{"ticker": "CCSI", "overview": {"cik": "1866633", "ticker": "CCSI", "name": "Consensus Cloud Solutions, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010838", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010424", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008000", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001866633-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001866633-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008051", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008050", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008049", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008048", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008047", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007842", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007841", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007840", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007839", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007838", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007570", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007569", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007568", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007567", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007566", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007531", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001866633-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007278", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007277", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007280", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 203580.00000000003, "net": -203580.00000000003, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "CCSI", "has_prices": true, "as_of": "2026-10-30", "last": 37.34, "prev_close": 37.69, "change": -0.3499999999999943, "change_pct": -0.009286282833642726, "session_volume": 96705.0, "vwap_5": 37.31156264567369, "vwap_20": 36.59443427007631, "vwap_60": 36.72483328247822, "vwap_250": 29.526503877310574, "high_52w": 39.85, "low_52w": 20.24, "avg_volume_20": 100634.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-010838", "src": "INSIDERS", "ticker": "CCSI", "cik": "1866633", "company": "Consensus Cloud Solutions, Inc.", "company_raw": "Consensus Cloud Solutions, Inc.", "who": "Vithya Aubee", "who_key": "Aubee Vithya", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4923.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CCSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882114/000121465926010838/0001214659-26-010838-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104629}, {"id": "0001214659-26-010839", "src": "INSIDERS", "ticker": "CCSI", "cik": "1866633", "company": "Consensus Cloud Solutions, Inc.", "company_raw": "Consensus Cloud Solutions, Inc.", "who": "Johannes Rolf Peter Hecker", "who_key": "Hecker Johannes Rolf Peter", "role": "Chief Revenue Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11902.390000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CCSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071579/000121465926010839/0001214659-26-010839-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104629}, {"id": "0001214659-26-010424", "src": "INSIDERS", "ticker": "CCSI", "cik": "1866633", "company": "Consensus Cloud Solutions, Inc.", "company_raw": "Consensus Cloud Solutions, Inc.", "who": "Jeffrey Alan Sullivan", "who_key": "Sullivan Jeffrey Alan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 203580.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims CCSI: $204K", "source_url": "https://www.sec.gov/Archives/edgar/data/1887656/000121465926010424/0001214659-26-010424-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001172661-26-001434", "src": "13DG", "ticker": "CCSI", "cik": "1866633", "company": "Consensus Cloud Solutions, Inc.", "company_raw": "Consensus Cloud Solutions, Inc.", "who": "ArrowMark Colorado Holdings LLC", "who_key": "ArrowMark Colorado Holdings 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-Prepackaged Software", "country": "United States", "headline": "ArrowMark Colorado Holdings LLC moves to a 1.97% passive stake in CCSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1483859/0001172661-26-001434-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311989}, {"id": "13DG-0001951757-26-000515", "src": "13DG", "ticker": "CCSI", "cik": "1866633", "company": "Consensus Cloud Solutions, Inc.", "company_raw": "Consensus Cloud Solutions, Inc.", "who": "Consensus Cloud Solutions, Inc.", "who_key": "Consensus Cloud Solutions, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Consensus