{"ticker": "CARS", "overview": {"cik": "1683606", "ticker": "CARS", "name": "Cars.com Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001031", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-409040", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363746", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058295", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357091", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337949", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336773", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271236", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042904", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001628280-26-042578", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263982", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263981", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263980", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263978", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263977", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263976", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263975", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259857", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001853876-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211864", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210377", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001140361-26-015387", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001140361-26-015385", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001140361-26-015383", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 790281.2, "net": -790281.2, "insiders": 2, "first_date": "2026-08-17", "last_date": "2026-08-20"}, "metrics": {"ticker": "CARS", "has_prices": true, "as_of": "2026-07-24", "last": 11.46, "prev_close": 11.42, "change": 0.040000000000000924, "change_pct": 0.003502626970227752, "session_volume": 478530.0, "vwap_5": 11.665655994812182, "vwap_20": 11.407512202819428, "vwap_60": 10.571395912602611, "vwap_250": 10.653637776611538, "high_52w": 13.5, "low_52w": 7.58, "avg_volume_20": 706281.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-427957", "src": "INSIDERS", "ticker": "CARS", "cik": "1683606", "company": "Cars.com Inc.", "company_raw": "Cars.com Inc.", "who": "Trent Ziegler", "who_key": "Ziegler Trent", "role": "CFO - Designate", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on CARS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861028/000119312526427957/0001193125-26-427957-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001193125-26-363746", "src": "INSIDERS", "ticker": "CARS", "cik": "1683606", "company": "Cars.com Inc.", "company_raw": "Cars.com Inc.", "who": "Jr. Donald A. McGovern", "who_key": "McGovern Jr. Donald A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 98000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Boardroom sells $98K of CARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1706276/000119312526363746/0001193125-26-363746-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001193125-26-357091", "src": "INSIDERS", "ticker": "CARS", "cik": "1683606", "company": "Cars.com Inc.", "company_raw": "Cars.com Inc.", "who": "Angelique Strong Marks", "who_key": "Marks Angelique Strong", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 692281.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $692K of CARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1923645/000119312526357091/0001193125-26-357091-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0001853876-26-000002", "src": "13DG", "ticker": "CARS", "cik": "1683606", "company": "Cars.com Inc.", "company_raw": "Cars.com Inc.", "who": "Acmgmt, LLC", "who_key": "ACMGMT, 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ACMGMT, LLC raises a passive stake in CARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1853876/0001853876-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "13DG-0002012383-26-001043", "src": "13DG", "ticker": "CARS", "cik": "1683606", "company": "Cars.com Inc.", "company_raw": "Cars.com Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CARS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001043-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}], "recent_buys": [], "institutional": [{"id": "13DG-0001853876-26-000002", "src": "13DG", "ticker": "CARS", "cik": "1683606", "company": "Cars.com Inc.", "company_raw": "Cars.com Inc.", "who": "Acmgmt, LLC", "who_key": "ACMGMT, 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ACMGMT, LLC raises a passive stake in CARS", "source_url": "https://www.sec.gov/Archives/edgar/data/1853876/0001853876-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "13DG-0002012383-26-001043", "src": "13DG", "ticker": "CARS", "cik": "1683606", "company": "Cars.com Inc.", "company_raw": "Cars.com Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CARS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001043-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}], "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": "Cars.com Inc. Common Stock ", "new_value": "Cars.com Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001683606", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001683606", "applied": 1, "detected_at": "2026-09-10T23:38:20.675917"}]}, "key_people": [{"who": "Angelique Strong Marks", "who_key": "Marks Angelique Strong", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 692281.2, "net": -692281.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 692281.2, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923645/000119312526357091/0001193125-26-357091-index.htm"}], "latest": {"action": "SELL", "amount": 692281.2, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923645/000119312526357091/0001193125-26-357091-index.htm"}}, {"who": "Jr. Donald A. McGovern", "who_key": "McGovern Jr. Donald A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 98000.0, "net": -98000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706276/000119312526363746/0001193125-26-363746-index.htm"}], "latest": {"action": "SELL", "amount": 98000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706276/000119312526363746/0001193125-26-363746-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -692281.2}, {"date": "2026-08-20", "net": -98000.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001031", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-409040", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363746", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058295", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357091", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337949", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336773", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271236", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042904", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001628280-26-042578", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263982", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263981", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263980", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263978", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263977", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263976", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263975", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259857", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001853876-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211864", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-210377", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-17", "title": "Form ARS", "accession": "0001140361-26-015387", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "Form DEFA14A", "accession": "0001140361-26-015385", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001140361-26-015383", "price_sensitive": false}], "performance": {"ticker": "CARS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 12.04, "volume": 363694.0}, {"date": "2021-07-28", "close": 12.15, "volume": 322697.0}, {"date": "2021-07-29", "close": 12.33, "volume": 355463.0}, {"date": "2021-07-30", "close": 12.08, "volume": 284551.0}, {"date": "2021-08-02", "close": 12.22, "volume": 313150.0}, {"date": "2021-08-03", "close": 12.14, "volume": 821679.0}, {"date": "2021-08-04", "close": 11.75, "volume": 486969.0}, {"date": "2021-08-05", "close": 12.93, "volume": 773957.0}, {"date": "2021-08-06", "close": 13.04, "volume": 797645.0}, {"date": "2021-08-09", "close": 13.19, "volume": 598774.0}, {"date": "2021-08-10", "close": 13.49, "volume": 466775.0}, {"date": "2021-08-11", "close": 13.68, "volume": 341393.0}, {"date": "2021-08-12", "close": 13.53, "volume": 322163.0}, {"date": "2021-08-13", "close": 13.13, "volume": 220600.0}, {"date": "2021-08-16", "close": 12.54, "volume": 319470.0}, {"date": "2021-08-17", "close": 12.02, "volume": 422387.0}, {"date": "2021-08-18", "close": 11.98, "volume": 401541.0}, {"date": "2021-08-19", "close": 11.76, "volume": 416618.0}, {"date": "2021-08-20", "close": 11.85, "volume": 350252.0}, {"date": "2021-08-23", "close": 11.91, "volume": 220757.0}, {"date": "2021-08-24", "close": 12.06, "volume": 286654.0}, {"date": "2021-08-25", "close": 12.11, "volume": 274753.0}, {"date": "2021-08-26", "close": 12.1, "volume": 260296.0}, {"date": "2021-08-27", "close": 12.95, "volume": 521364.0}, {"date": "2021-08-30", "close": 12.76, "volume": 367581.0}, {"date": "2021-08-31", "close": 12.72, "volume": 313961.0}, {"date": "2021-09-01", "close": 12.88, "volume": 298753.0}, {"date": "2021-09-02", "close": 12.58, "volume": 363591.0}, {"date": "2021-09-03", "close": 12.59, "volume": 256327.0}, {"date": "2021-09-07", "close": 12.17, "volume": 233872.0}, {"date": "2021-09-08", "close": 12.14, "volume": 302924.0}, {"date": "2021-09-09", "close": 12.21, "volume": 298204.0}, {"date": "2021-09-10", "close": 12.4, "volume": 262543.0}, {"date": "2021-09-13", "close": 12.53, "volume": 413173.0}, {"date": "2021-09-14", "close": 12.41, "volume": 434390.0}, {"date": "2021-09-15", "close": 12.66, "volume": 469485.0}, {"date": "2021-09-16", "close": 12.67, "volume": 352361.0}, {"date": "2021-09-17", "close": 12.64, "volume": 1090901.0}, {"date": "2021-09-20", "close": 12.57, "volume": 513111.0}, {"date": "2021-09-21", "close": 