volume": 438298.0}, {"date": "2025-05-14", "close": 12.15, "volume": 606818.0}, {"date": "2025-05-15", "close": 12.75, "volume": 472342.0}, {"date": "2025-05-16", "close": 13.11, "volume": 582928.0}, {"date": "2025-05-19", "close": 12.99, "volume": 523015.0}, {"date": "2025-05-20", "close": 13.1, "volume": 423313.0}, {"date": "2025-05-21", "close": 12.7, "volume": 402232.0}, {"date": "2025-05-22", "close": 12.48, "volume": 393625.0}, {"date": "2025-05-23", "close": 12.31, "volume": 361531.0}, {"date": "2025-05-27", "close": 12.8, "volume": 468255.0}, {"date": "2025-05-28", "close": 12.43, "volume": 405655.0}, {"date": "2025-05-29", "close": 12.64, "volume": 321696.0}, {"date": "2025-05-30", "close": 12.57, "volume": 415936.0}, {"date": "2025-06-02", "close": 12.08, "volume": 482011.0}, {"date": "2025-06-03", "close": 12.45, "volume": 488586.0}, {"date": "2025-06-04", "close": 12.47, "volume": 253604.0}, {"date": "2025-06-05", "close": 12.33, "volume": 342455.0}, {"date": "2025-06-06", "close": 12.46, "volume": 242851.0}, {"date": "2025-06-09", "close": 12.64, "volume": 450952.0}, {"date": "2025-06-10", "close": 12.91, "volume": 300871.0}, {"date": "2025-06-11", "close": 12.32, "volume": 354465.0}, {"date": "2025-06-12", "close": 12.37, "volume": 344597.0}, {"date": "2025-06-13", "close": 12.1, "volume": 282530.0}, {"date": "2025-06-16", "close": 12.23, "volume": 358121.0}, {"date": "2025-06-17", "close": 12.14, "volume": 536889.0}, {"date": "2025-06-18", "close": 12.08, "volume": 558472.0}, {"date": "2025-06-20", "close": 12.14, "volume": 1070280.0}, {"date": "2025-06-23", "close": 12.11, "volume": 593038.0}, {"date": "2025-06-24", "close": 12.38, "volume": 534867.0}, {"date": "2025-06-25", "close": 12.27, "volume": 298392.0}, {"date": "2025-06-26", "close": 12.17, "volume": 355836.0}, {"date": "2025-06-27", "close": 12.21, "volume": 549254.0}, {"date": "2025-06-30", "close": 12.24, "volume": 404620.0}, {"date": "2025-07-01", "close": 12.52, "volume": 435242.0}, {"date": "2025-07-02", "close": 12.38, "volume": 281315.0}, {"date": "2025-07-03", "close": 12.35, "volume": 144217.0}, {"date": "2025-07-07", "close": 11.83, "volume": 413405.0}, {"date": "2025-07-08", "close": 12.33, "volume": 491855.0}, {"date": "2025-07-09", "close": 12.28, "volume": 278210.0}, {"date": "2025-07-10", "close": 12.26, "volume": 350728.0}, {"date": "2025-07-11", "close": 11.93, "volume": 309333.0}, {"date": "2025-07-14", "close": 11.86, "volume": 519137.0}, {"date": "2025-07-15", "close": 11.54, "volume": 645731.0}, {"date": "2025-07-16", "close": 11.46, "volume": 657459.0}, {"date": "2025-07-17", "close": 11.64, "volume": 509850.0}, {"date": "2025-07-18", "close": 11.22, "volume": 450766.0}, {"date": "2025-07-21", "close": 11.39, "volume": 438580.0}, {"date": "2025-07-22", "close": 11.83, "volume": 604719.0}, {"date": "2025-07-23", "close": 12.11, "volume": 470017.0}, {"date": "2025-07-24", "close": 11.88, "volume": 462092.0}, {"date": "2025-07-25", "close": 12.01, "volume": 