Cloud Solutions, Inc. crosses 5% of CCSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1866633/0001951757-26-000515-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-001434", "src": "13DG", "ticker": "CCSI", "cik": "1866633", "company": "Consensus Cloud Solutions, Inc.", "company_raw": "Consensus Cloud Solutions, Inc.", "who": "ArrowMark Colorado Holdings LLC", "who_key": "ArrowMark Colorado Holdings 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-Prepackaged Software", "country": "United States", "headline": "ArrowMark Colorado Holdings LLC moves to a 1.97% passive stake in CCSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1483859/0001172661-26-001434-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311989}, {"id": "13DG-0001951757-26-000515", "src": "13DG", "ticker": "CCSI", "cik": "1866633", "company": "Consensus Cloud Solutions, Inc.", "company_raw": "Consensus Cloud Solutions, Inc.", "who": "Consensus Cloud Solutions, Inc.", "who_key": "Consensus Cloud Solutions, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Consensus Cloud Solutions, Inc. crosses 5% of CCSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1866633/0001951757-26-000515-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319189}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Consensus Cloud Solutions, Inc. - Common Stock", "new_value": "Consensus Cloud Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001866633", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001866633", "applied": 1, "detected_at": "2026-09-10T23:38:48.205998"}]}, "key_people": [{"who": "Jeffrey Alan Sullivan", "who_key": "Sullivan Jeffrey Alan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 203580.00000000003, "net": -203580.00000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 203580.00000000003, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1887656/000121465926010424/0001214659-26-010424-index.htm"}], "latest": {"action": "SELL", "amount": 203580.00000000003, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1887656/000121465926010424/0001214659-26-010424-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -203580.00000000003}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010838", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010424", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008000", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001866633-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001866633-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008051", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008050", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008049", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008048", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008047", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007842", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007841", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007840", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007839", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007838", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007570", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007569", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007568", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007567", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007566", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007531", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001866633-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007278", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007277", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007280", "price_sensitive": false}], "performance": {"ticker": "CCSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-30", "close": 35.63, "volume": 5015.0}, {"date": "2021-10-01", "close": 45.0, "volume": 27351.0}, {"date": "2021-10-04", "close": 50.905, "volume": 9581.0}, {"date": "2021-10-05", "close": 55.0, "volume": 98773.0}, {"date": "2021-10-06", "close": 60.0, "volume": 132599.0}, {"date": "2021-10-07", "close": 56.04, "volume": 75988.0}, {"date": "2021-10-08", "close": 64.88, "volume": 4243091.0}, {"date": "2021-10-11", "close": 60.92, "volume": 916951.0}, {"date": "2021-10-12", "close": 63.61, "volume": 641562.0}, {"date": "2021-10-13", "close": 66.09, "volume": 419541.0}, {"date": "2021-10-14", "close": 65.25, "volume": 687257.0}, {"date": "2021-10-15", "close": 63.67, "volume": 421752.0}, {"date": "2021-10-18", "close": 61.73, "volume": 321598.0}, {"date": "2021-10-19", "close": 60.93, "volume": 488884.0}, {"date": "2021-10-20", "close": 59.89, "volume": 