12.43, "volume": 362728.0}, {"date": "2021-09-22", "close": 12.58, "volume": 322443.0}, {"date": "2021-09-23", "close": 12.72, "volume": 516147.0}, {"date": "2021-09-24", "close": 13.24, "volume": 399770.0}, {"date": "2021-09-27", "close": 13.18, "volume": 472654.0}, {"date": "2021-09-28", "close": 12.95, "volume": 558478.0}, {"date": "2021-09-29", "close": 12.78, "volume": 346515.0}, {"date": "2021-09-30", "close": 12.65, "volume": 451984.0}, {"date": "2021-10-01", "close": 12.83, "volume": 352939.0}, {"date": "2021-10-04", "close": 12.25, "volume": 247863.0}, {"date": "2021-10-05", "close": 12.06, "volume": 313579.0}, {"date": "2021-10-06", "close": 11.83, "volume": 354197.0}, {"date": "2021-10-07", "close": 12.15, "volume": 386808.0}, {"date": "2021-10-08", "close": 12.12, "volume": 269176.0}, {"date": "2021-10-11", "close": 12.07, "volume": 351399.0}, {"date": "2021-10-12", "close": 12.07, "volume": 525896.0}, {"date": "2021-10-13", "close": 12.17, "volume": 514898.0}, {"date": "2021-10-14", "close": 12.3, "volume": 380289.0}, {"date": "2021-10-15", "close": 12.25, "volume": 536501.0}, {"date": "2021-10-18", "close": 12.23, "volume": 618916.0}, {"date": "2021-10-19", "close": 12.57, "volume": 381523.0}, {"date": "2021-10-20", "close": 12.52, "volume": 577989.0}, {"date": "2021-10-21", "close": 12.71, "volume": 494140.0}, {"date": "2021-10-22", "close": 12.68, "volume": 576911.0}, {"date": "2021-10-25", "close": 13.09, "volume": 670347.0}, {"date": "2021-10-26", "close": 13.31, "volume": 678706.0}, {"date": "2021-10-27", "close": 12.84, "volume": 477564.0}, {"date": "2021-10-28", "close": 12.98, "volume": 326685.0}, {"date": "2021-10-29", "close": 13.02, "volume": 423997.0}, {"date": "2021-11-01", "close": 13.53, "volume": 461945.0}, {"date": "2021-11-02", "close": 13.45, "volume": 1101326.0}, {"date": "2021-11-03", "close": 13.28, "volume": 544376.0}, {"date": "2021-11-04", "close": 13.66, "volume": 980265.0}, {"date": "2021-11-05", "close": 13.67, "volume": 579635.0}, {"date": "2021-11-08", "close": 13.72, "volume": 372300.0}, {"date": "2021-11-09", "close": 13.61, "volume": 476759.0}, {"date": "2021-11-10", "close": 13.49, "volume": 408297.0}, {"date": "2021-11-11", "close": 13.3, "volume": 372505.0}, {"date": "2021-11-12", "close": 13.13, "volume": 503556.0}, {"date": "2021-11-15", "close": 13.16, "volume": 754533.0}, {"date": "2021-11-16", "close": 13.01, "volume": 528892.0}, {"date": "2021-11-17", "close": 12.76, "volume": 457236.0}, {"date": "2021-11-18", "close": 12.47, "volume": 553766.0}, {"date": "2021-11-19", "close": 12.47, "volume": 424990.0}, {"date": "2021-11-22", "close": 12.96, "volume": 597714.0}, {"date": "2021-11-23", "close": 13.27, "volume": 755245.0}, {"date": "2021-11-24", "close": 13.31, "volume": 528485.0}, {"date": "2021-11-26", "close": 16.12, "volume": 5243963.0}, {"date": "2021-11-29", "close": 16.97, "volume": 3760695.0}, {"date": "2021-11-30", "close": 16.68, "volume": 2748384.0}, {"date": "2021-12-01", "close": 16.57, "volume": 13366580.0}, {"date": "2021-12-02", "close": 16.6, "volume": 1912805.0}, {"date": "2021-12-03", "close": 16.23, "volume": 1089140.0}, {"date": "2021-12-06", "close": 16.91, "volume": 922462.0}, {"date": "2021-12-07", "close": 17.54, "volume": 1495019.0}, {"date": "2021-12-08", "close": 19.04, "volume": 2443749.0}, {"date": "2021-12-09", "close": 18.15, "volume": 913535.0}, {"date": "2021-12-10", "close": 17.65, "volume": 732879.0}, {"date": "2021-12-13", "close": 16.73, "volume": 1031642.0}, {"date": "2021-12-14", "close": 16.18, "volume": 876704.0}, {"date": "2021-12-15", "close": 16.06, "volume": 1074650.0}, {"date": "2021-12-16", "close": 15.36, "volume": 1294885.0}, {"date": "2021-12-17", "close": 15.61, "volume": 1560460.0}, {"date": "2021-12-20", "close": 15.07, "volume": 729826.0}, {"date": "2021-12-21", "close": 15.8, "volume": 652573.0}, {"date": "2021-12-22", "close": 15.9, "volume": 823234.0}, {"date": "2021-12-23", "close": 16.3, "volume": 460891.0}, {"date": "2021-12-27", "close": 16.79, "volume": 460575.0}, {"date": "2021-12-28", "close": 16.7, "volume": 574693.0}, {"date": "2021-12-29", "close": 16.23, "volume": 446965.0}, {"date": "2021-12-30", "close": 16.32, "volume": 426077.0}, {"date": "2021-12-31", "close": 16.09, "volume": 562918.0}, {"date": "2022-01-03", "close": 16.54, "volume": 570733.0}, {"date": "2022-01-04", "close": 16.95, "volume": 496551.0}, {"date": "2022-01-05", "close": 16.13, "volume": 491379.0}, {"date": "2022-01-06", "close": 16.23, "volume": 464183.0}, {"date": "2022-01-07", "close": 15.93, "volume": 286784.0}, {"date": "2022-01-10", "close": 16.25, "volume": 586242.0}, {"date": "2022-01-11", "close": 16.03, "volume": 439862.0}, {"date": "2022-01-12", "close": 16.15, "volume": 390910.0}, {"date": "2022-01-13", "close": 16.35, "volume": 621526.0}, {"date": "2022-01-14", "close": 16.41, "volume": 410286.0}, {"date": "2022-01-18", "close": 15.68, "volume": 489033.0}, {"date": "2022-01-19", "close": 15.42, "volume": 593468.0}, {"date": "2022-01-20", "close": 15.2, "volume": 433834.0}, {"date": "2022-01-21", "close": 14.89, "volume": 706273.0}, {"date": "2022-01-24", "close": 15.19, "volume": 581506.0}, {"date": "2022-01-25", "close": 14.94, "volume": 542356.0}, {"date": "2022-01-26", "close": 14.91, "volume": 467322.0}, {"date": "2022-01-27", "close": 14.63, "volume": 496125.0}, {"date": "2022-01-28", "close": 14.85, "volume": 286717.0}, {"date": "2022-01-31", "close": 15.58, "volume": 400134.0}, {"date": "2022-02-01", "close": 15.9, "volume": 504884.0}, {"date": "2022-02-02", "close": 15.59, "volume": 474037.0}, {"date": "2022-02-03", "close": 15.12, "volume": 280362.0}, {"date": "2022-02-04", "close": 15.34, "volume": 279426.0}, {"date": "2022-02-07", "close": 15.27, "volume": 301603.0}, {"date": "2022-02-08", "close": 15.95, "volume": 861671.0}, {"date": "2022-02-09", "close": 16.1, "volume": 384682.0}, {"date": "2022-02-10", "close": 15.61, "volume": 304818.0}, {"date": "2022-02-11", "close": 15.59, "volume": 289273.0}, {"date": "2022-02-14", "close": 15.51, "volume": 377513.0}, {"date": "2022-02-15", "close": 16.19, "volume": 376554.0}, {"date": "2022-02-16", "close": 16.22, "volume": 262886.0}, {"date": "2022-02-17", "close": 15.84, "volume": 281596.0}, {"date": "2022-02-18", "close": 15.31, "volume": 438222.0}, {"date": "2022-02-22", "close": 14.41, "volume": 591746.0}, {"date": "2022-02-23", "close": 14.15, "volume": 571615.0}, {"date": "2022-02-24", "close": 14.94, "volume": 833138.0}, {"date": "2022-02-25", "close": 15.95, "volume": 686908.0}, {"date": "2022-02-28", "close": 16.18, "volume": 645802.0}, {"date": "2022-03-01", "close": 16.01, "volume": 528527.0}, {"date": "2022-03-02", "close": 16.06, "volume": 458611.0}, {"date": "2022-03-03", "close": 15.93, "volume": 507581.0}, {"date": "2022-03-04", "close": 15.38, "volume": 436777.0}, {"date": "2022-03-07", "close": 14.2, "volume": 526419.0}, {"date": "2022-03-08", "close": 13.84, "volume": 1065056.0}, {"date": "2022-03-09", "close": 14.5, "volume": 737975.0}, {"date": "2022-03-10", "close": 14.39, "volume": 435087.0}, {"date": "2022-03-11", "close": 14.57, "volume": 411757.0}, {"date": "2022-03-14", "close": 14.02, "volume": 502325.0}, {"date": "2022-03-15", "close": 14.31, "volume": 390151.0}, {"date": "2022-03-16", "close": 15.07, "volume": 469874.0}, {"date": "2022-03-17", "close": 15.33, "volume": 391919.0}, {"date": "2022-03-18", "close": 15.42, "volume": 745545.0}, {"date": "2022-03-21", "close": 15.09, "volume": 329714.0}, {"date": "2022-03-22", "close": 15.31, "volume": 219219.0}, {"date": "2022-03-23", "close": 14.94, "volume": 296017.0}, {"date": "2022-03-24", "close": 15.01, "volume": 152252.0}, {"date": "2022-03-25", "close": 14.86, "volume": 261202.0}, {"date": "2022-03-28", "close": 14.64, "volume": 298447.0}, {"date": "2022-03-29", "close": 15.05, "volume": 496623.0}, {"date": "2022-03-30", "close": 14.87, "volume": 232967.0}, {"date": "2022-03-31", "close": 14.43, "volume": 387897.0}, {"date": "2022-04-01", "close": 14.61, "volume": 367489.0}, {"date": "2022-04-04", "close": 14.68, "volume": 279104.0}, {"date": "2022-04-05", "close": 13.84, "volume": 532322.0}, {"date": "2022-04-06", "close": 13.25, "volume": 565767.0}, {"date": "2022-04-07", "close": 13.06, "volume": 463061.0}, {"date": "2022-04-08", "close": 12.73, "volume": 363392.0}, {"date": "2022-04-11", "close": 12.68, "volume": 456870.0}, {"date": "2022-04-12", "close": 12.74, "volume": 341301.0}, {"date": "2022-04-13", "close": 12.89, "volume": 325405.0}, {"date": "2022-04-14", "close": 12.82, "volume": 256640.0}, {"date": "2022-04-18", "close": 12.67, "volume": 278584.0}, {"date": "2022-04-19", "close": 12.63, "volume": 510124.0}, {"date": "2022-04-20", "close": 12.41, "volume": 321750.0}, {"date": "2022-04-21", "close": 12.03, "volume": 349433.0}, {"date": "2022-04-22", "close": 11.75, "volume": 283842.0}, {"date": "2022-04-25", "close": 12.04, "volume": 336669.0}, {"date": "2022-04-26", "close": 11.5, "volume": 342163.0}, {"date": "2022-04-27", "close": 11.37, "volume": 340261.0}, {"date": "2022-04-28", "close": 11.45, "volume": 429635.0}, {"date": "2022-04-29", "close": 11.12, "volume": 461575.0}, {"date": "2022-05-02", "close": 11.45, "volume": 466544.0}, {"date": "2022-05-03", "close": 11.29, "volume": 437647.0}, {"date": "2022-05-04", "close": 11.69, "volume": 472786.0}, {"date": "2022-05-05", "close": 10.84, "volume": 727747.0}, {"date": "2022-05-06", "close": 9.94, "volume": 895331.0}, {"date": "2022-05-09", "close": 9.41, "volume": 508817.0}, {"date": "2022-05-10", "close": 9.09, "volume": 723167.0}, {"date": "2022-05-11", "close": 8.87, "volume": 649755.0}, {"date": "2022-05-12", "close": 9.13, "volume": 655189.0}, {"date": "2022-05-13", "close": 9.85, "volume": 562520.0}, {"date": "2022-05-16", "close": 10.15, "volume": 603534.0}, {"date": "2022-05-17", "close": 10.66, "volume": 447780.0}, {"date": "2022-05-18", "close": 10.31, "volume": 570166.0}, {"date": "2022-05-19", "close": 10.13, "volume": 497241.0}, {"date": "2022-05-20", "close": 10.16, "volume": 414859.0}, {"date": "2022-05-23", "close": 9.71, "volume": 513067.0}, {"date": "2022-05-24", "close": 9.8, "volume": 406623.0}, {"date": "2022-05-25", "close": 9.8, "volume": 1201927.0}, {"date": "2022-05-26", "close": 10.15, "volume": 463765.0}, {"date": "2022-05-27", "close": 10.57, "volume": 