397298.0}, {"date": "2025-07-28", "close": 12.01, "volume": 410724.0}, {"date": "2025-07-29", "close": 11.85, "volume": 288647.0}, {"date": "2025-07-30", "close": 11.67, "volume": 427161.0}, {"date": "2025-07-31", "close": 11.17, "volume": 572625.0}, {"date": "2025-08-01", "close": 10.98, "volume": 670793.0}, {"date": "2025-08-04", "close": 11.25, "volume": 515218.0}, {"date": "2025-08-05", "close": 9.89, "volume": 1634728.0}, {"date": "2025-08-06", "close": 10.33, "volume": 1183533.0}, {"date": "2025-08-07", "close": 10.74, "volume": 814745.0}, {"date": "2025-08-08", "close": 10.82, "volume": 787704.0}, {"date": "2025-08-11", "close": 10.52, "volume": 741356.0}, {"date": "2025-08-12", "close": 10.79, "volume": 591653.0}, {"date": "2025-08-13", "close": 10.75, "volume": 2835832.0}, {"date": "2025-08-14", "close": 10.96, "volume": 852385.0}, {"date": "2025-08-15", "close": 11.2, "volume": 1129781.0}, {"date": "2025-08-18", "close": 11.25, "volume": 646433.0}, {"date": "2025-08-19", "close": 11.43, "volume": 547599.0}, {"date": "2025-08-20", "close": 11.36, "volume": 437945.0}, {"date": "2025-08-21", "close": 11.16, "volume": 430609.0}, {"date": "2025-08-22", "close": 11.71, "volume": 466015.0}, {"date": "2025-08-25", "close": 11.6, "volume": 672608.0}, {"date": "2025-08-26", "close": 11.58, "volume": 552228.0}, {"date": "2025-08-27", "close": 11.87, "volume": 515317.0}, {"date": "2025-08-28", "close": 11.87, "volume": 401700.0}, {"date": "2025-08-29", "close": 11.94, "volume": 647282.0}, {"date": "2025-09-02", "close": 11.96, "volume": 512546.0}, {"date": "2025-09-03", "close": 12.35, "volume": 627534.0}, {"date": "2025-09-04", "close": 12.66, "volume": 649919.0}, {"date": "2025-09-05", "close": 12.72, "volume": 447496.0}, {"date": "2025-09-08", "close": 12.43, "volume": 520484.0}, {"date": "2025-09-09", "close": 12.35, "volume": 556782.0}, {"date": "2025-09-10", "close": 12.02, "volume": 515700.0}, {"date": "2025-09-11", "close": 12.41, "volume": 499193.0}, {"date": "2025-09-12", "close": 12.22, "volume": 488812.0}, {"date": "2025-09-15", "close": 12.27, "volume": 516165.0}, {"date": "2025-09-16", "close": 11.89, "volume": 541256.0}, {"date": "2025-09-17", "close": 11.86, "volume": 730518.0}, {"date": "2025-09-18", "close": 12.28, "volume": 609901.0}, {"date": "2025-09-19", "close": 11.91, "volume": 1313476.0}, {"date": "2025-09-22", "close": 12.13, "volume": 992376.0}, {"date": "2025-09-23", "close": 11.98, "volume": 749285.0}, {"date": "2025-09-24", "close": 12.1, "volume": 564762.0}, {"date": "2025-09-25", "close": 11.55, "volume": 698013.0}, {"date": "2025-09-26", "close": 11.77, "volume": 514465.0}, {"date": "2025-09-29", "close": 11.54, "volume": 415179.0}, {"date": "2025-09-30", "close": 11.56, "volume": 1040941.0}, {"date": "2025-10-01", "close": 11.44, "volume": 755802.0}, {"date": "2025-10-02", "close": 11.33, "volume": 406898.0}, {"date": "2025-10-03", "close": 11.79, "volume": 682075.0}, {"date": "2025-10-06", "close": 11.58, "volume": 