403731.0}, {"date": "2021-10-21", "close": 63.48, "volume": 371356.0}, {"date": "2021-10-22", "close": 65.4, "volume": 84070.0}, {"date": "2021-10-25", "close": 62.99, "volume": 118584.0}, {"date": "2021-10-26", "close": 64.9, "volume": 83067.0}, {"date": "2021-10-27", "close": 64.29, "volume": 94619.0}, {"date": "2021-10-28", "close": 64.0, "volume": 102996.0}, {"date": "2021-10-29", "close": 63.33, "volume": 140817.0}, {"date": "2021-11-01", "close": 62.01, "volume": 178758.0}, {"date": "2021-11-02", "close": 62.31, "volume": 208257.0}, {"date": "2021-11-03", "close": 63.74, "volume": 190768.0}, {"date": "2021-11-04", "close": 64.26, "volume": 110576.0}, {"date": "2021-11-05", "close": 65.0, "volume": 236195.0}, {"date": "2021-11-08", "close": 64.67, "volume": 140942.0}, {"date": "2021-11-09", "close": 64.99, "volume": 143338.0}, {"date": "2021-11-10", "close": 64.36, "volume": 179442.0}, {"date": "2021-11-11", "close": 62.97, "volume": 146260.0}, {"date": "2021-11-12", "close": 61.93, "volume": 200638.0}, {"date": "2021-11-15", "close": 65.17, "volume": 162372.0}, {"date": "2021-11-16", "close": 65.0, "volume": 110279.0}, {"date": "2021-11-17", "close": 62.75, "volume": 127861.0}, {"date": "2021-11-18", "close": 63.1, "volume": 154790.0}, {"date": "2021-11-19", "close": 63.69, "volume": 69495.0}, {"date": "2021-11-22", "close": 61.91, "volume": 145474.0}, {"date": "2021-11-23", "close": 59.92, "volume": 102632.0}, {"date": "2021-11-24", "close": 59.99, "volume": 71746.0}, {"date": "2021-11-26", "close": 58.99, "volume": 78427.0}, {"date": "2021-11-29", "close": 61.44, "volume": 98738.0}, {"date": "2021-11-30", "close": 62.64, "volume": 248993.0}, {"date": "2021-12-01", "close": 62.47, "volume": 135473.0}, {"date": "2021-12-02", "close": 64.28, "volume": 76711.0}, {"date": "2021-12-03", "close": 59.75, "volume": 71336.0}, {"date": "2021-12-06", "close": 61.15, "volume": 107309.0}, {"date": "2021-12-07", "close": 63.25, "volume": 117601.0}, {"date": "2021-12-08", "close": 61.57, "volume": 105840.0}, {"date": "2021-12-09", "close": 59.75, "volume": 72691.0}, {"date": "2021-12-10", "close": 56.78, "volume": 118040.0}, {"date": "2021-12-13", "close": 57.33, "volume": 95010.0}, {"date": "2021-12-14", "close": 53.98, "volume": 135921.0}, {"date": "2021-12-15", "close": 57.15, "volume": 220323.0}, {"date": "2021-12-16", "close": 54.81, "volume": 104513.0}, {"date": "2021-12-17", "close": 56.62, "volume": 999397.0}, {"date": "2021-12-20", "close": 54.48, "volume": 95100.0}, {"date": "2021-12-21", "close": 57.05, "volume": 55370.0}, {"date": "2021-12-22", "close": 57.58, "volume": 37653.0}, {"date": "2021-12-23", "close": 58.53, "volume": 36594.0}, {"date": "2021-12-27", "close": 59.5, "volume": 63828.0}, {"date": "2021-12-28", "close": 59.17, "volume": 52296.0}, {"date": "2021-12-29", "close": 58.19, "volume": 44122.0}, {"date": "2021-12-30", "close": 58.78, "volume": 103020.0}, {"date": "2021-12-31", "close": 57.87, "volume": 53276.0}, {"date": "2022-01-03", "close": 58.93, "volume": 140096.0}, {"date": "2022-01-04", "close": 57.95, "volume": 72044.0}, {"date": "2022-01-05", "close": 56.06, "volume": 60476.0}, {"date": "2022-01-06", "close": 56.56, "volume": 50699.0}, {"date": "2022-01-07", "close": 56.8, "volume": 63816.0}, {"date": "2022-01-10", "close": 58.07, "volume": 55539.0}, {"date": "2022-01-11", "close": 59.53, "volume": 41505.0}, {"date": "2022-01-12", "close": 59.23, "volume": 59278.0}, {"date": "2022-01-13", "close": 58.49, "volume": 57334.0}, {"date": "2022-01-14", "close": 59.12, "volume": 52555.0}, {"date": "2022-01-18", "close": 57.64, "volume": 73622.0}, {"date": "2022-01-19", "close": 58.38, "volume": 85129.0}, {"date": "2022-01-20", "close": 58.43, "volume": 62123.0}, {"date": "2022-01-21", "close": 56.64, "volume": 101514.0}, {"date": "2022-01-24", "close": 57.66, "volume": 107751.0}, {"date": "2022-01-25", "close": 55.95, "volume": 81338.0}, {"date": "2022-01-26", "close": 55.19, "volume": 89718.0}, {"date": "2022-01-27", "close": 53.38, "volume": 102330.0}, {"date": "2022-01-28", "close": 55.24, "volume": 66655.0}, {"date": "2022-01-31", "close": 56.7, "volume": 91705.0}, {"date": "2022-02-01", "close": 57.4, "volume": 61792.0}, {"date": "2022-02-02", "close": 55.97, "volume": 68284.0}, {"date": "2022-02-03", "close": 53.38, "volume": 64031.0}, {"date": "2022-02-04", "close": 55.32, "volume": 47693.0}, {"date": "2022-02-07", "close": 56.25, "volume": 83062.0}, {"date": "2022-02-08", "close": 61.79, "volume": 93075.0}, {"date": "2022-02-09", "close": 62.0, "volume": 58146.0}, {"date": "2022-02-10", "close": 59.77, "volume": 65640.0}, {"date": "2022-02-11", "close": 58.77, "volume": 