383196.0}, {"date": "2022-05-31", "close": 10.35, "volume": 660587.0}, {"date": "2022-06-01", "close": 10.25, "volume": 452214.0}, {"date": "2022-06-02", "close": 10.56, "volume": 360401.0}, {"date": "2022-06-03", "close": 10.34, "volume": 399210.0}, {"date": "2022-06-06", "close": 10.27, "volume": 768940.0}, {"date": "2022-06-07", "close": 10.37, "volume": 632837.0}, {"date": "2022-06-08", "close": 10.38, "volume": 311953.0}, {"date": "2022-06-09", "close": 9.85, "volume": 414119.0}, {"date": "2022-06-10", "close": 9.31, "volume": 432820.0}, {"date": "2022-06-13", "close": 8.96, "volume": 488930.0}, {"date": "2022-06-14", "close": 9.15, "volume": 743689.0}, {"date": "2022-06-15", "close": 9.51, "volume": 612762.0}, {"date": "2022-06-16", "close": 9.15, "volume": 1181329.0}, {"date": "2022-06-17", "close": 9.21, "volume": 915881.0}, {"date": "2022-06-21", "close": 9.27, "volume": 573182.0}, {"date": "2022-06-22", "close": 9.32, "volume": 538317.0}, {"date": "2022-06-23", "close": 9.69, "volume": 509566.0}, {"date": "2022-06-24", "close": 9.93, "volume": 832144.0}, {"date": "2022-06-27", "close": 9.97, "volume": 419304.0}, {"date": "2022-06-28", "close": 9.74, "volume": 581406.0}, {"date": "2022-06-29", "close": 9.49, "volume": 434743.0}, {"date": "2022-06-30", "close": 9.43, "volume": 653386.0}, {"date": "2022-07-01", "close": 10.08, "volume": 561886.0}, {"date": "2022-07-05", "close": 10.03, "volume": 555965.0}, {"date": "2022-07-06", "close": 9.9, "volume": 352505.0}, {"date": "2022-07-07", "close": 9.97, "volume": 352929.0}, {"date": "2022-07-08", "close": 10.11, "volume": 330607.0}, {"date": "2022-07-11", "close": 9.67, "volume": 283640.0}, {"date": "2022-07-12", "close": 9.74, "volume": 374166.0}, {"date": "2022-07-13", "close": 9.69, "volume": 356827.0}, {"date": "2022-07-14", "close": 9.66, "volume": 238764.0}, {"date": "2022-07-15", "close": 10.11, "volume": 322414.0}, {"date": "2022-07-18", "close": 10.25, "volume": 392042.0}, {"date": "2022-07-19", "close": 10.72, "volume": 443781.0}, {"date": "2022-07-20", "close": 11.33, "volume": 403448.0}, {"date": "2022-07-21", "close": 11.6, "volume": 278050.0}, {"date": "2022-07-22", "close": 11.23, "volume": 385174.0}, {"date": "2022-07-25", "close": 10.87, "volume": 360120.0}, {"date": "2022-07-26", "close": 10.87, "volume": 201424.0}, {"date": "2022-07-27", "close": 11.25, "volume": 344117.0}, {"date": "2022-07-28", "close": 11.63, "volume": 378953.0}, {"date": "2022-07-29", "close": 11.76, "volume": 313585.0}, {"date": "2022-08-01", "close": 11.68, "volume": 353011.0}, {"date": "2022-08-02", "close": 11.81, "volume": 309660.0}, {"date": "2022-08-03", "close": 12.29, "volume": 546000.0}, {"date": "2022-08-04", "close": 12.47, "volume": 410138.0}, {"date": "2022-08-05", "close": 12.99, "volume": 468271.0}, {"date": "2022-08-08", "close": 13.02, "volume": 384724.0}, {"date": "2022-08-09", "close": 12.58, "volume": 500782.0}, {"date": "2022-08-10", "close": 12.95, "volume": 514175.0}, {"date": "2022-08-11", "close": 13.08, "volume": 464477.0}, {"date": "2022-08-12", "close": 13.83, "volume": 382580.0}, {"date": "2022-08-15", "close": 13.81, "volume": 350278.0}, {"date": "2022-08-16", "close": 14.1, "volume": 411192.0}, {"date": "2022-08-17", "close": 13.91, "volume": 279837.0}, {"date": "2022-08-18", "close": 13.96, "volume": 216237.0}, {"date": "2022-08-19", "close": 13.44, "volume": 350075.0}, {"date": "2022-08-22", "close": 13.15, "volume": 360830.0}, {"date": "2022-08-23", "close": 13.02, "volume": 325945.0}, {"date": "2022-08-24", "close": 13.33, "volume": 360877.0}, {"date": "2022-08-25", "close": 13.78, "volume": 303187.0}, {"date": "2022-08-26", "close": 13.3, "volume": 196098.0}, {"date": "2022-08-29", "close": 13.18, "volume": 211620.0}, {"date": "2022-08-30", "close": 12.97, "volume": 259525.0}, {"date": "2022-08-31", "close": 12.75, "volume": 386404.0}, {"date": "2022-09-01", "close": 12.36, "volume": 504392.0}, {"date": "2022-09-02", "close": 12.27, "volume": 495967.0}, {"date": "2022-09-06", "close": 11.7, "volume": 462247.0}, {"date": "2022-09-07", "close": 11.6, "volume": 684231.0}, {"date": "2022-09-08", "close": 11.59, "volume": 432510.0}, {"date": "2022-09-09", "close": 11.85, "volume": 301748.0}, {"date": "2022-09-12", "close": 12.05, "volume": 428739.0}, {"date": "2022-09-13", "close": 11.28, "volume": 458227.0}, {"date": "2022-09-14", "close": 11.32, "volume": 355063.0}, {"date": "2022-09-15", "close": 11.1, "volume": 368327.0}, {"date": "2022-09-16", "close": 11.11, "volume": 1534627.0}, {"date": "2022-09-19", "close": 11.54, "volume": 597437.0}, {"date": "2022-09-20", "close": 11.65, "volume": 422017.0}, {"date": "2022-09-21", "close": 11.63, "volume": 401933.0}, {"date": "2022-09-22", "close": 11.49, "volume": 312674.0}, {"date": "2022-09-23", "close": 11.39, "volume": 508577.0}, {"date": "2022-09-26", "close": 11.3, "volume": 400844.0}, {"date": "2022-09-27", "close": 11.43, "volume": 315609.0}, {"date": "2022-09-28", "close": 12.01, "volume": 605979.0}, {"date": "2022-09-29", "close": 11.47, "volume": 605649.0}, {"date": "2022-09-30", "close": 11.5, "volume": 475775.0}, {"date": "2022-10-03", "close": 12.01, "volume": 274413.0}, {"date": "2022-10-04", "close": 12.35, "volume": 417560.0}, {"date": "2022-10-05", "close": 12.21, "volume": 324143.0}, {"date": "2022-10-06", "close": 12.17, "volume": 267770.0}, {"date": "2022-10-07", "close": 11.93, "volume": 261768.0}, {"date": "2022-10-10", "close": 12.01, "volume": 285266.0}, {"date": "2022-10-11", "close": 12.05, "volume": 496075.0}, {"date": "2022-10-12", "close": 12.15, "volume": 335077.0}, {"date": "2022-10-13", "close": 12.7, "volume": 316130.0}, {"date": "2022-10-14", "close": 12.46, "volume": 257983.0}, {"date": "2022-10-17", "close": 12.71, "volume": 369464.0}, {"date": "2022-10-18", "close": 12.85, "volume": 334297.0}, {"date": "2022-10-19", "close": 12.46, "volume": 297788.0}, {"date": "2022-10-20", "close": 11.9, "volume": 680135.0}, {"date": "2022-10-21", "close": 12.29, "volume": 630238.0}, {"date": "2022-10-24", "close": 12.51, "volume": 351618.0}, {"date": "2022-10-25", "close": 13.06, "volume": 320591.0}, {"date": "2022-10-26", "close": 13.01, "volume": 412622.0}, {"date": "2022-10-27", "close": 13.06, "volume": 367609.0}, {"date": "2022-10-28", "close": 13.49, "volume": 262930.0}, {"date": "2022-10-31", "close": 13.88, "volume": 420239.0}, {"date": "2022-11-01", "close": 13.82, "volume": 509507.0}, {"date": "2022-11-02", "close": 12.88, "volume": 562439.0}, {"date": "2022-11-03", "close": 14.04, "volume": 917545.0}, {"date": "2022-11-04", "close": 14.85, "volume": 753436.0}, {"date": "2022-11-07", "close": 15.03, "volume": 819452.0}, {"date": "2022-11-08", "close": 14.98, "volume": 862414.0}, {"date": "2022-11-09", "close": 14.16, "volume": 703896.0}, {"date": "2022-11-10", "close": 15.06, "volume": 592832.0}, {"date": "2022-11-11", "close": 15.14, "volume": 429709.0}, {"date": "2022-11-14", "close": 14.65, "volume": 536574.0}, {"date": "2022-11-15", "close": 14.8, "volume": 407671.0}, {"date": "2022-11-16", "close": 14.35, "volume": 880348.0}, {"date": "2022-11-17", "close": 14.34, "volume": 476381.0}, {"date": "2022-11-18", "close": 13.95, "volume": 426553.0}, {"date": "2022-11-21", "close": 13.68, "volume": 430650.0}, {"date": "2022-11-22", "close": 14.12, "volume": 523516.0}, {"date": "2022-11-23", "close": 13.91, "volume": 369925.0}, {"date": "2022-11-25", "close": 13.88, "volume": 105168.0}, {"date": "2022-11-28", "close": 13.84, "volume": 287745.0}, {"date": "2022-11-29", "close": 14.25, "volume": 424434.0}, {"date": "2022-11-30", "close": 14.78, "volume": 400108.0}, {"date": "2022-12-01", "close": 15.05, "volume": 306527.0}, {"date": "2022-12-02", "close": 14.81, "volume": 305960.0}, {"date": "2022-12-05", "close": 14.62, "volume": 304132.0}, {"date": "2022-12-06", "close": 14.43, "volume": 325577.0}, {"date": "2022-12-07", "close": 14.32, "volume": 261513.0}, {"date": "2022-12-08", "close": 14.31, "volume": 446669.0}, {"date": "2022-12-09", "close": 13.55, "volume": 318035.0}, {"date": "2022-12-12", "close": 13.57, "volume": 593246.0}, {"date": "2022-12-13", "close": 13.89, "volume": 364140.0}, {"date": "2022-12-14", "close": 14.06, "volume": 313716.0}, {"date": "2022-12-15", "close": 14.24, "volume": 437550.0}, {"date": "2022-12-16", "close": 13.9, "volume": 2278900.0}, {"date": "2022-12-19", "close": 13.45, "volume": 349443.0}, {"date": "2022-12-20", "close": 13.33, "volume": 293538.0}, {"date": "2022-12-21", "close": 13.34, "volume": 217909.0}, {"date": "2022-12-22", "close": 12.98, "volume": 277111.0}, {"date": "2022-12-23", "close": 12.95, "volume": 253123.0}, {"date": "2022-12-27", "close": 12.9, "volume": 261092.0}, {"date": "2022-12-28", "close": 12.83, "volume": 255304.0}, {"date": "2022-12-29", "close": 13.8, "volume": 331695.0}, {"date": "2022-12-30", "close": 13.77, "volume": 417184.0}, {"date": "2023-01-03", "close": 13.84, "volume": 313879.0}, {"date": "2023-01-04", "close": 14.27, "volume": 218997.0}, {"date": "2023-01-05", "close": 14.13, "volume": 195603.0}, {"date": "2023-01-06", "close": 14.53, "volume": 273214.0}, {"date": "2023-01-09", "close": 13.86, "volume": 353673.0}, {"date": "2023-01-10", "close": 14.19, "volume": 274196.0}, {"date": "2023-01-11", "close": 14.61, "volume": 276140.0}, {"date": "2023-01-12", "close": 15.42, "volume": 368203.0}, {"date": "2023-01-13", "close": 15.15, "volume": 306548.0}, {"date": "2023-01-17", "close": 15.37, "volume": 217436.0}, {"date": "2023-01-18", "close": 15.22, "volume": 199695.0}, {"date": "2023-01-19", "close": 15.54, "volume": 222772.0}, {"date": "2023-01-20", "close": 15.98, "volume": 242394.0}, {"date": "2023-01-23", "close": 15.77, "volume": 339540.0}, {"date": "2023-01-24", "close": 15.76, "volume": 211890.0}, {"date": "2023-01-25", "close": 15.88, "volume": 232479.0}, {"date": "2023-01-26", "close": 16.16, "volume": 141215.0}, {"date": "2023-01-27", "close": 16.38, "volume": 219856.0}, {"date": "2023-01-30", "close": 16.55, "volume": 288657.0}, {"date": "2023-01-31", "close": 17.1, "volume": 359865.0}, {"date": "2023-02-01", "close": 17.15, "volume": 336201.0}, {"date": "2023-02-02", "close": 17.3, "volume": 329475.0}, {"date": "2023-02-03", "close": 17.4, "volume": 411957.0}, {"date": "2023-02-06", "close": 17.43, "volume": 240561.0}, {"date": "2023-02-07", "close": 17.32, "volume": 