568282.0}, {"date": "2025-10-07", "close": 11.3, "volume": 427362.0}, {"date": "2025-10-08", "close": 11.4, "volume": 365673.0}, {"date": "2025-10-09", "close": 11.25, "volume": 292409.0}, {"date": "2025-10-10", "close": 10.7, "volume": 463185.0}, {"date": "2025-10-13", "close": 10.84, "volume": 540438.0}, {"date": "2025-10-14", "close": 11.0, "volume": 343109.0}, {"date": "2025-10-15", "close": 11.32, "volume": 507044.0}, {"date": "2025-10-16", "close": 11.47, "volume": 398190.0}, {"date": "2025-10-17", "close": 11.44, "volume": 381736.0}, {"date": "2025-10-20", "close": 11.76, "volume": 444272.0}, {"date": "2025-10-21", "close": 11.59, "volume": 308194.0}, {"date": "2025-10-22", "close": 11.83, "volume": 433111.0}, {"date": "2025-10-23", "close": 11.79, "volume": 403292.0}, {"date": "2025-10-24", "close": 11.79, "volume": 469859.0}, {"date": "2025-10-27", "close": 11.7, "volume": 475168.0}, {"date": "2025-10-28", "close": 11.58, "volume": 397354.0}, {"date": "2025-10-29", "close": 11.43, "volume": 440873.0}, {"date": "2025-10-30", "close": 11.14, "volume": 407744.0}, {"date": "2025-10-31", "close": 11.11, "volume": 478110.0}, {"date": "2025-11-03", "close": 11.2, "volume": 410603.0}, {"date": "2025-11-04", "close": 11.3, "volume": 439850.0}, {"date": "2025-11-05", "close": 10.66, "volume": 1119633.0}, {"date": "2025-11-06", "close": 11.18, "volume": 794896.0}, {"date": "2025-11-07", "close": 11.23, "volume": 649696.0}, {"date": "2025-11-10", "close": 11.44, "volume": 525105.0}, {"date": "2025-11-11", "close": 11.66, "volume": 382585.0}, {"date": "2025-11-12", "close": 11.76, "volume": 343812.0}, {"date": "2025-11-13", "close": 11.75, "volume": 344880.0}, {"date": "2025-11-14", "close": 11.39, "volume": 652515.0}, {"date": "2025-11-17", "close": 11.12, "volume": 686671.0}, {"date": "2025-11-18", "close": 11.24, "volume": 547044.0}, {"date": "2025-11-19", "close": 11.23, "volume": 620233.0}, {"date": "2025-11-20", "close": 10.89, "volume": 590980.0}, {"date": "2025-11-21", "close": 11.4, "volume": 560844.0}, {"date": "2025-11-24", "close": 11.98, "volume": 650086.0}, {"date": "2025-11-25", "close": 11.97, "volume": 458509.0}, {"date": "2025-11-26", "close": 11.84, "volume": 602492.0}, {"date": "2025-11-28", "close": 11.74, "volume": 241034.0}, {"date": "2025-12-01", "close": 11.58, "volume": 810901.0}, {"date": "2025-12-02", "close": 11.35, "volume": 519113.0}, {"date": "2025-12-03", "close": 11.31, "volume": 482962.0}, {"date": "2025-12-04", "close": 11.13, "volume": 370391.0}, {"date": "2025-12-05", "close": 11.26, "volume": 428615.0}, {"date": "2025-12-08", "close": 11.24, "volume": 657806.0}, {"date": "2025-12-09", "close": 11.38, "volume": 431542.0}, {"date": "2025-12-10", "close": 11.67, "volume": 606604.0}, {"date": "2025-12-11", "close": 11.83, "volume": 559097.0}, {"date": "2025-12-12", "close": 11.75, "volume": 429914.0}, {"date": "2025-12-15", "close": 11.86, "volume": 453568.0}, {"date": "2025-12-16", "close": 11.62, "volume": 499152.0}, {"date": "2025-12-17", "close": 