58343.0}, {"date": "2022-02-14", "close": 60.61, "volume": 53508.0}, {"date": "2022-02-15", "close": 60.78, "volume": 125706.0}, {"date": "2022-02-16", "close": 58.21, "volume": 78800.0}, {"date": "2022-02-17", "close": 57.49, "volume": 41140.0}, {"date": "2022-02-18", "close": 55.96, "volume": 58772.0}, {"date": "2022-02-22", "close": 53.64, "volume": 59320.0}, {"date": "2022-02-23", "close": 53.37, "volume": 60193.0}, {"date": "2022-02-24", "close": 54.29, "volume": 80524.0}, {"date": "2022-02-25", "close": 54.77, "volume": 56306.0}, {"date": "2022-02-28", "close": 55.66, "volume": 108150.0}, {"date": "2022-03-01", "close": 54.78, "volume": 103577.0}, {"date": "2022-03-02", "close": 57.5, "volume": 74648.0}, {"date": "2022-03-03", "close": 59.73, "volume": 117350.0}, {"date": "2022-03-04", "close": 59.52, "volume": 106253.0}, {"date": "2022-03-07", "close": 60.0, "volume": 143925.0}, {"date": "2022-03-08", "close": 60.46, "volume": 95930.0}, {"date": "2022-03-09", "close": 60.5, "volume": 95430.0}, {"date": "2022-03-10", "close": 59.55, "volume": 75050.0}, {"date": "2022-03-11", "close": 56.22, "volume": 77866.0}, {"date": "2022-03-14", "close": 54.11, "volume": 67932.0}, {"date": "2022-03-15", "close": 55.54, "volume": 78239.0}, {"date": "2022-03-16", "close": 58.27, "volume": 68448.0}, {"date": "2022-03-17", "close": 60.7, "volume": 63679.0}, {"date": "2022-03-18", "close": 60.18, "volume": 244252.0}, {"date": "2022-03-21", "close": 59.65, "volume": 42711.0}, {"date": "2022-03-22", "close": 59.66, "volume": 54428.0}, {"date": "2022-03-23", "close": 58.97, "volume": 43309.0}, {"date": "2022-03-24", "close": 57.89, "volume": 32783.0}, {"date": "2022-03-25", "close": 58.53, "volume": 52200.0}, {"date": "2022-03-28", "close": 59.95, "volume": 54096.0}, {"date": "2022-03-29", "close": 60.96, "volume": 104037.0}, {"date": "2022-03-30", "close": 60.28, "volume": 63380.0}, {"date": "2022-03-31", "close": 60.13, "volume": 91887.0}, {"date": "2022-04-01", "close": 60.01, "volume": 97004.0}, {"date": "2022-04-04", "close": 57.86, "volume": 64818.0}, {"date": "2022-04-05", "close": 59.34, "volume": 126585.0}, {"date": "2022-04-06", "close": 55.74, "volume": 85564.0}, {"date": "2022-04-07", "close": 54.86, "volume": 95752.0}, {"date": "2022-04-08", "close": 52.66, "volume": 69603.0}, {"date": "2022-04-11", "close": 52.13, "volume": 62257.0}, {"date": "2022-04-12", "close": 52.98, "volume": 80469.0}, {"date": "2022-04-13", "close": 57.22, "volume": 64251.0}, {"date": "2022-04-14", "close": 56.84, "volume": 47012.0}, {"date": "2022-04-18", "close": 57.91, "volume": 71460.0}, {"date": "2022-04-19", "close": 58.7, "volume": 60406.0}, {"date": "2022-04-20", "close": 57.58, "volume": 52147.0}, {"date": "2022-04-21", "close": 56.46, "volume": 76164.0}, {"date": "2022-04-22", "close": 53.88, "volume": 65271.0}, {"date": "2022-04-25", "close": 57.11, "volume": 48714.0}, {"date": "2022-04-26", "close": 54.57, "volume": 52240.0}, {"date": "2022-04-27", "close": 54.43, "volume": 79962.0}, {"date": "2022-04-28", "close": 56.38, "volume": 66752.0}, {"date": "2022-04-29", "close": 52.72, "volume": 61147.0}, {"date": "2022-05-02", "close": 54.03, "volume": 91408.0}, {"date": "2022-05-03", "close": 53.28, "volume": 53775.0}, {"date": "2022-05-04", "close": 55.22, "volume": 58858.0}, {"date": "2022-05-05", "close": 53.44, "volume": 61111.0}, {"date": "2022-05-06", "close": 52.01, "volume": 90519.0}, {"date": "2022-05-09", "close": 49.51, "volume": 80785.0}, {"date": "2022-05-10", "close": 49.17, "volume": 84686.0}, {"date": "2022-05-11", "close": 45.14, "volume": 67264.0}, {"date": "2022-05-12", "close": 45.7, "volume": 93439.0}, {"date": "2022-05-13", "close": 47.95, "volume": 56110.0}, {"date": "2022-05-16", "close": 47.1, "volume": 54351.0}, {"date": "2022-05-17", "close": 48.47, "volume": 87915.0}, {"date": "2022-05-18", "close": 47.78, "volume": 86961.0}, {"date": "2022-05-19", "close": 49.01, "volume": 101884.0}, {"date": "2022-05-20", "close": 48.78, "volume": 65806.0}, {"date": "2022-05-23", "close": 50.7, "volume": 63267.0}, {"date": "2022-05-24", "close": 48.0, "volume": 66790.0}, {"date": "2022-05-25", "close": 47.81, "volume": 54150.0}, {"date": "2022-05-26", "close": 49.23, "volume": 43911.0}, {"date": "2022-05-27", "close": 49.2, "volume": 59047.0}, {"date": "2022-05-31", "close": 48.03, "volume": 117111.0}, {"date": "2022-06-01", "close": 48.47, "volume": 82862.0}, {"date": "2022-06-02", "close": 50.53, "volume": 55495.0}, {"date": "2022-06-03", "close": 49.31, "volume": 33879.0}, {"date": "2022-06-06", "close": 48.23, "volume": 37549.0}, {"date": "2022-06-07", "close": 49.09, "volume": 40424.0}, {"date": "2022-06-08", "close": 