569849.0}, {"date": "2023-02-08", "close": 17.32, "volume": 443736.0}, {"date": "2023-02-09", "close": 16.92, "volume": 284135.0}, {"date": "2023-02-10", "close": 17.0, "volume": 312280.0}, {"date": "2023-02-13", "close": 17.62, "volume": 476526.0}, {"date": "2023-02-14", "close": 17.55, "volume": 299000.0}, {"date": "2023-02-15", "close": 18.34, "volume": 357346.0}, {"date": "2023-02-16", "close": 17.9, "volume": 315951.0}, {"date": "2023-02-17", "close": 17.55, "volume": 384859.0}, {"date": "2023-02-21", "close": 17.21, "volume": 369647.0}, {"date": "2023-02-22", "close": 17.39, "volume": 529771.0}, {"date": "2023-02-23", "close": 19.57, "volume": 1441998.0}, {"date": "2023-02-24", "close": 19.67, "volume": 669631.0}, {"date": "2023-02-27", "close": 19.05, "volume": 693983.0}, {"date": "2023-02-28", "close": 19.2, "volume": 923908.0}, {"date": "2023-03-01", "close": 18.87, "volume": 690859.0}, {"date": "2023-03-02", "close": 18.99, "volume": 344257.0}, {"date": "2023-03-03", "close": 18.57, "volume": 672461.0}, {"date": "2023-03-06", "close": 17.95, "volume": 661172.0}, {"date": "2023-03-07", "close": 18.03, "volume": 438740.0}, {"date": "2023-03-08", "close": 17.42, "volume": 522146.0}, {"date": "2023-03-09", "close": 16.59, "volume": 641048.0}, {"date": "2023-03-10", "close": 16.64, "volume": 640416.0}, {"date": "2023-03-13", "close": 16.57, "volume": 784167.0}, {"date": "2023-03-14", "close": 16.83, "volume": 561011.0}, {"date": "2023-03-15", "close": 16.47, "volume": 634023.0}, {"date": "2023-03-16", "close": 17.06, "volume": 478842.0}, {"date": "2023-03-17", "close": 17.19, "volume": 1249415.0}, {"date": "2023-03-20", "close": 17.37, "volume": 510903.0}, {"date": "2023-03-21", "close": 18.25, "volume": 341710.0}, {"date": "2023-03-22", "close": 17.89, "volume": 390928.0}, {"date": "2023-03-23", "close": 17.92, "volume": 424519.0}, {"date": "2023-03-24", "close": 18.24, "volume": 349471.0}, {"date": "2023-03-27", "close": 18.24, "volume": 311878.0}, {"date": "2023-03-28", "close": 18.23, "volume": 354244.0}, {"date": "2023-03-29", "close": 18.56, "volume": 341045.0}, {"date": "2023-03-30", "close": 18.93, "volume": 297714.0}, {"date": "2023-03-31", "close": 19.3, "volume": 418505.0}, {"date": "2023-04-03", "close": 19.45, "volume": 482863.0}, {"date": "2023-04-04", "close": 19.14, "volume": 282435.0}, {"date": "2023-04-05", "close": 18.84, "volume": 368541.0}, {"date": "2023-04-06", "close": 19.22, "volume": 258063.0}, {"date": "2023-04-10", "close": 19.5, "volume": 870370.0}, {"date": "2023-04-11", "close": 19.61, "volume": 279348.0}, {"date": "2023-04-12", "close": 19.49, "volume": 222255.0}, {"date": "2023-04-13", "close": 19.9, "volume": 214630.0}, {"date": "2023-04-14", "close": 19.82, "volume": 343353.0}, {"date": "2023-04-17", "close": 19.68, "volume": 204038.0}, {"date": "2023-04-18", "close": 19.65, "volume": 335328.0}, {"date": "2023-04-19", "close": 19.4, "volume": 369517.0}, {"date": "2023-04-20", "close": 19.63, "volume": 521300.0}, {"date": "2023-04-21", "close": 19.09, "volume": 642227.0}, {"date": "2023-04-24", "close": 19.1, "volume": 406200.0}, {"date": "2023-04-25", "close": 18.93, "volume": 406869.0}, {"date": "2023-04-26", "close": 18.68, "volume": 241803.0}, {"date": "2023-04-27", "close": 19.34, "volume": 244846.0}, {"date": "2023-04-28", "close": 19.57, "volume": 276089.0}, {"date": "2023-05-01", "close": 19.75, "volume": 276455.0}, {"date": "2023-05-02", "close": 19.67, "volume": 301181.0}, {"date": "2023-05-03", "close": 19.38, "volume": 453666.0}, {"date": "2023-05-04", "close": 17.11, "volume": 1144067.0}, {"date": "2023-05-05", "close": 17.64, "volume": 631068.0}, {"date": "2023-05-08", "close": 17.97, "volume": 384533.0}, {"date": "2023-05-09", "close": 18.13, "volume": 405043.0}, {"date": "2023-05-10", "close": 18.73, "volume": 432988.0}, {"date": "2023-05-11", "close": 18.98, "volume": 398244.0}, {"date": "2023-05-12", "close": 18.79, "volume": 334149.0}, {"date": "2023-05-15", "close": 19.01, "volume": 252863.0}, {"date": "2023-05-16", "close": 18.7, "volume": 410073.0}, {"date": "2023-05-17", "close": 18.59, "volume": 357369.0}, {"date": "2023-05-18", "close": 18.4, "volume": 484651.0}, {"date": "2023-05-19", "close": 17.98, "volume": 415344.0}, {"date": "2023-05-22", "close": 18.1, "volume": 744198.0}, {"date": "2023-05-23", "close": 18.21, "volume": 376803.0}, {"date": "2023-05-24", "close": 18.11, "volume": 312538.0}, {"date": "2023-05-25", "close": 17.87, "volume": 278910.0}, {"date": "2023-05-26", "close": 18.06, "volume": 276585.0}, {"date": "2023-05-30", "close": 17.85, "volume": 249516.0}, {"date": "2023-05-31", "close": 17.65, "volume": 452200.0}, {"date": "2023-06-01", "close": 18.17, "volume": 274246.0}, {"date": "2023-06-02", "close": 18.7, "volume": 321908.0}, {"date": "2023-06-05", "close": 17.65, "volume": 483800.0}, {"date": "2023-06-06", "close": 18.54, "volume": 384832.0}, {"date": "2023-06-07", "close": 19.21, "volume": 678497.0}, {"date": "2023-06-08", "close": 18.6, "volume": 367167.0}, {"date": "2023-06-09", "close": 18.25, "volume": 318401.0}, {"date": "2023-06-12", "close": 17.94, "volume": 481116.0}, {"date": "2023-06-13", "close": 18.39, "volume": 597115.0}, {"date": "2023-06-14", "close": 18.39, "volume": 636137.0}, {"date": "2023-06-15", "close": 18.9, "volume": 601530.0}, {"date": "2023-06-16", "close": 19.0, "volume": 2053973.0}, {"date": "2023-06-20", "close": 19.15, "volume": 584920.0}, {"date": "2023-06-21", "close": 18.73, "volume": 446845.0}, {"date": "2023-06-22", "close": 18.69, "volume": 369460.0}, {"date": "2023-06-23", "close": 18.58, "volume": 2502927.0}, {"date": "2023-06-26", "close": 18.1, "volume": 385780.0}, {"date": "2023-06-27", "close": 19.17, "volume": 364427.0}, {"date": "2023-06-28", "close": 19.37, "volume": 500214.0}, {"date": "2023-06-29", "close": 19.86, "volume": 230938.0}, {"date": "2023-06-30", "close": 19.82, "volume": 295805.0}, {"date": "2023-07-03", "close": 19.8, "volume": 184632.0}, {"date": "2023-07-05", "close": 19.5, "volume": 283204.0}, {"date": "2023-07-06", "close": 19.16, "volume": 241101.0}, {"date": "2023-07-07", "close": 19.66, "volume": 366987.0}, {"date": "2023-07-10", "close": 20.73, "volume": 801849.0}, {"date": "2023-07-11", "close": 20.57, "volume": 464785.0}, {"date": "2023-07-12", "close": 21.35, "volume": 947320.0}, {"date": "2023-07-13", "close": 21.38, "volume": 453511.0}, {"date": "2023-07-14", "close": 20.79, "volume": 370435.0}, {"date": "2023-07-17", "close": 20.64, "volume": 481909.0}, {"date": "2023-07-18", "close": 21.28, "volume": 784647.0}, {"date": "2023-07-19", "close": 21.0, "volume": 494500.0}, {"date": "2023-07-20", "close": 21.77, "volume": 532761.0}, {"date": "2023-07-21", "close": 21.92, "volume": 612504.0}, {"date": "2023-07-24", "close": 21.89, "volume": 320121.0}, {"date": "2023-07-25", "close": 21.67, "volume": 299385.0}, {"date": "2023-07-26", "close": 22.22, "volume": 471404.0}, {"date": "2023-07-27", "close": 22.22, "volume": 383490.0}, {"date": "2023-07-28", "close": 22.5, "volume": 278506.0}, {"date": "2023-07-31", "close": 22.81, "volume": 310168.0}, {"date": "2023-08-01", "close": 22.67, "volume": 247905.0}, {"date": "2023-08-02", "close": 22.43, "volume": 564054.0}, {"date": "2023-08-03", "close": 21.22, "volume": 725827.0}, {"date": "2023-08-04", "close": 20.65, "volume": 535213.0}, {"date": "2023-08-07", "close": 20.41, "volume": 323343.0}, {"date": "2023-08-08", "close": 20.88, "volume": 309179.0}, {"date": "2023-08-09", "close": 20.64, "volume": 252590.0}, {"date": "2023-08-10", "close": 20.06, "volume": 304225.0}, {"date": "2023-08-11", "close": 20.06, "volume": 252815.0}, {"date": "2023-08-14", "close": 19.66, "volume": 328577.0}, {"date": "2023-08-15", "close": 19.45, "volume": 251992.0}, {"date": "2023-08-16", "close": 18.91, "volume": 246381.0}, {"date": "2023-08-17", "close": 18.65, "volume": 260482.0}, {"date": "2023-08-18", "close": 18.63, "volume": 281273.0}, {"date": "2023-08-21", "close": 18.88, "volume": 222662.0}, {"date": "2023-08-22", "close": 18.67, "volume": 294746.0}, {"date": "2023-08-23", "close": 19.2, "volume": 305697.0}, {"date": "2023-08-24", "close": 18.89, "volume": 278428.0}, {"date": "2023-08-25", "close": 18.85, "volume": 293450.0}, {"date": "2023-08-28", "close": 18.7, "volume": 228908.0}, {"date": "2023-08-29", "close": 18.51, "volume": 340428.0}, {"date": "2023-08-30", "close": 18.6, "volume": 328903.0}, {"date": "2023-08-31", "close": 18.69, "volume": 347198.0}, {"date": "2023-09-01", "close": 18.74, "volume": 179943.0}, {"date": "2023-09-05", "close": 19.02, "volume": 328694.0}, {"date": "2023-09-06", "close": 18.7, "volume": 312206.0}, {"date": "2023-09-07", "close": 18.49, "volume": 304831.0}, {"date": "2023-09-08", "close": 18.18, "volume": 189595.0}, {"date": "2023-09-11", "close": 18.14, "volume": 326589.0}, {"date": "2023-09-12", "close": 18.29, "volume": 257887.0}, {"date": "2023-09-13", "close": 18.25, "volume": 336092.0}, {"date": "2023-09-14", "close": 18.58, "volume": 291126.0}, {"date": "2023-09-15", "close": 17.31, "volume": 1281554.0}, {"date": "2023-09-18", "close": 17.22, "volume": 366452.0}, {"date": "2023-09-19", "close": 17.95, "volume": 388513.0}, {"date": "2023-09-20", "close": 17.46, "volume": 295600.0}, {"date": "2023-09-21", "close": 17.17, "volume": 259300.0}, {"date": "2023-09-22", "close": 16.94, "volume": 297553.0}, {"date": "2023-09-25", "close": 16.75, "volume": 279190.0}, {"date": "2023-09-26", "close": 16.56, "volume": 285259.0}, {"date": "2023-09-27", "close": 16.91, "volume": 248644.0}, {"date": "2023-09-28", "close": 16.99, "volume": 394187.0}, {"date": "2023-09-29", "close": 16.86, "volume": 449419.0}, {"date": "2023-10-02", "close": 16.67, "volume": 373569.0}, {"date": "2023-10-03", "close": 16.43, "volume": 220394.0}, {"date": "2023-10-04", "close": 16.97, "volume": 365338.0}, {"date": "2023-10-05", "close": 17.05, "volume": 360785.0}, {"date": "2023-10-06", "close": 17.07, "volume": 289872.0}, {"date": "2023-10-09", "close": 16.98, "volume": 149684.0}, {"date": "2023-10-10", "close": 16.91, "volume": 259100.0}, {"date": "2023-10-11", "close": 16.83, "volume": 172036.0}, {"date": "2023-10-12", "close": 16.59, "volume": 202661.0}, {"date": "2023-10-13", "close": 16.15, "volume": 184775.0}, {"date": "2023-10-16", "close": 16.78, "volume": 217937.0}, {"date": "2023-10-17", "close": 