11.67, "volume": 463070.0}, {"date": "2025-12-18", "close": 11.92, "volume": 455054.0}, {"date": "2025-12-19", "close": 11.67, "volume": 1601839.0}, {"date": "2025-12-22", "close": 11.45, "volume": 546253.0}, {"date": "2025-12-23", "close": 11.38, "volume": 499883.0}, {"date": "2025-12-24", "close": 11.4, "volume": 181268.0}, {"date": "2025-12-26", "close": 11.41, "volume": 341802.0}, {"date": "2025-12-29", "close": 11.31, "volume": 434078.0}, {"date": "2025-12-30", "close": 11.3, "volume": 427054.0}, {"date": "2025-12-31", "close": 11.23, "volume": 415030.0}, {"date": "2026-01-02", "close": 11.18, "volume": 510848.0}, {"date": "2026-01-05", "close": 11.31, "volume": 827659.0}, {"date": "2026-01-06", "close": 11.73, "volume": 607341.0}, {"date": "2026-01-07", "close": 11.7, "volume": 403277.0}, {"date": "2026-01-08", "close": 12.26, "volume": 604950.0}, {"date": "2026-01-09", "close": 12.35, "volume": 575759.0}, {"date": "2026-01-12", "close": 11.97, "volume": 467208.0}, {"date": "2026-01-13", "close": 11.4, "volume": 415278.0}, {"date": "2026-01-14", "close": 11.87, "volume": 507188.0}, {"date": "2026-01-15", "close": 12.34, "volume": 1056330.0}, {"date": "2026-01-16", "close": 12.34, "volume": 587838.0}, {"date": "2026-01-20", "close": 12.35, "volume": 597632.0}, {"date": "2026-01-21", "close": 12.86, "volume": 723807.0}, {"date": "2026-01-22", "close": 13.1, "volume": 666984.0}, {"date": "2026-01-23", "close": 13.09, "volume": 584562.0}, {"date": "2026-01-26", "close": 13.16, "volume": 413081.0}, {"date": "2026-01-27", "close": 13.15, "volume": 549452.0}, {"date": "2026-01-28", "close": 12.85, "volume": 543343.0}, {"date": "2026-01-29", "close": 12.89, "volume": 624011.0}, {"date": "2026-01-30", "close": 13.32, "volume": 587120.0}, {"date": "2026-02-02", "close": 13.47, "volume": 662146.0}, {"date": "2026-02-03", "close": 13.42, "volume": 549160.0}, {"date": "2026-02-04", "close": 13.9, "volume": 612516.0}, {"date": "2026-02-05", "close": 13.85, "volume": 659767.0}, {"date": "2026-02-06", "close": 14.59, "volume": 705410.0}, {"date": "2026-02-09", "close": 14.25, "volume": 479141.0}, {"date": "2026-02-10", "close": 14.72, "volume": 589502.0}, {"date": "2026-02-11", "close": 15.12, "volume": 553112.0}, {"date": "2026-02-12", "close": 14.76, "volume": 514391.0}, {"date": "2026-02-13", "close": 14.9, "volume": 536803.0}, {"date": "2026-02-17", "close": 14.91, "volume": 487152.0}, {"date": "2026-02-18", "close": 15.2, "volume": 366924.0}, {"date": "2026-02-19", "close": 15.21, "volume": 501892.0}, {"date": "2026-02-20", "close": 15.46, "volume": 470080.0}, {"date": "2026-02-23", "close": 15.23, "volume": 515950.0}, {"date": "2026-02-24", "close": 13.64, "volume": 1018559.0}, {"date": "2026-02-25", "close": 14.36, "volume": 812622.0}, {"date": "2026-02-26", "close": 14.49, "volume": 1002699.0}, {"date": "2026-02-27", "close": 14.1, "volume": 957712.0}, {"date": "2026-03-02", "close": 13.98, "volume": 518236.0}, {"date": "2026-03-03", "close": 