43.08, "volume": 258009.0}, {"date": "2022-06-09", "close": 41.87, "volume": 190324.0}, {"date": "2022-06-10", "close": 40.09, "volume": 1270643.0}, {"date": "2022-06-13", "close": 38.43, "volume": 327851.0}, {"date": "2022-06-14", "close": 39.06, "volume": 198971.0}, {"date": "2022-06-15", "close": 40.83, "volume": 215620.0}, {"date": "2022-06-16", "close": 39.53, "volume": 187471.0}, {"date": "2022-06-17", "close": 42.47, "volume": 484870.0}, {"date": "2022-06-21", "close": 42.39, "volume": 128943.0}, {"date": "2022-06-22", "close": 43.96, "volume": 121129.0}, {"date": "2022-06-23", "close": 43.85, "volume": 103348.0}, {"date": "2022-06-24", "close": 45.85, "volume": 370086.0}, {"date": "2022-06-27", "close": 43.23, "volume": 113421.0}, {"date": "2022-06-28", "close": 44.27, "volume": 128856.0}, {"date": "2022-06-29", "close": 44.87, "volume": 119756.0}, {"date": "2022-06-30", "close": 43.68, "volume": 140640.0}, {"date": "2022-07-01", "close": 45.0, "volume": 98062.0}, {"date": "2022-07-05", "close": 46.2, "volume": 190273.0}, {"date": "2022-07-06", "close": 47.11, "volume": 128522.0}, {"date": "2022-07-07", "close": 48.77, "volume": 66780.0}, {"date": "2022-07-08", "close": 49.0, "volume": 58733.0}, {"date": "2022-07-11", "close": 47.5, "volume": 94461.0}, {"date": "2022-07-12", "close": 47.31, "volume": 121349.0}, {"date": "2022-07-13", "close": 46.83, "volume": 81814.0}, {"date": "2022-07-14", "close": 46.02, "volume": 44740.0}, {"date": "2022-07-15", "close": 48.07, "volume": 72699.0}, {"date": "2022-07-18", "close": 47.41, "volume": 76846.0}, {"date": "2022-07-19", "close": 49.3, "volume": 88290.0}, {"date": "2022-07-20", "close": 51.36, "volume": 76503.0}, {"date": "2022-07-21", "close": 52.26, "volume": 68767.0}, {"date": "2022-07-22", "close": 53.67, "volume": 112781.0}, {"date": "2022-07-25", "close": 54.18, "volume": 79080.0}, {"date": "2022-07-26", "close": 51.58, "volume": 81836.0}, {"date": "2022-07-27", "close": 53.61, "volume": 66472.0}, {"date": "2022-07-28", "close": 53.59, "volume": 52981.0}, {"date": "2022-07-29", "close": 54.03, "volume": 44432.0}, {"date": "2022-08-01", "close": 55.49, "volume": 66913.0}, {"date": "2022-08-02", "close": 55.29, "volume": 61089.0}, {"date": "2022-08-03", "close": 56.64, "volume": 105602.0}, {"date": "2022-08-04", "close": 56.64, "volume": 64094.0}, {"date": "2022-08-05", "close": 56.69, "volume": 39689.0}, {"date": "2022-08-08", "close": 57.14, "volume": 71231.0}, {"date": "2022-08-09", "close": 56.24, "volume": 78829.0}, {"date": "2022-08-10", "close": 55.91, "volume": 135956.0}, {"date": "2022-08-11", "close": 56.07, "volume": 120997.0}, {"date": "2022-08-12", "close": 57.14, "volume": 112121.0}, {"date": "2022-08-15", "close": 59.13, "volume": 68346.0}, {"date": "2022-08-16", "close": 58.26, "volume": 63849.0}, {"date": "2022-08-17", "close": 56.0, "volume": 85751.0}, {"date": "2022-08-18", "close": 55.33, "volume": 94489.0}, {"date": "2022-08-19", "close": 53.1, "volume": 101644.0}, {"date": "2022-08-22", "close": 53.2, "volume": 116077.0}, {"date": "2022-08-23", "close": 53.77, "volume": 128242.0}, {"date": "2022-08-24", "close": 55.11, "volume": 104657.0}, {"date": "2022-08-25", "close": 56.4, "volume": 99190.0}, {"date": "2022-08-26", "close": 53.84, "volume": 100693.0}, {"date": "2022-08-29", "close": 52.39, "volume": 66119.0}, {"date": "2022-08-30", "close": 52.15, "volume": 201519.0}, {"date": "2022-08-31", "close": 50.35, "volume": 155847.0}, {"date": "2022-09-01", "close": 49.35, "volume": 108709.0}, {"date": "2022-09-02", "close": 48.61, "volume": 90113.0}, {"date": "2022-09-06", "close": 48.8, "volume": 93922.0}, {"date": "2022-09-07", "close": 47.71, "volume": 125475.0}, {"date": "2022-09-08", "close": 47.6, "volume": 76748.0}, {"date": "2022-09-09", "close": 48.33, "volume": 82451.0}, {"date": "2022-09-12", "close": 49.96, "volume": 102310.0}, {"date": "2022-09-13", "close": 47.85, "volume": 106058.0}, {"date": "2022-09-14", "close": 46.97, "volume": 177989.0}, {"date": "2022-09-15", "close": 50.15, "volume": 256958.0}, {"date": "2022-09-16", "close": 50.51, "volume": 534769.0}, {"date": "2022-09-19", "close": 49.51, "volume": 111175.0}, {"date": "2022-09-20", "close": 50.87, "volume": 84845.0}, {"date": "2022-09-21", "close": 50.09, "volume": 88076.0}, {"date": "2022-09-22", "close": 50.12, "volume": 119485.0}, {"date": "2022-09-23", "close": 49.93, "volume": 152959.0}, {"date": "2022-09-26", "close": 49.25, "volume": 156441.0}, {"date": "2022-09-27", "close": 47.95, "volume": 70685.0}, {"date": "2022-09-28", "close": 50.54, "volume": 201259.0}, {"date": "2022-09-29", "close": 47.94, "volume": 78043.0}, {"date": "2022-09-30", "close": 