16.98, "volume": 323588.0}, {"date": "2023-10-18", "close": 16.41, "volume": 185515.0}, {"date": "2023-10-19", "close": 16.21, "volume": 288400.0}, {"date": "2023-10-20", "close": 16.05, "volume": 369557.0}, {"date": "2023-10-23", "close": 16.18, "volume": 298741.0}, {"date": "2023-10-24", "close": 16.18, "volume": 226390.0}, {"date": "2023-10-25", "close": 15.7, "volume": 215224.0}, {"date": "2023-10-26", "close": 15.55, "volume": 274806.0}, {"date": "2023-10-27", "close": 15.24, "volume": 252986.0}, {"date": "2023-10-30", "close": 15.19, "volume": 228604.0}, {"date": "2023-10-31", "close": 15.23, "volume": 258671.0}, {"date": "2023-11-01", "close": 15.05, "volume": 538221.0}, {"date": "2023-11-02", "close": 16.81, "volume": 524955.0}, {"date": "2023-11-03", "close": 18.12, "volume": 716036.0}, {"date": "2023-11-06", "close": 18.05, "volume": 389473.0}, {"date": "2023-11-07", "close": 18.78, "volume": 576757.0}, {"date": "2023-11-08", "close": 18.61, "volume": 363899.0}, {"date": "2023-11-09", "close": 18.5, "volume": 362690.0}, {"date": "2023-11-10", "close": 18.81, "volume": 621664.0}, {"date": "2023-11-13", "close": 19.09, "volume": 298079.0}, {"date": "2023-11-14", "close": 19.55, "volume": 374011.0}, {"date": "2023-11-15", "close": 19.55, "volume": 437478.0}, {"date": "2023-11-16", "close": 18.91, "volume": 1426557.0}, {"date": "2023-11-17", "close": 19.39, "volume": 670565.0}, {"date": "2023-11-20", "close": 19.17, "volume": 273314.0}, {"date": "2023-11-21", "close": 18.88, "volume": 202828.0}, {"date": "2023-11-22", "close": 18.91, "volume": 176892.0}, {"date": "2023-11-24", "close": 19.1, "volume": 99503.0}, {"date": "2023-11-27", "close": 18.97, "volume": 256686.0}, {"date": "2023-11-28", "close": 18.84, "volume": 268352.0}, {"date": "2023-11-29", "close": 18.72, "volume": 317081.0}, {"date": "2023-11-30", "close": 18.62, "volume": 338638.0}, {"date": "2023-12-01", "close": 18.46, "volume": 377197.0}, {"date": "2023-12-04", "close": 19.0, "volume": 286876.0}, {"date": "2023-12-05", "close": 18.57, "volume": 382019.0}, {"date": "2023-12-06", "close": 18.69, "volume": 278470.0}, {"date": "2023-12-07", "close": 18.74, "volume": 333656.0}, {"date": "2023-12-08", "close": 19.0, "volume": 366788.0}, {"date": "2023-12-11", "close": 19.35, "volume": 408137.0}, {"date": "2023-12-12", "close": 18.89, "volume": 320375.0}, {"date": "2023-12-13", "close": 18.98, "volume": 1123479.0}, {"date": "2023-12-14", "close": 19.03, "volume": 1319658.0}, {"date": "2023-12-15", "close": 18.92, "volume": 1111459.0}, {"date": "2023-12-18", "close": 19.17, "volume": 480344.0}, {"date": "2023-12-19", "close": 19.65, "volume": 376211.0}, {"date": "2023-12-20", "close": 19.5, "volume": 370345.0}, {"date": "2023-12-21", "close": 19.68, "volume": 244529.0}, {"date": "2023-12-22", "close": 19.59, "volume": 193520.0}, {"date": "2023-12-26", "close": 19.66, "volume": 186314.0}, {"date": "2023-12-27", "close": 19.5, "volume": 220603.0}, {"date": "2023-12-28", "close": 19.38, "volume": 174783.0}, {"date": "2023-12-29", "close": 18.97, "volume": 318085.0}, {"date": "2024-01-02", "close": 18.37, "volume": 318707.0}, {"date": "2024-01-03", "close": 17.83, "volume": 280156.0}, {"date": "2024-01-04", "close": 17.45, "volume": 450538.0}, {"date": "2024-01-05", "close": 17.16, "volume": 376270.0}, {"date": "2024-01-08", "close": 17.58, "volume": 231957.0}, {"date": "2024-01-09", "close": 17.29, "volume": 336977.0}, {"date": "2024-01-10", "close": 17.63, "volume": 266036.0}, {"date": "2024-01-11", "close": 17.48, "volume": 261926.0}, {"date": "2024-01-12", "close": 17.17, "volume": 210102.0}, {"date": "2024-01-16", "close": 17.13, "volume": 259655.0}, {"date": "2024-01-17", "close": 17.13, "volume": 229270.0}, {"date": "2024-01-18", "close": 17.39, "volume": 212890.0}, {"date": "2024-01-19", "close": 17.71, "volume": 304245.0}, {"date": "2024-01-22", "close": 18.12, "volume": 332927.0}, {"date": "2024-01-23", "close": 17.91, "volume": 230545.0}, {"date": "2024-01-24", "close": 17.66, "volume": 184483.0}, {"date": "2024-01-25", "close": 17.86, "volume": 234249.0}, {"date": "2024-01-26", "close": 17.96, "volume": 137676.0}, {"date": "2024-01-29", "close": 18.52, "volume": 422347.0}, {"date": "2024-01-30", "close": 17.94, "volume": 228025.0}, {"date": "2024-01-31", "close": 17.43, "volume": 279880.0}, {"date": "2024-02-01", "close": 17.92, "volume": 217053.0}, {"date": "2024-02-02", "close": 18.52, "volume": 549469.0}, {"date": "2024-02-05", "close": 18.34, "volume": 321278.0}, {"date": "2024-02-06", "close": 18.54, "volume": 210003.0}, {"date": "2024-02-07", "close": 18.35, "volume": 230503.0}, {"date": "2024-02-08", "close": 18.71, "volume": 346937.0}, {"date": "2024-02-09", "close": 18.71, "volume": 359877.0}, {"date": "2024-02-12", "close": 19.39, "volume": 399489.0}, {"date": "2024-02-13", "close": 18.65, "volume": 450805.0}, {"date": "2024-02-14", "close": 18.93, "volume": 245118.0}, {"date": "2024-02-15", "close": 19.05, "volume": 384077.0}, {"date": "2024-02-16", "close": 18.21, "volume": 319299.0}, {"date": "2024-02-20", "close": 18.14, "volume": 280333.0}, {"date": "2024-02-21", "close": 18.05, "volume": 251624.0}, {"date": "2024-02-22", "close": 18.0, "volume": 521965.0}, {"date": "2024-02-23", "close": 17.53, "volume": 374732.0}, {"date": "2024-02-26", "close": 17.86, "volume": 400457.0}, {"date": "2024-02-27", "close": 18.51, "volume": 592629.0}, {"date": "2024-02-28", "close": 18.15, "volume": 337530.0}, {"date": "2024-02-29", "close": 18.34, "volume": 404626.0}, {"date": "2024-03-01", "close": 18.6, "volume": 418373.0}, {"date": "2024-03-04", "close": 18.88, "volume": 297206.0}, {"date": "2024-03-05", "close": 18.04, "volume": 435501.0}, {"date": "2024-03-06", "close": 18.12, "volume": 377415.0}, {"date": "2024-03-07", "close": 18.46, "volume": 382464.0}, {"date": "2024-03-08", "close": 18.75, "volume": 461323.0}, {"date": "2024-03-11", "close": 17.99, "volume": 233952.0}, {"date": "2024-03-12", "close": 17.84, "volume": 433667.0}, {"date": "2024-03-13", "close": 17.4, "volume": 462618.0}, {"date": "2024-03-14", "close": 16.94, "volume": 673562.0}, {"date": "2024-03-15", "close": 16.58, "volume": 1381242.0}, {"date": "2024-03-18", "close": 16.8, "volume": 435813.0}, {"date": "2024-03-19", "close": 16.94, "volume": 287011.0}, {"date": "2024-03-20", "close": 17.0, "volume": 514866.0}, {"date": "2024-03-21", "close": 17.18, "volume": 1335010.0}, {"date": "2024-03-22", "close": 16.94, "volume": 546771.0}, {"date": "2024-03-25", "close": 16.72, "volume": 346479.0}, {"date": "2024-03-26", "close": 16.85, "volume": 454994.0}, {"date": "2024-03-27", "close": 17.07, "volume": 357748.0}, {"date": "2024-03-28", "close": 17.18, "volume": 297632.0}, {"date": "2024-04-01", "close": 17.09, "volume": 365781.0}, {"date": "2024-04-02", "close": 16.68, "volume": 393692.0}, {"date": "2024-04-03", "close": 17.08, "volume": 318070.0}, {"date": "2024-04-04", "close": 16.96, "volume": 356677.0}, {"date": "2024-04-05", "close": 17.15, "volume": 367899.0}, {"date": "2024-04-08", "close": 17.65, "volume": 326119.0}, {"date": "2024-04-09", "close": 17.21, "volume": 377589.0}, {"date": "2024-04-10", "close": 16.82, "volume": 333104.0}, {"date": "2024-04-11", "close": 16.82, "volume": 307864.0}, {"date": "2024-04-12", "close": 16.56, "volume": 244013.0}, {"date": "2024-04-15", "close": 16.08, "volume": 294705.0}, {"date": "2024-04-16", "close": 16.16, "volume": 244185.0}, {"date": "2024-04-17", "close": 16.16, "volume": 269447.0}, {"date": "2024-04-18", "close": 16.17, "volume": 244318.0}, {"date": "2024-04-19", "close": 16.44, "volume": 341004.0}, {"date": "2024-04-22", "close": 16.56, "volume": 247781.0}, {"date": "2024-04-23", "close": 16.7, "volume": 388590.0}, {"date": "2024-04-24", "close": 16.86, "volume": 1498974.0}, {"date": "2024-04-25", "close": 16.89, "volume": 948239.0}, {"date": "2024-04-26", "close": 17.02, "volume": 373567.0}, {"date": "2024-04-29", "close": 17.0, "volume": 380161.0}, {"date": "2024-04-30", "close": 16.71, "volume": 364092.0}, {"date": "2024-05-01", "close": 16.59, "volume": 220431.0}, {"date": "2024-05-02", "close": 16.9, "volume": 313168.0}, {"date": "2024-05-03", "close": 17.09, "volume": 317481.0}, {"date": "2024-05-06", "close": 17.38, "volume": 284656.0}, {"date": "2024-05-07", "close": 17.24, "volume": 300352.0}, {"date": "2024-05-08", "close": 17.07, "volume": 330558.0}, {"date": "2024-05-09", "close": 18.64, "volume": 924773.0}, {"date": "2024-05-10", "close": 17.6, "volume": 529951.0}, {"date": "2024-05-13", "close": 17.81, "volume": 750500.0}, {"date": "2024-05-14", "close": 18.01, "volume": 569400.0}, {"date": "2024-05-15", "close": 18.64, "volume": 640030.0}, {"date": "2024-05-16", "close": 18.47, "volume": 567056.0}, {"date": "2024-05-17", "close": 18.47, "volume": 314137.0}, {"date": "2024-05-20", "close": 18.52, "volume": 318748.0}, {"date": "2024-05-21", "close": 18.5, "volume": 226431.0}, {"date": "2024-05-22", "close": 18.47, "volume": 358374.0}, {"date": "2024-05-23", "close": 18.49, "volume": 428155.0}, {"date": "2024-05-24", "close": 18.65, "volume": 460441.0}, {"date": "2024-05-28", "close": 19.33, "volume": 532380.0}, {"date": "2024-05-29", "close": 19.27, "volume": 426941.0}, {"date": "2024-05-30", "close": 20.04, "volume": 595650.0}, {"date": "2024-05-31", "close": 20.23, "volume": 599408.0}, {"date": "2024-06-03", "close": 20.2, "volume": 467890.0}, {"date": "2024-06-04", "close": 20.25, "volume": 284706.0}, {"date": "2024-06-05", "close": 20.63, "volume": 362225.0}, {"date": "2024-06-06", "close": 20.47, "volume": 360158.0}, {"date": "2024-06-07", "close": 20.36, "volume": 354486.0}, {"date": "2024-06-10", "close": 19.84, "volume": 474189.0}, {"date": "2024-06-11", "close": 20.33, "volume": 473592.0}, {"date": "2024-06-12", "close": 20.71, "volume": 558878.0}, {"date": "2024-06-13", "close": 20.5, "volume": 336708.0}, {"date": "2024-06-14", "close": 19.88, "volume": 415354.0}, {"date": "2024-06-17", "close": 19.91, "volume": 405446.0}, {"date": "2024-06-18", "close": 19.75, "volume": 409735.0}, {"date": "2024-06-20", "close": 19.48, "volume": 305840.0}, {"date": "2024-06-21", "close": 19.49, "volume": 1258873.0}, {"date": "2024-06-24", "close": 19.51, "volume": 480432.0}, {"date": "2024-06-25", "close": 19.72, "volume": 321367.0}, {"date": "2024-06-26", "close": 19.68, "volume": 430498.0}, {"date": "2024-06-27", "close": 