13.99, "volume": 686006.0}, {"date": "2026-03-04", "close": 13.88, "volume": 567007.0}, {"date": "2026-03-05", "close": 13.79, "volume": 426806.0}, {"date": "2026-03-06", "close": 13.29, "volume": 447899.0}, {"date": "2026-03-09", "close": 13.12, "volume": 724566.0}, {"date": "2026-03-10", "close": 13.11, "volume": 883305.0}, {"date": "2026-03-11", "close": 13.4, "volume": 756324.0}, {"date": "2026-03-12", "close": 13.43, "volume": 645743.0}, {"date": "2026-03-13", "close": 13.69, "volume": 831065.0}, {"date": "2026-03-16", "close": 13.82, "volume": 826448.0}, {"date": "2026-03-17", "close": 13.61, "volume": 577975.0}, {"date": "2026-03-18", "close": 13.46, "volume": 399077.0}, {"date": "2026-03-19", "close": 13.46, "volume": 495894.0}, {"date": "2026-03-20", "close": 13.05, "volume": 806682.0}, {"date": "2026-03-23", "close": 13.4, "volume": 656263.0}, {"date": "2026-03-24", "close": 13.65, "volume": 369179.0}, {"date": "2026-03-25", "close": 13.8, "volume": 507129.0}, {"date": "2026-03-26", "close": 13.85, "volume": 412816.0}, {"date": "2026-03-27", "close": 13.52, "volume": 432891.0}, {"date": "2026-03-30", "close": 13.73, "volume": 464863.0}, {"date": "2026-03-31", "close": 14.01, "volume": 368362.0}, {"date": "2026-04-01", "close": 14.09, "volume": 415569.0}, {"date": "2026-04-02", "close": 13.95, "volume": 334444.0}, {"date": "2026-04-06", "close": 13.83, "volume": 450828.0}, {"date": "2026-04-07", "close": 13.69, "volume": 349946.0}, {"date": "2026-04-08", "close": 13.92, "volume": 369403.0}, {"date": "2026-04-09", "close": 14.09, "volume": 373520.0}, {"date": "2026-04-10", "close": 14.18, "volume": 312171.0}, {"date": "2026-04-13", "close": 14.53, "volume": 413166.0}, {"date": "2026-04-14", "close": 24.63, "volume": 23942030.0}, {"date": "2026-04-15", "close": 24.72, "volume": 4914080.0}, {"date": "2026-04-16", "close": 24.66, "volume": 3853119.0}, {"date": "2026-04-17", "close": 24.62, "volume": 1511572.0}, {"date": "2026-04-20", "close": 24.64, "volume": 879335.0}, {"date": "2026-04-21", "close": 24.64, "volume": 1401243.0}, {"date": "2026-04-22", "close": 24.65, "volume": 1346529.0}, {"date": "2026-04-23", "close": 24.71, "volume": 1467542.0}, {"date": "2026-04-24", "close": 24.66, "volume": 1377703.0}, {"date": "2026-04-27", "close": 24.62, "volume": 1750555.0}, {"date": "2026-04-28", "close": 24.63, "volume": 1063094.0}, {"date": "2026-04-29", "close": 24.65, "volume": 876811.0}, {"date": "2026-04-30", "close": 24.62, "volume": 2178246.0}, {"date": "2026-05-01", "close": 24.66, "volume": 1082555.0}, {"date": "2026-05-04", "close": 24.66, "volume": 1884910.0}, {"date": "2026-05-05", "close": 24.7, "volume": 1139107.0}, {"date": "2026-05-06", "close": 24.72, "volume": 735807.0}, {"date": "2026-05-07", "close": 24.77, "volume": 1750473.0}, {"date": "2026-05-08", "close": 24.8, "volume": 965890.0}, {"date": "2026-05-11", "close": 24.81, "volume": 789001.0}, {"date": "2026-05-12", "close": 24.73, "volume": 1575372.0}, {"date": "2026-05-13", "close": 