47.3, "volume": 137257.0}, {"date": "2022-10-03", "close": 48.08, "volume": 45344.0}, {"date": "2022-10-04", "close": 48.75, "volume": 69954.0}, {"date": "2022-10-05", "close": 48.57, "volume": 57356.0}, {"date": "2022-10-06", "close": 49.29, "volume": 55037.0}, {"date": "2022-10-07", "close": 47.41, "volume": 77338.0}, {"date": "2022-10-10", "close": 47.98, "volume": 61745.0}, {"date": "2022-10-11", "close": 48.84, "volume": 83389.0}, {"date": "2022-10-12", "close": 49.75, "volume": 119877.0}, {"date": "2022-10-13", "close": 50.62, "volume": 69982.0}, {"date": "2022-10-14", "close": 48.92, "volume": 45404.0}, {"date": "2022-10-17", "close": 51.09, "volume": 67604.0}, {"date": "2022-10-18", "close": 52.92, "volume": 65914.0}, {"date": "2022-10-19", "close": 50.84, "volume": 73431.0}, {"date": "2022-10-20", "close": 50.92, "volume": 58921.0}, {"date": "2022-10-21", "close": 51.89, "volume": 53439.0}, {"date": "2022-10-24", "close": 52.59, "volume": 47069.0}, {"date": "2022-10-25", "close": 53.93, "volume": 59188.0}, {"date": "2022-10-26", "close": 53.06, "volume": 55797.0}, {"date": "2022-10-27", "close": 53.45, "volume": 55936.0}, {"date": "2022-10-28", "close": 55.24, "volume": 123244.0}, {"date": "2022-10-31", "close": 56.14, "volume": 66148.0}, {"date": "2022-11-01", "close": 55.07, "volume": 84163.0}, {"date": "2022-11-02", "close": 54.96, "volume": 70762.0}, {"date": "2022-11-03", "close": 55.31, "volume": 98799.0}, {"date": "2022-11-04", "close": 56.28, "volume": 60998.0}, {"date": "2022-11-07", "close": 57.39, "volume": 55912.0}, {"date": "2022-11-08", "close": 57.8, "volume": 68476.0}, {"date": "2022-11-09", "close": 58.38, "volume": 68848.0}, {"date": "2022-11-10", "close": 60.0, "volume": 98955.0}, {"date": "2022-11-11", "close": 56.51, "volume": 98627.0}, {"date": "2022-11-14", "close": 57.66, "volume": 66204.0}, {"date": "2022-11-15", "close": 62.04, "volume": 71695.0}, {"date": "2022-11-16", "close": 61.05, "volume": 168373.0}, {"date": "2022-11-17", "close": 60.95, "volume": 80429.0}, {"date": "2022-11-18", "close": 62.22, "volume": 100181.0}, {"date": "2022-11-21", "close": 53.495, "volume": 114155.0}, {"date": "2022-11-22", "close": 55.23, "volume": 55347.0}, {"date": "2022-11-23", "close": 57.74, "volume": 55512.0}, {"date": "2022-11-25", "close": 55.78, "volume": 20153.0}, {"date": "2022-11-28", "close": 55.73, "volume": 81520.0}, {"date": "2022-11-29", "close": 55.49, "volume": 121056.0}, {"date": "2022-11-30", "close": 56.79, "volume": 110419.0}, {"date": "2022-12-01", "close": 58.4, "volume": 65644.0}, {"date": "2022-12-02", "close": 57.6, "volume": 72905.0}, {"date": "2022-12-05", "close": 55.56, "volume": 54374.0}, {"date": "2022-12-06", "close": 55.48, "volume": 101772.0}, {"date": "2022-12-07", "close": 54.88, "volume": 61851.0}, {"date": "2022-12-08", "close": 56.05, "volume": 56183.0}, {"date": "2022-12-09", "close": 56.06, "volume": 47576.0}, {"date": "2022-12-12", "close": 56.21, "volume": 83860.0}, {"date": "2022-12-13", "close": 58.55, "volume": 145984.0}, {"date": "2022-12-14", "close": 58.85, "volume": 84543.0}, {"date": "2022-12-15", "close": 56.85, "volume": 80195.0}, {"date": "2022-12-16", "close": 52.61, "volume": 1256206.0}, {"date": "2022-12-19", "close": 54.05, "volume": 138439.0}, {"date": "2022-12-20", "close": 52.58, "volume": 80740.0}, {"date": "2022-12-21", "close": 54.09, "volume": 99055.0}, {"date": "2022-12-22", "close": 53.24, "volume": 86171.0}, {"date": "2022-12-23", "close": 53.34, "volume": 67954.0}, {"date": "2022-12-27", "close": 52.45, "volume": 53368.0}, {"date": "2022-12-28", "close": 52.01, "volume": 48997.0}, {"date": "2022-12-29", "close": 54.04, "volume": 54305.0}, {"date": "2022-12-30", "close": 53.76, "volume": 53661.0}, {"date": "2023-01-03", "close": 53.58, "volume": 82056.0}, {"date": "2023-01-04", "close": 53.34, "volume": 71030.0}, {"date": "2023-01-05", "close": 53.66, "volume": 60030.0}, {"date": "2023-01-06", "close": 53.78, "volume": 61075.0}, {"date": "2023-01-09", "close": 54.18, "volume": 40043.0}, {"date": "2023-01-10", "close": 55.39, "volume": 49500.0}, {"date": "2023-01-11", "close": 55.92, "volume": 69133.0}, {"date": "2023-01-12", "close": 56.37, "volume": 105679.0}, {"date": "2023-01-13", "close": 57.03, "volume": 39152.0}, {"date": "2023-01-17", "close": 56.4, "volume": 46400.0}, {"date": "2023-01-18", "close": 55.8, "volume": 80714.0}, {"date": "2023-01-19", "close": 56.48, "volume": 46335.0}, {"date": "2023-01-20", "close": 56.82, "volume": 55413.0}, {"date": "2023-01-23", "close": 58.7, "volume": 55253.0}, {"date": "2023-01-24", "close": 58.9, "volume": 55518.0}, {"date": "2023-01-25", "close": 59.88, "volume": 