19.75, "volume": 381328.0}, {"date": "2024-06-28", "close": 19.7, "volume": 3239099.0}, {"date": "2024-07-01", "close": 18.79, "volume": 423584.0}, {"date": "2024-07-02", "close": 19.0, "volume": 413432.0}, {"date": "2024-07-03", "close": 19.15, "volume": 213616.0}, {"date": "2024-07-05", "close": 18.93, "volume": 219247.0}, {"date": "2024-07-08", "close": 18.89, "volume": 464043.0}, {"date": "2024-07-09", "close": 18.56, "volume": 256522.0}, {"date": "2024-07-10", "close": 18.27, "volume": 253615.0}, {"date": "2024-07-11", "close": 19.09, "volume": 446415.0}, {"date": "2024-07-12", "close": 19.1, "volume": 360215.0}, {"date": "2024-07-15", "close": 19.29, "volume": 411727.0}, {"date": "2024-07-16", "close": 20.05, "volume": 377981.0}, {"date": "2024-07-17", "close": 19.71, "volume": 322760.0}, {"date": "2024-07-18", "close": 19.41, "volume": 288269.0}, {"date": "2024-07-19", "close": 19.23, "volume": 287081.0}, {"date": "2024-07-22", "close": 19.27, "volume": 272576.0}, {"date": "2024-07-23", "close": 19.47, "volume": 401888.0}, {"date": "2024-07-24", "close": 18.81, "volume": 251888.0}, {"date": "2024-07-25", "close": 19.26, "volume": 415919.0}, {"date": "2024-07-26", "close": 19.84, "volume": 496093.0}, {"date": "2024-07-29", "close": 19.87, "volume": 494900.0}, {"date": "2024-07-30", "close": 20.32, "volume": 372635.0}, {"date": "2024-07-31", "close": 20.62, "volume": 737203.0}, {"date": "2024-08-01", "close": 19.82, "volume": 422196.0}, {"date": "2024-08-02", "close": 19.32, "volume": 393646.0}, {"date": "2024-08-05", "close": 18.15, "volume": 422280.0}, {"date": "2024-08-06", "close": 18.04, "volume": 331745.0}, {"date": "2024-08-07", "close": 17.86, "volume": 450124.0}, {"date": "2024-08-08", "close": 16.79, "volume": 1625073.0}, {"date": "2024-08-09", "close": 16.83, "volume": 1110122.0}, {"date": "2024-08-12", "close": 17.04, "volume": 586464.0}, {"date": "2024-08-13", "close": 17.71, "volume": 626085.0}, {"date": "2024-08-14", "close": 17.54, "volume": 490846.0}, {"date": "2024-08-15", "close": 17.66, "volume": 533278.0}, {"date": "2024-08-16", "close": 17.56, "volume": 387041.0}, {"date": "2024-08-19", "close": 17.85, "volume": 361785.0}, {"date": "2024-08-20", "close": 17.65, "volume": 376580.0}, {"date": "2024-08-21", "close": 17.56, "volume": 394767.0}, {"date": "2024-08-22", "close": 17.28, "volume": 487955.0}, {"date": "2024-08-23", "close": 18.15, "volume": 484702.0}, {"date": "2024-08-26", "close": 18.42, "volume": 359405.0}, {"date": "2024-08-27", "close": 17.95, "volume": 519491.0}, {"date": "2024-08-28", "close": 17.5, "volume": 776606.0}, {"date": "2024-08-29", "close": 17.84, "volume": 465654.0}, {"date": "2024-08-30", "close": 17.84, "volume": 385131.0}, {"date": "2024-09-03", "close": 17.35, "volume": 463759.0}, {"date": "2024-09-04", "close": 17.37, "volume": 426006.0}, {"date": "2024-09-05", "close": 17.64, "volume": 503695.0}, {"date": "2024-09-06", "close": 17.34, "volume": 464927.0}, {"date": "2024-09-09", "close": 17.33, "volume": 512735.0}, {"date": "2024-09-10", "close": 17.03, "volume": 542024.0}, {"date": "2024-09-11", "close": 16.97, "volume": 423045.0}, {"date": "2024-09-12", "close": 17.08, "volume": 517028.0}, {"date": "2024-09-13", "close": 17.65, "volume": 424323.0}, {"date": "2024-09-16", "close": 17.74, "volume": 466997.0}, {"date": "2024-09-17", "close": 18.29, "volume": 441042.0}, {"date": "2024-09-18", "close": 18.23, "volume": 596804.0}, {"date": "2024-09-19", "close": 18.31, "volume": 573431.0}, {"date": "2024-09-20", "close": 17.97, "volume": 4238360.0}, {"date": "2024-09-23", "close": 17.7, "volume": 948908.0}, {"date": "2024-09-24", "close": 17.49, "volume": 620649.0}, {"date": "2024-09-25", "close": 17.11, "volume": 867135.0}, {"date": "2024-09-26", "close": 16.62, "volume": 672697.0}, {"date": "2024-09-27", "close": 16.72, "volume": 860577.0}, {"date": "2024-09-30", "close": 16.76, "volume": 892456.0}, {"date": "2024-10-01", "close": 16.6, "volume": 631315.0}, {"date": "2024-10-02", "close": 16.11, "volume": 377808.0}, {"date": "2024-10-03", "close": 15.18, "volume": 486392.0}, {"date": "2024-10-04", "close": 15.7, "volume": 532737.0}, {"date": "2024-10-07", "close": 15.28, "volume": 742844.0}, {"date": "2024-10-08", "close": 15.76, "volume": 703340.0}, {"date": "2024-10-09", "close": 15.55, "volume": 382646.0}, {"date": "2024-10-10", "close": 15.59, "volume": 426660.0}, {"date": "2024-10-11", "close": 15.65, "volume": 323785.0}, {"date": "2024-10-14", "close": 15.89, "volume": 270485.0}, {"date": "2024-10-15", "close": 15.88, "volume": 353625.0}, {"date": "2024-10-16", "close": 16.07, "volume": 380386.0}, {"date": "2024-10-17", "close": 15.97, "volume": 416020.0}, {"date": "2024-10-18", "close": 15.97, "volume": 396495.0}, {"date": "2024-10-21", "close": 15.64, "volume": 365700.0}, {"date": "2024-10-22", "close": 15.63, "volume": 257707.0}, {"date": "2024-10-23", "close": 15.35, "volume": 353770.0}, {"date": "2024-10-24", "close": 15.77, "volume": 373416.0}, {"date": "2024-10-25", "close": 15.75, "volume": 232417.0}, {"date": "2024-10-28", "close": 16.15, "volume": 295021.0}, {"date": "2024-10-29", "close": 16.19, "volume": 340808.0}, {"date": "2024-10-30", "close": 16.0, "volume": 501446.0}, {"date": "2024-10-31", "close": 15.99, "volume": 427398.0}, {"date": "2024-11-01", "close": 16.03, "volume": 433029.0}, {"date": "2024-11-04", "close": 15.88, "volume": 336495.0}, {"date": "2024-11-05", "close": 16.06, "volume": 850010.0}, {"date": "2024-11-06", "close": 16.81, "volume": 1925877.0}, {"date": "2024-11-07", "close": 17.85, "volume": 1405968.0}, {"date": "2024-11-08", "close": 18.5, "volume": 826897.0}, {"date": "2024-11-11", "close": 19.39, "volume": 565908.0}, {"date": "2024-11-12", "close": 19.35, "volume": 683862.0}, {"date": "2024-11-13", "close": 18.88, "volume": 640538.0}, {"date": "2024-11-14", "close": 18.7, "volume": 414301.0}, {"date": "2024-11-15", "close": 18.72, "volume": 429567.0}, {"date": "2024-11-18", "close": 18.68, "volume": 384644.0}, {"date": "2024-11-19", "close": 18.5, "volume": 610322.0}, {"date": "2024-11-20", "close": 18.31, "volume": 923545.0}, {"date": "2024-11-21", "close": 18.47, "volume": 897314.0}, {"date": "2024-11-22", "close": 19.33, "volume": 832765.0}, {"date": "2024-11-25", "close": 19.89, "volume": 559139.0}, {"date": "2024-11-26", "close": 19.66, "volume": 503583.0}, {"date": "2024-11-27", "close": 19.7, "volume": 443242.0}, {"date": "2024-11-29", "close": 19.87, "volume": 553468.0}, {"date": "2024-12-02", "close": 19.95, "volume": 1085210.0}, {"date": "2024-12-03", "close": 19.94, "volume": 619942.0}, {"date": "2024-12-04", "close": 20.1, "volume": 656636.0}, {"date": "2024-12-05", "close": 19.33, "volume": 495684.0}, {"date": "2024-12-06", "close": 18.78, "volume": 563311.0}, {"date": "2024-12-09", "close": 19.14, "volume": 593922.0}, {"date": "2024-12-10", "close": 19.18, "volume": 521794.0}, {"date": "2024-12-11", "close": 19.34, "volume": 465098.0}, {"date": "2024-12-12", "close": 18.78, "volume": 323121.0}, {"date": "2024-12-13", "close": 18.34, "volume": 338602.0}, {"date": "2024-12-16", "close": 18.7, "volume": 537691.0}, {"date": "2024-12-17", "close": 18.15, "volume": 451840.0}, {"date": "2024-12-18", "close": 17.39, "volume": 553454.0}, {"date": "2024-12-19", "close": 17.44, "volume": 521233.0}, {"date": "2024-12-20", "close": 17.46, "volume": 2020738.0}, {"date": "2024-12-23", "close": 17.46, "volume": 383600.0}, {"date": "2024-12-24", "close": 17.36, "volume": 125382.0}, {"date": "2024-12-26", "close": 17.75, "volume": 370071.0}, {"date": "2024-12-27", "close": 17.36, "volume": 309930.0}, {"date": "2024-12-30", "close": 17.4, "volume": 399305.0}, {"date": "2024-12-31", "close": 17.33, "volume": 439505.0}, {"date": "2025-01-02", "close": 16.84, "volume": 389917.0}, {"date": "2025-01-03", "close": 17.13, "volume": 375803.0}, {"date": "2025-01-06", "close": 17.08, "volume": 461642.0}, {"date": "2025-01-07", "close": 17.19, "volume": 548163.0}, {"date": "2025-01-08", "close": 16.86, "volume": 450033.0}, {"date": "2025-01-10", "close": 16.83, "volume": 434449.0}, {"date": "2025-01-13", "close": 16.96, "volume": 376692.0}, {"date": "2025-01-14", "close": 16.94, "volume": 551304.0}, {"date": "2025-01-15", "close": 17.72, "volume": 315812.0}, {"date": "2025-01-16", "close": 17.66, "volume": 326357.0}, {"date": "2025-01-17", "close": 17.64, "volume": 273910.0}, {"date": "2025-01-21", "close": 17.65, "volume": 352373.0}, {"date": "2025-01-22", "close": 17.16, "volume": 311786.0}, {"date": "2025-01-23", "close": 17.74, "volume": 357440.0}, {"date": "2025-01-24", "close": 17.59, "volume": 317464.0}, {"date": "2025-01-27", "close": 18.12, "volume": 485956.0}, {"date": "2025-01-28", "close": 18.61, "volume": 644252.0}, {"date": "2025-01-29", "close": 18.86, "volume": 802913.0}, {"date": "2025-01-30", "close": 18.5, "volume": 338824.0}, {"date": "2025-01-31", "close": 17.92, "volume": 399386.0}, {"date": "2025-02-03", "close": 17.47, "volume": 279979.0}, {"date": "2025-02-04", "close": 17.78, "volume": 304034.0}, {"date": "2025-02-05", "close": 17.69, "volume": 417975.0}, {"date": "2025-02-06", "close": 17.53, "volume": 380239.0}, {"date": "2025-02-07", "close": 17.25, "volume": 295333.0}, {"date": "2025-02-10", "close": 17.47, "volume": 363104.0}, {"date": "2025-02-11", "close": 17.81, "volume": 574604.0}, {"date": "2025-02-12", "close": 17.45, "volume": 510395.0}, {"date": "2025-02-13", "close": 17.82, "volume": 310686.0}, {"date": "2025-02-14", "close": 17.58, "volume": 262840.0}, {"date": "2025-02-18", "close": 17.3, "volume": 327072.0}, {"date": "2025-02-19", "close": 16.74, "volume": 485676.0}, {"date": "2025-02-20", "close": 16.51, "volume": 407520.0}, {"date": "2025-02-21", "close": 15.89, "volume": 641587.0}, {"date": "2025-02-24", "close": 15.76, "volume": 458944.0}, {"date": "2025-02-25", "close": 15.32, "volume": 620802.0}, {"date": "2025-02-26", "close": 15.3, "volume": 701688.0}, {"date": "2025-02-27", "close": 12.03, "volume": 2399095.0}, {"date": "2025-02-28", "close": 13.2, "volume": 3284157.0}, {"date": "2025-03-03", "close": 12.84, "volume": 1523571.0}, {"date": "2025-03-04", "close": 12.25, "volume": 940002.0}, {"date": "2025-03-05", "close": 11.95, "volume": 1137219.0}, {"date": "2025-03-06", "close": 11.65, "volume": 1136980.0}, {"date": "2025-03-07", "close": 12.29, "volume": 