24.72, "volume": 938383.0}, {"date": "2026-05-14", "close": 24.71, "volume": 1061813.0}, {"date": "2026-05-15", "close": 24.71, "volume": 592052.0}, {"date": "2026-05-18", "close": 24.74, "volume": 849558.0}, {"date": "2026-05-19", "close": 24.75, "volume": 625096.0}, {"date": "2026-05-20", "close": 24.74, "volume": 751018.0}, {"date": "2026-05-21", "close": 24.7, "volume": 1346578.0}, {"date": "2026-05-22", "close": 24.61, "volume": 3552259.0}, {"date": "2026-05-26", "close": 24.75, "volume": 1167935.0}, {"date": "2026-05-27", "close": 24.79, "volume": 834765.0}, {"date": "2026-05-28", "close": 24.76, "volume": 643705.0}, {"date": "2026-05-29", "close": 24.8, "volume": 988604.0}, {"date": "2026-06-01", "close": 25.05, "volume": 3534242.0}, {"date": "2026-06-02", "close": 24.99, "volume": 3246307.0}, {"date": "2026-06-03", "close": 24.98, "volume": 2349612.0}, {"date": "2026-06-04", "close": 25.0, "volume": 1409257.0}, {"date": "2026-06-05", "close": 25.05, "volume": 823325.0}, {"date": "2026-06-08", "close": 25.0, "volume": 894668.0}, {"date": "2026-06-09", "close": 25.03, "volume": 702957.0}, {"date": "2026-06-10", "close": 24.98, "volume": 629214.0}, {"date": "2026-06-11", "close": 24.98, "volume": 1279035.0}, {"date": "2026-06-12", "close": 24.96, "volume": 360456.0}, {"date": "2026-06-15", "close": 24.96, "volume": 532910.0}, {"date": "2026-06-16", "close": 24.96, "volume": 705510.0}, {"date": "2026-06-17", "close": 24.87, "volume": 1580400.0}, {"date": "2026-06-18", "close": 24.94, "volume": 2998096.0}, {"date": "2026-06-22", "close": 24.9, "volume": 359243.0}, {"date": "2026-06-23", "close": 24.93, "volume": 352675.0}, {"date": "2026-06-24", "close": 24.95, "volume": 1040017.0}, {"date": "2026-06-25", "close": 24.9, "volume": 414094.0}, {"date": "2026-06-26", "close": 24.95, "volume": 1597037.0}, {"date": "2026-06-29", "close": 24.93, "volume": 631715.0}, {"date": "2026-06-30", "close": 24.88, "volume": 309997.0}, {"date": "2026-07-01", "close": 24.63, "volume": 2115483.0}, {"date": "2026-07-02", "close": 24.93, "volume": 1390502.0}, {"date": "2026-07-06", "close": 24.92, "volume": 408605.0}, {"date": "2026-07-07", "close": 24.92, "volume": 790617.0}, {"date": "2026-07-08", "close": 24.92, "volume": 1000597.0}, {"date": "2026-07-09", "close": 24.94, "volume": 285312.0}, {"date": "2026-07-10", "close": 24.93, "volume": 336533.0}, {"date": "2026-07-13", "close": 24.93, "volume": 465581.0}, {"date": "2026-07-14", "close": 24.93, "volume": 357269.0}, {"date": "2026-07-15", "close": 24.97, "volume": 291132.0}, {"date": "2026-07-16", "close": 24.96, "volume": 759192.0}, {"date": "2026-07-17", "close": 24.97, "volume": 748613.0}, {"date": "2026-07-20", "close": 24.99, "volume": 314474.0}, {"date": "2026-07-21", "close": 24.98, "volume": 388884.0}, {"date": "2026-07-22", "close": 24.98, "volume": 588191.0}, {"date": "2026-07-23", "close": 24.98, "volume": 748685.0}, {"date": "2026-07-24", "close": 24.99, "volume": 2075760.0}], "refreshing": true}