46386.0}, {"date": "2023-01-26", "close": 59.54, "volume": 92424.0}, {"date": "2023-01-27", "close": 59.44, "volume": 44220.0}, {"date": "2023-01-30", "close": 58.83, "volume": 74477.0}, {"date": "2023-01-31", "close": 58.77, "volume": 123981.0}, {"date": "2023-02-01", "close": 59.36, "volume": 94493.0}, {"date": "2023-02-02", "close": 59.8, "volume": 77424.0}, {"date": "2023-02-03", "close": 59.21, "volume": 152320.0}, {"date": "2023-02-06", "close": 59.47, "volume": 73913.0}, {"date": "2023-02-07", "close": 59.94, "volume": 107562.0}, {"date": "2023-02-08", "close": 59.94, "volume": 85395.0}, {"date": "2023-02-09", "close": 59.24, "volume": 104897.0}, {"date": "2023-02-10", "close": 58.82, "volume": 35962.0}, {"date": "2023-02-13", "close": 60.0, "volume": 101631.0}, {"date": "2023-02-14", "close": 59.75, "volume": 59319.0}, {"date": "2023-02-15", "close": 61.7, "volume": 53029.0}, {"date": "2023-02-16", "close": 61.0, "volume": 66288.0}, {"date": "2023-02-17", "close": 60.92, "volume": 110888.0}, {"date": "2023-02-21", "close": 59.05, "volume": 85819.0}, {"date": "2023-02-22", "close": 59.5, "volume": 150289.0}, {"date": "2023-02-23", "close": 46.92, "volume": 791660.0}, {"date": "2023-02-24", "close": 44.16, "volume": 501752.0}, {"date": "2023-02-27", "close": 42.27, "volume": 193458.0}, {"date": "2023-02-28", "close": 41.04, "volume": 378590.0}, {"date": "2023-03-01", "close": 40.61, "volume": 206899.0}, {"date": "2023-03-02", "close": 38.59, "volume": 266198.0}, {"date": "2023-03-03", "close": 38.21, "volume": 162503.0}, {"date": "2023-03-06", "close": 37.31, "volume": 170465.0}, {"date": "2023-03-07", "close": 37.89, "volume": 277182.0}, {"date": "2023-03-08", "close": 36.22, "volume": 255862.0}, {"date": "2023-03-09", "close": 35.18, "volume": 233824.0}, {"date": "2023-03-10", "close": 34.26, "volume": 178687.0}, {"date": "2023-03-13", "close": 32.24, "volume": 246977.0}, {"date": "2023-03-14", "close": 31.5, "volume": 232527.0}, {"date": "2023-03-15", "close": 31.17, "volume": 226002.0}, {"date": "2023-03-16", "close": 30.69, "volume": 225270.0}, {"date": "2023-03-17", "close": 31.79, "volume": 843103.0}, {"date": "2023-03-20", "close": 32.41, "volume": 263621.0}, {"date": "2023-03-21", "close": 33.52, "volume": 221646.0}, {"date": "2023-03-22", "close": 31.85, "volume": 148758.0}, {"date": "2023-03-23", "close": 30.48, "volume": 212624.0}, {"date": "2023-03-24", "close": 31.35, "volume": 121603.0}, {"date": "2023-03-27", "close": 32.63, "volume": 114526.0}, {"date": "2023-03-28", "close": 31.78, "volume": 99949.0}, {"date": "2023-03-29", "close": 32.24, "volume": 88898.0}, {"date": "2023-03-30", "close": 32.82, "volume": 102039.0}, {"date": "2023-03-31", "close": 34.09, "volume": 114107.0}, {"date": "2023-04-03", "close": 33.78, "volume": 111497.0}, {"date": "2023-04-04", "close": 33.74, "volume": 98299.0}, {"date": "2023-04-05", "close": 33.58, "volume": 89237.0}, {"date": "2023-04-06", "close": 34.72, "volume": 83523.0}, {"date": "2023-04-10", "close": 36.47, "volume": 269290.0}, {"date": "2023-04-11", "close": 37.27, "volume": 144814.0}, {"date": "2023-04-12", "close": 37.88, "volume": 132354.0}, {"date": "2023-04-13", "close": 39.07, "volume": 132632.0}, {"date": "2023-04-14", "close": 39.06, "volume": 121263.0}, {"date": "2023-04-17", "close": 38.67, "volume": 119558.0}, {"date": "2023-04-18", "close": 37.98, "volume": 92272.0}, {"date": "2023-04-19", "close": 39.01, "volume": 69609.0}, {"date": "2023-04-20", "close": 39.59, "volume": 103219.0}, {"date": "2023-04-21", "close": 39.15, "volume": 94256.0}, {"date": "2023-04-24", "close": 38.66, "volume": 53660.0}, {"date": "2023-04-25", "close": 37.59, "volume": 73126.0}, {"date": "2023-04-26", "close": 37.29, "volume": 81750.0}, {"date": "2023-04-27", "close": 37.27, "volume": 65685.0}, {"date": "2023-04-28", "close": 37.33, "volume": 68366.0}, {"date": "2023-05-01", "close": 37.98, "volume": 75820.0}, {"date": "2023-05-02", "close": 36.56, "volume": 68240.0}, {"date": "2023-05-03", "close": 36.77, "volume": 67483.0}, {"date": "2023-05-04", "close": 36.35, "volume": 83574.0}, {"date": "2023-05-05", "close": 36.86, "volume": 133171.0}, {"date": "2023-05-08", "close": 36.16, "volume": 84955.0}, {"date": "2023-05-09", "close": 35.09, "volume": 165773.0}, {"date": "2023-05-10", "close": 36.32, "volume": 137549.0}, {"date": "2023-05-11", "close": 33.46, "volume": 94030.0}, {"date": "2023-05-12", "close": 33.125, "volume": 96687.0}, {"date": "2023-05-15", "close": 34.66, "volume": 161775.0}, {"date": "2023-05-16", "close": 34.3, "volume": 187939.0}, {"date": "2023-05-17", "close": 36.08, "volume": 181142.0}, {"date": "2023-05-18", "close": 