1133290.0}, {"date": "2025-03-10", "close": 11.3, "volume": 1046049.0}, {"date": "2025-03-11", "close": 11.81, "volume": 935029.0}, {"date": "2025-03-12", "close": 11.61, "volume": 776787.0}, {"date": "2025-03-13", "close": 11.14, "volume": 846412.0}, {"date": "2025-03-14", "close": 11.39, "volume": 726644.0}, {"date": "2025-03-17", "close": 11.57, "volume": 642608.0}, {"date": "2025-03-18", "close": 11.27, "volume": 747494.0}, {"date": "2025-03-19", "close": 11.49, "volume": 1202296.0}, {"date": "2025-03-20", "close": 11.4, "volume": 651594.0}, {"date": "2025-03-21", "close": 11.64, "volume": 2722746.0}, {"date": "2025-03-24", "close": 12.29, "volume": 969545.0}, {"date": "2025-03-25", "close": 12.24, "volume": 808281.0}, {"date": "2025-03-26", "close": 12.22, "volume": 623562.0}, {"date": "2025-03-27", "close": 11.76, "volume": 965395.0}, {"date": "2025-03-28", "close": 11.3, "volume": 648583.0}, {"date": "2025-03-31", "close": 11.27, "volume": 701370.0}, {"date": "2025-04-01", "close": 11.37, "volume": 522027.0}, {"date": "2025-04-02", "close": 11.64, "volume": 417615.0}, {"date": "2025-04-03", "close": 10.69, "volume": 930287.0}, {"date": "2025-04-04", "close": 10.72, "volume": 1471800.0}, {"date": "2025-04-07", "close": 10.86, "volume": 1936202.0}, {"date": "2025-04-08", "close": 10.8, "volume": 1641879.0}, {"date": "2025-04-09", "close": 11.69, "volume": 1062005.0}, {"date": "2025-04-10", "close": 11.34, "volume": 763297.0}, {"date": "2025-04-11", "close": 11.29, "volume": 877766.0}, {"date": "2025-04-14", "close": 11.25, "volume": 1299958.0}, {"date": "2025-04-15", "close": 11.25, "volume": 709797.0}, {"date": "2025-04-16", "close": 11.15, "volume": 736159.0}, {"date": "2025-04-17", "close": 11.29, "volume": 500455.0}, {"date": "2025-04-21", "close": 11.33, "volume": 1248648.0}, {"date": "2025-04-22", "close": 11.39, "volume": 1075707.0}, {"date": "2025-04-23", "close": 11.5, "volume": 964290.0}, {"date": "2025-04-24", "close": 11.77, "volume": 549643.0}, {"date": "2025-04-25", "close": 11.81, "volume": 454273.0}, {"date": "2025-04-28", "close": 11.82, "volume": 498121.0}, {"date": "2025-04-29", "close": 12.1, "volume": 688911.0}, {"date": "2025-04-30", "close": 11.64, "volume": 703058.0}, {"date": "2025-05-01", "close": 11.74, "volume": 626456.0}, {"date": "2025-05-02", "close": 11.9, "volume": 434021.0}, {"date": "2025-05-05", "close": 11.74, "volume": 563975.0}, {"date": "2025-05-06", "close": 11.42, "volume": 691544.0}, {"date": "2025-05-07", "close": 11.32, "volume": 967298.0}, {"date": "2025-05-08", "close": 10.05, "volume": 1734184.0}, {"date": "2025-05-09", "close": 10.43, "volume": 1819954.0}, {"date": "2025-05-12", "close": 10.8, "volume": 1581399.0}, {"date": "2025-05-13", "close": 11.35, "volume": 1007970.0}, {"date": "2025-05-14", "close": 11.17, "volume": 634765.0}, {"date": "2025-05-15", "close": 10.86, "volume": 566466.0}, {"date": "2025-05-16", "close": 10.95, "volume": 719034.0}, {"date": "2025-05-19", "close": 10.87, "volume": 918761.0}, {"date": "2025-05-20", "close": 10.66, "volume": 564670.0}, {"date": "2025-05-21", "close": 10.13, "volume": 489442.0}, {"date": "2025-05-22", "close": 10.22, "volume": 620373.0}, {"date": "2025-05-23", "close": 10.05, "volume": 535243.0}, {"date": "2025-05-27", "close": 10.26, "volume": 753919.0}, {"date": "2025-05-28", "close": 10.22, "volume": 622539.0}, {"date": "2025-05-29", "close": 10.15, "volume": 752300.0}, {"date": "2025-05-30", "close": 10.25, "volume": 665997.0}, {"date": "2025-06-02", "close": 10.16, "volume": 603715.0}, {"date": "2025-06-03", "close": 10.36, "volume": 715402.0}, {"date": "2025-06-04", "close": 10.42, "volume": 687575.0}, {"date": "2025-06-05", "close": 10.19, "volume": 676075.0}, {"date": "2025-06-06", "close": 10.38, "volume": 513685.0}, {"date": "2025-06-09", "close": 10.56, "volume": 610953.0}, {"date": "2025-06-10", "close": 10.7, "volume": 671329.0}, {"date": "2025-06-11", "close": 10.74, "volume": 492858.0}, {"date": "2025-06-12", "close": 10.64, "volume": 637129.0}, {"date": "2025-06-13", "close": 10.3, "volume": 863999.0}, {"date": "2025-06-16", "close": 10.47, "volume": 632281.0}, {"date": "2025-06-17", "close": 10.24, "volume": 1021414.0}, {"date": "2025-06-18", "close": 10.9, "volume": 1053287.0}, {"date": "2025-06-20", "close": 11.19, "volume": 1486526.0}, {"date": "2025-06-23", "close": 11.54, "volume": 1063249.0}, {"date": "2025-06-24", "close": 12.04, "volume": 1187046.0}, {"date": "2025-06-25", "close": 11.57, "volume": 1135882.0}, {"date": "2025-06-26", "close": 11.38, "volume": 1159121.0}, {"date": "2025-06-27", "close": 11.85, "volume": 2101876.0}, {"date": "2025-06-30", "close": 11.85, "volume": 980053.0}, {"date": "2025-07-01", "close": 12.11, "volume": 704370.0}, {"date": "2025-07-02", "close": 12.34, "volume": 724419.0}, {"date": "2025-07-03", "close": 12.2, "volume": 268692.0}, {"date": "2025-07-07", "close": 12.1, "volume": 708776.0}, {"date": "2025-07-08", "close": 12.27, "volume": 671983.0}, {"date": "2025-07-09", "close": 12.54, "volume": 1066766.0}, {"date": "2025-07-10", "close": 12.74, "volume": 807401.0}, {"date": "2025-07-11", "close": 12.58, "volume": 584610.0}, {"date": "2025-07-14", "close": 12.64, "volume": 541747.0}, {"date": "2025-07-15", "close": 12.39, "volume": 1132891.0}, {"date": "2025-07-16", "close": 12.33, "volume": 507735.0}, {"date": "2025-07-17", "close": 12.98, "volume": 1057774.0}, {"date": "2025-07-18", "close": 12.87, "volume": 720982.0}, {"date": "2025-07-21", "close": 12.88, "volume": 496746.0}, {"date": "2025-07-22", "close": 13.12, "volume": 1025464.0}, {"date": "2025-07-23", "close": 13.48, "volume": 628060.0}, {"date": "2025-07-24", "close": 13.12, "volume": 442496.0}, {"date": "2025-07-25", "close": 13.42, "volume": 511689.0}, {"date": "2025-07-28", "close": 13.4, "volume": 382029.0}, {"date": "2025-07-29", "close": 13.11, "volume": 667584.0}, {"date": "2025-07-30", "close": 12.76, "volume": 492954.0}, {"date": "2025-07-31", "close": 12.87, "volume": 518471.0}, {"date": "2025-08-01", "close": 12.42, "volume": 687228.0}, {"date": "2025-08-04", "close": 12.59, "volume": 517294.0}, {"date": "2025-08-05", "close": 12.63, "volume": 843602.0}, {"date": "2025-08-06", "close": 13.13, "volume": 1046585.0}, {"date": "2025-08-07", "close": 11.77, "volume": 2570366.0}, {"date": "2025-08-08", "close": 12.43, "volume": 1881747.0}, {"date": "2025-08-11", "close": 12.65, "volume": 1186920.0}, {"date": "2025-08-12", "close": 12.91, "volume": 903732.0}, {"date": "2025-08-13", "close": 13.03, "volume": 879837.0}, {"date": "2025-08-14", "close": 12.45, "volume": 554268.0}, {"date": "2025-08-15", "close": 12.63, "volume": 1480237.0}, {"date": "2025-08-18", "close": 12.93, "volume": 1384233.0}, {"date": "2025-08-19", "close": 12.24, "volume": 676019.0}, {"date": "2025-08-20", "close": 12.05, "volume": 632296.0}, {"date": "2025-08-21", "close": 12.46, "volume": 566685.0}, {"date": "2025-08-22", "close": 13.27, "volume": 882174.0}, {"date": "2025-08-25", "close": 12.93, "volume": 801801.0}, {"date": "2025-08-26", "close": 13.1, "volume": 817682.0}, {"date": "2025-08-27", "close": 13.17, "volume": 373235.0}, {"date": "2025-08-28", "close": 13.04, "volume": 619785.0}, {"date": "2025-08-29", "close": 13.05, "volume": 609158.0}, {"date": "2025-09-02", "close": 12.74, "volume": 596659.0}, {"date": "2025-09-03", "close": 12.94, "volume": 531477.0}, {"date": "2025-09-04", "close": 13.63, "volume": 581262.0}, {"date": "2025-09-05", "close": 13.59, "volume": 531053.0}, {"date": "2025-09-08", "close": 13.51, "volume": 677480.0}, {"date": "2025-09-09", "close": 13.39, "volume": 790405.0}, {"date": "2025-09-10", "close": 13.27, "volume": 775229.0}, {"date": "2025-09-11", "close": 13.79, "volume": 686582.0}, {"date": "2025-09-12", "close": 13.49, "volume": 583353.0}, {"date": "2025-09-15", "close": 13.47, "volume": 546615.0}, {"date": "2025-09-16", "close": 13.45, "volume": 868654.0}, {"date": "2025-09-17", "close": 13.33, "volume": 918025.0}, {"date": "2025-09-18", "close": 13.59, "volume": 613433.0}, {"date": "2025-09-19", "close": 13.37, "volume": 1981293.0}, {"date": "2025-09-22", "close": 12.72, "volume": 867395.0}, {"date": "2025-09-23", "close": 12.61, "volume": 653534.0}, {"date": "2025-09-24", "close": 12.38, "volume": 775707.0}, {"date": "2025-09-25", "close": 12.15, "volume": 566722.0}, {"date": "2025-09-26", "close": 12.24, "volume": 564174.0}, {"date": "2025-09-29", "close": 12.28, "volume": 749893.0}, {"date": "2025-09-30", "close": 12.22, "volume": 584522.0}, {"date": "2025-10-01", "close": 12.33, "volume": 829035.0}, {"date": "2025-10-02", "close": 12.17, "volume": 836652.0}, {"date": "2025-10-03", "close": 12.36, "volume": 811705.0}, {"date": "2025-10-06", "close": 12.55, "volume": 1073785.0}, {"date": "2025-10-07", "close": 11.83, "volume": 921226.0}, {"date": "2025-10-08", "close": 11.11, "volume": 1561847.0}, {"date": "2025-10-09", "close": 10.67, "volume": 1048893.0}, {"date": "2025-10-10", "close": 10.18, "volume": 1371729.0}, {"date": "2025-10-13", "close": 10.29, "volume": 894655.0}, {"date": "2025-10-14", "close": 10.74, "volume": 1307534.0}, {"date": "2025-10-15", "close": 10.66, "volume": 824143.0}, {"date": "2025-10-16", "close": 10.45, "volume": 763164.0}, {"date": "2025-10-17", "close": 10.35, "volume": 806200.0}, {"date": "2025-10-20", "close": 10.57, "volume": 900646.0}, {"date": "2025-10-21", "close": 10.54, "volume": 1170049.0}, {"date": "2025-10-22", "close": 10.61, "volume": 1305741.0}, {"date": "2025-10-23", "close": 11.0, "volume": 1140159.0}, {"date": "2025-10-24", "close": 11.3, "volume": 704809.0}, {"date": "2025-10-27", "close": 11.25, "volume": 863808.0}, {"date": "2025-10-28", "close": 11.0, "volume": 871570.0}, {"date": "2025-10-29", "close": 10.54, "volume": 600249.0}, {"date": "2025-10-30", "close": 10.61, "volume": 747830.0}, {"date": "2025-10-31", "close": 10.74, "volume": 653407.0}, {"date": "2025-11-03", "close": 10.84, "volume": 700377.0}, {"date": "2025-11-04", "close": 10.47, "volume": 861726.0}, {"date": "2025-11-05", "close": 10.41, "volume": 950523.0}, {"date": "2025-11-06", "close": 11.09, "volume": 1563475.0}, {"date": "2025-11-07", "close": 11.14, "volume": 1590735.0}, {"date": "2025-11-10", "close": 11.58, "volume": 1154948.0}, {"date": "2025-11-11", "close": 11.38, "volume": 937174.0}, {"date": "2025-11-12", "close": 11.62, "volume": 966045.0}, {"date": "2025-11-13", "close": 11.57, "volume": 623233.0}, {"date": "2025-11-14", "close": 11.37, "volume": 572914.0}, {"date": "2025-11-17", "close": 11.22, "volume": 1349463.0}, {"date": "2025-11-18", "close": 11.34, "volume": 625856.0}, {"date": "2025-11-19", "close": 10.95, "volume": 808091.0}, {"date": "2025-11-20", "close": 10.81, "volume": 609418.0}, {"date": "2025-11-21", "close": 11.48, "volume": 717152.0}, {"date": "2025-11-24", "close": 11.46, "volume": 672094.0}, {"date": "2025-11-25", "close": 11.73, "volume": 474131.0}, {"date": "2025-11-26", "close": 11.72, "volume": 762403.0}, {"date": "2025-11-28", "close": 11.6, "volume": 258458.0}, {"date": "2025-12-01", "close": 11.85, "volume": 1100639.0}, {"date": "2025-12-02", "close": 11.94, "volume": 703600.0}, {"date": "2025-12-03", "close": 12.37, "volume": 549120.0}, {"date": "2025-12-04", "close": 12.12, "volume": 452621.0}, {"date": "2025-12-05", "close": 12.11, "volume": 824894.0}, {"date": "2025-12-08", "close": 11.92, "volume": 875542.0}, {"date": "2025-12-09", "close": 12.27, "volume": 635115.0}, {"date": "2025-12-10", "close": 12.76, "volume": 782470.0}, {"date": "2025-12-11", "close": 12.93, "volume": 782110.0}, {"date": "2025-12-12", "close": 12.78, "volume": 885621.0}, {"date": "2025-12-15", "close": 12.71, "volume": 1026746.0}, {"date": "2025-12-16", "close": 13.31, "volume": 1208149.0}, {"date": "2025-12-17", "close": 13.38, "volume": 1191929.0}, {"date": "2025-12-18", "close": 13.5, "volume": 1105010.0}, {"date": "2025-12-19", "close": 12.9, "volume": 2963618.0}, {"date": "2025-12-22", "close": 12.83, "volume": 848364.0}, {"date": "2025-12-23", "close": 12.59, "volume": 624380.0}, {"date": "2025-12-24", "close": 12.66, "volume": 343979.0}, {"date": "2025-12-26", "close": 12.57, "volume": 464125.0}, {"date": "2025-12-29", "close": 12.57, "volume": 741688.0}, {"date": "2025-12-30", "close": 12.18, "volume": 469905.0}, {"date": "2025-12-31", "close": 12.2, "volume": 510245.0}, {"date": "2026-01-02", "close": 12.04, "volume": 727121.0}, {"date": "2026-01-05", "close": 12.25, "volume": 654417.0}, {"date": "2026-01-06", "close": 12.58, "volume": 1126208.0}, {"date": "2026-01-07", "close": 12.14, "volume": 599091.0}, {"date": "2026-01-08", "close": 12.5, "volume": 462037.0}, {"date": "2026-01-09", "close": 12.57, "volume": 409484.0}, {"date": "2026-01-12", "close": 12.41, "volume": 387641.0}, {"date": "2026-01-13", "close": 12.18, "volume": 520639.0}, {"date": "2026-01-14", "close": 12.02, "volume": 458732.0}, {"date": "2026-01-15", "close": 12.03, "volume": 380769.0}, {"date": "2026-01-16", "close": 11.97, "volume": 669480.0}, {"date": "2026-01-20", "close": 11.7, "volume": 551448.0}, {"date": "2026-01-21", "close": 12.0, "volume": 562386.0}, {"date": "2026-01-22", "close": 12.3, "volume": 787488.0}, {"date": "2026-01-23", "close": 11.94, "volume": 945260.0}, {"date": "2026-01-26", "close": 12.04, "volume": 391393.0}, {"date": "2026-01-27", "close": 11.66, "volume": 314959.0}, {"date": "2026-01-28", "close": 11.66, "volume": 552988.0}, {"date": "2026-01-29", "close": 11.66, "volume": 541775.0}, {"date": "2026-01-30", "close": 11.36, "volume": 664014.0}, {"date": "2026-02-02", "close": 11.4, "volume": 577268.0}, {"date": "2026-02-03", "close": 10.99, "volume": 1293143.0}, {"date": "2026-02-04", "close": 11.14, "volume": 783410.0}, {"date": "2026-02-05", "close": 11.02, "volume": 1047353.0}, {"date": "2026-02-06", "close": 11.14, "volume": 993604.0}, {"date": "2026-02-09", "close": 11.1, "volume": 498054.0}, {"date": "2026-02-10", "close": 11.14, "volume": 796682.0}, {"date": "2026-02-11", "close": 10.95, "volume": 1170704.0}, {"date": "2026-02-12", "close": 10.96, "volume": 1044593.0}, {"date": "2026-02-13", "close": 11.08, "volume": 657699.0}, {"date": "2026-02-17", "close": 11.09, "volume": 737315.0}, {"date": "2026-02-18", "close": 11.38, "volume": 726832.0}, {"date": "2026-02-19", "close": 11.28, "volume": 585767.0}, {"date": "2026-02-20", "close": 11.47, "volume": 597493.0}, {"date": "2026-02-23", "close": 10.61, "volume": 1064817.0}, {"date": "2026-02-24", "close": 10.66, "volume": 784512.0}, {"date": "2026-02-25", "close": 10.74, "volume": 1169054.0}, {"date": "2026-02-26", "close": 9.08, "volume": 3985221.0}, {"date": "2026-02-27", "close": 8.54, "volume": 3094289.0}, {"date": "2026-03-02", "close": 8.04, "volume": 2536701.0}, {"date": "2026-03-03", "close": 8.24, "volume": 2154892.0}, {"date": "2026-03-04", "close": 8.34, "volume": 2118040.0}, {"date": "2026-03-05", "close": 8.4, "volume": 1613517.0}, {"date": "2026-03-06", "close": 8.12, "volume": 1239085.0}, {"date": "2026-03-09", "close": 7.98, "volume": 2056298.0}, {"date": "2026-03-10", "close": 7.8, "volume": 1718823.0}, {"date": "2026-03-11", "close": 7.62, "volume": 1590733.0}, {"date": "2026-03-12", "close": 7.73, "volume": 1968676.0}, {"date": "2026-03-13", "close": 7.58, "volume": 1533522.0}, {"date": "2026-03-16", "close": 7.61, "volume": 2069740.0}, {"date": "2026-03-17", "close": 8.02, "volume": 2188747.0}, {"date": "2026-03-18", "close": 7.96, "volume": 2122555.0}, {"date": "2026-03-19", "close": 8.16, "volume": 2141768.0}, {"date": "2026-03-20", "close": 7.9, "volume": 11320210.0}, {"date": "2026-03-23", "close": 8.23, "volume": 2275351.0}, {"date": "2026-03-24", "close": 8.42, "volume": 1700788.0}, {"date": "2026-03-25", "close": 8.27, "volume": 1113470.0}, {"date": "2026-03-26", "close": 8.17, "volume": 1565545.0}, {"date": "2026-03-27", "close": 7.96, "volume": 1105470.0}, {"date": "2026-03-30", "close": 8.02, "volume": 1525615.0}, {"date": "2026-03-31", "close": 8.12, "volume": 1302942.0}, {"date": "2026-04-01", "close": 8.26, "volume": 863317.0}, {"date": "2026-04-02", "close": 8.3, "volume": 960558.0}, {"date": "2026-04-06", "close": 8.92, "volume": 1204985.0}, {"date": "2026-04-07", "close": 9.31, "volume": 1504015.0}, {"date": "2026-04-08", "close": 9.2, "volume": 1148920.0}, {"date": "2026-04-09", "close": 9.09, "volume": 809436.0}, {"date": "2026-04-10", "close": 9.75, "volume": 1709104.0}, {"date": "2026-04-13", "close": 9.87, "volume": 867066.0}, {"date": "2026-04-14", "close": 10.11, "volume": 1045956.0}, {"date": "2026-04-15", "close": 10.18, "volume": 829604.0}, {"date": "2026-04-16", "close": 10.24, "volume": 1007693.0}, {"date": "2026-04-17", "close": 10.59, "volume": 915489.0}, {"date": "2026-04-20", "close": 11.04, "volume": 1065254.0}, {"date": "2026-04-21", "close": 10.97, "volume": 829019.0}, {"date": "2026-04-22", "close": 11.01, "volume": 924186.0}, {"date": "2026-04-23", "close": 10.78, "volume": 579367.0}, {"date": "2026-04-24", "close": 11.15, "volume": 1079858.0}, {"date": "2026-04-27", "close": 11.07, "volume": 845402.0}, {"date": "2026-04-28", "close": 11.15, "volume": 607417.0}, {"date": "2026-04-29", "close": 10.97, "volume": 636099.0}, {"date": "2026-04-30", "close": 10.99, "volume": 625579.0}, {"date": "2026-05-01", "close": 11.07, "volume": 512891.0}, {"date": "2026-05-04", "close": 10.95, "volume": 565555.0}, {"date": "2026-05-05", "close": 11.16, "volume": 639418.0}, {"date": "2026-05-06", "close": 11.19, "volume": 1028035.0}, {"date": "2026-05-07", "close": 12.33, "volume": 1839558.0}, {"date": "2026-05-08", "close": 11.68, "volume": 1098515.0}, {"date": "2026-05-11", "close": 10.93, "volume": 856003.0}, {"date": "2026-05-12", "close": 10.55, "volume": 934842.0}, {"date": "2026-05-13", "close": 10.4, "volume": 787138.0}, {"date": "2026-05-14", "close": 10.33, "volume": 920321.0}, {"date": "2026-05-15", "close": 9.85, "volume": 827686.0}, {"date": "2026-05-18", "close": 10.03, "volume": 977471.0}, {"date": "2026-05-19", "close": 9.79, "volume": 849636.0}, {"date": "2026-05-20", "close": 9.74, "volume": 1016417.0}, {"date": "2026-05-21", "close": 9.57, "volume": 795957.0}, {"date": "2026-05-22", "close": 9.65, "volume": 811068.0}, {"date": "2026-05-26", "close": 9.74, "volume": 1138240.0}, {"date": "2026-05-27", "close": 10.06, "volume": 1171182.0}, {"date": "2026-05-28", "close": 10.18, "volume": 1045119.0}, {"date": "2026-05-29", "close": 10.28, "volume": 830422.0}, {"date": "2026-06-01", "close": 9.91, "volume": 801607.0}, {"date": "2026-06-02", "close": 9.58, "volume": 670225.0}, {"date": "2026-06-03", "close": 9.18, "volume": 919173.0}, {"date": "2026-06-04", "close": 9.34, "volume": 630870.0}, {"date": "2026-06-05", "close": 9.21, "volume": 681670.0}, {"date": "2026-06-08", "close": 9.3, "volume": 651833.0}, {"date": "2026-06-09", "close": 9.64, "volume": 831488.0}, {"date": "2026-06-10", "close": 9.59, "volume": 673295.0}, {"date": "2026-06-11", "close": 9.56, "volume": 577385.0}, {"date": "2026-06-12", "close": 9.48, "volume": 772627.0}, {"date": "2026-06-15", "close": 9.74, "volume": 659067.0}, {"date": "2026-06-16", "close": 10.13, "volume": 1014446.0}, {"date": "2026-06-17", "close": 9.82, "volume": 824872.0}, {"date": "2026-06-18", "close": 9.95, "volume": 1114766.0}, {"date": "2026-06-22", "close": 9.89, "volume": 860773.0}, {"date": "2026-06-23", "close": 9.84, "volume": 687053.0}, {"date": "2026-06-24", "close": 10.32, "volume": 591364.0}, {"date": "2026-06-25", "close": 10.16, "volume": 971218.0}, {"date": "2026-06-26", "close": 10.75, "volume": 1317224.0}, {"date": "2026-06-29", "close": 11.14, "volume": 967331.0}, {"date": "2026-06-30", "close": 10.94, "volume": 633181.0}, {"date": "2026-07-01", "close": 11.28, "volume": 682271.0}, {"date": "2026-07-02", "close": 11.32, "volume": 552098.0}, {"date": "2026-07-06", "close": 11.4, "volume": 584328.0}, {"date": "2026-07-07", "close": 11.22, "volume": 684499.0}, {"date": "2026-07-08", "close": 10.8, "volume": 526564.0}, {"date": "2026-07-09", "close": 11.03, "volume": 450094.0}, {"date": "2026-07-10", "close": 11.09, "volume": 616346.0}, {"date": "2026-07-13", "close": 11.1, "volume": 580807.0}, {"date": "2026-07-14", "close": 11.27, "volume": 758041.0}, {"date": "2026-07-15", "close": 11.79, "volume": 802922.0}, {"date": "2026-07-16", "close": 12.32, "volume": 1213850.0}, {"date": "2026-07-17", "close": 11.99, "volume": 841553.0}, {"date": "2026-07-20", "close": 11.97, "volume": 606089.0}, {"date": "2026-07-21", "close": 11.87, "volume": 461220.0}, {"date": "2026-07-22", "close": 11.66, "volume": 649709.0}, {"date": "2026-07-23", "close": 11.42, "volume": 718972.0}, {"date": "2026-07-24", "close": 11.46, "volume": 478530.0}], "refreshing": true}