34.66, "volume": 131812.0}, {"date": "2023-05-19", "close": 34.63, "volume": 114255.0}, {"date": "2023-05-22", "close": 36.25, "volume": 113590.0}, {"date": "2023-05-23", "close": 35.85, "volume": 132414.0}, {"date": "2023-05-24", "close": 35.42, "volume": 165322.0}, {"date": "2023-05-25", "close": 35.21, "volume": 92990.0}, {"date": "2023-05-26", "close": 36.21, "volume": 95709.0}, {"date": "2023-05-30", "close": 36.05, "volume": 85720.0}, {"date": "2023-05-31", "close": 36.45, "volume": 500659.0}, {"date": "2023-06-01", "close": 35.54, "volume": 102031.0}, {"date": "2023-06-02", "close": 36.57, "volume": 320103.0}, {"date": "2023-06-05", "close": 34.62, "volume": 126397.0}, {"date": "2023-06-06", "close": 35.89, "volume": 126228.0}, {"date": "2023-06-07", "close": 35.97, "volume": 314774.0}, {"date": "2023-06-08", "close": 35.77, "volume": 119196.0}, {"date": "2023-06-09", "close": 35.56, "volume": 138112.0}, {"date": "2023-06-12", "close": 33.89, "volume": 114904.0}, {"date": "2023-06-13", "close": 34.37, "volume": 284985.0}, {"date": "2023-06-14", "close": 32.57, "volume": 147797.0}, {"date": "2023-06-15", "close": 32.96, "volume": 130943.0}, {"date": "2023-06-16", "close": 31.69, "volume": 748713.0}, {"date": "2023-06-20", "close": 32.59, "volume": 210357.0}, {"date": "2023-06-21", "close": 30.51, "volume": 138171.0}, {"date": "2023-06-22", "close": 29.96, "volume": 146722.0}, {"date": "2023-06-23", "close": 29.57, "volume": 352178.0}, {"date": "2023-06-26", "close": 30.16, "volume": 170478.0}, {"date": "2023-06-27", "close": 30.35, "volume": 184802.0}, {"date": "2023-06-28", "close": 30.39, "volume": 114761.0}, {"date": "2023-06-29", "close": 30.41, "volume": 118342.0}, {"date": "2023-06-30", "close": 31.0, "volume": 212540.0}, {"date": "2023-07-03", "close": 32.44, "volume": 77828.0}, {"date": "2023-07-05", "close": 31.26, "volume": 169934.0}, {"date": "2023-07-06", "close": 30.11, "volume": 122106.0}, {"date": "2023-07-07", "close": 30.41, "volume": 209369.0}, {"date": "2023-07-10", "close": 30.69, "volume": 125776.0}, {"date": "2023-07-11", "close": 32.24, "volume": 128244.0}, {"date": "2023-07-12", "close": 33.41, "volume": 112776.0}, {"date": "2023-07-13", "close": 34.3, "volume": 76658.0}, {"date": "2023-07-14", "close": 33.68, "volume": 99168.0}, {"date": "2023-07-17", "close": 33.19, "volume": 95909.0}, {"date": "2023-07-18", "close": 34.96, "volume": 96531.0}, {"date": "2023-07-19", "close": 34.38, "volume": 81154.0}, {"date": "2023-07-20", "close": 33.02, "volume": 78357.0}, {"date": "2023-07-21", "close": 32.36, "volume": 112325.0}, {"date": "2023-07-24", "close": 32.15, "volume": 66888.0}, {"date": "2023-07-25", "close": 32.58, "volume": 91621.0}, {"date": "2023-07-26", "close": 32.6, "volume": 61869.0}, {"date": "2023-07-27", "close": 32.24, "volume": 65338.0}, {"date": "2023-07-28", "close": 32.67, "volume": 62211.0}, {"date": "2023-07-31", "close": 32.41, "volume": 68260.0}, {"date": "2023-08-01", "close": 31.38, "volume": 77903.0}, {"date": "2023-08-02", "close": 30.53, "volume": 74121.0}, {"date": "2023-08-03", "close": 30.48, "volume": 90669.0}, {"date": "2023-08-04", "close": 30.49, "volume": 69637.0}, {"date": "2023-08-07", "close": 32.06, "volume": 98874.0}, {"date": "2023-08-08", "close": 30.99, "volume": 146019.0}, {"date": "2023-08-09", "close": 31.01, "volume": 103723.0}, {"date": "2023-08-10", "close": 31.46, "volume": 109337.0}, {"date": "2023-08-11", "close": 31.76, "volume": 74929.0}, {"date": "2023-08-14", "close": 31.77, "volume": 82195.0}, {"date": "2023-08-15", "close": 31.35, "volume": 68816.0}, {"date": "2023-08-16", "close": 31.14, "volume": 60467.0}, {"date": "2023-08-17", "close": 31.1, "volume": 92909.0}, {"date": "2023-08-18", "close": 29.98, "volume": 78982.0}, {"date": "2023-08-21", "close": 29.43, "volume": 77753.0}, {"date": "2023-08-22", "close": 29.59, "volume": 134584.0}, {"date": "2023-08-23", "close": 30.96, "volume": 62152.0}, {"date": "2023-08-24", "close": 30.08, "volume": 67847.0}, {"date": "2023-08-25", "close": 30.75, "volume": 58846.0}, {"date": "2023-08-28", "close": 31.49, "volume": 46842.0}, {"date": "2023-08-29", "close": 31.43, "volume": 55179.0}, {"date": "2023-08-30", "close": 32.13, "volume": 121603.0}, {"date": "2023-08-31", "close": 31.93, "volume": 164154.0}, {"date": "2023-09-01", "close": 31.5, "volume": 77174.0}, {"date": "2023-09-05", "close": 31.49, "volume": 85089.0}, {"date": "2023-09-06", "close": 31.41, "volume": 75720.0}, {"date": "2023-09-07", "close": 26.58, "volume": 173294.0}, {"date": "2023-09-08", "close": 26.49, "volume": 149976.0}, {"date": "2023-09-11", "close": 26.45, "volume": 105227.0}, {"date": "2023-09-12", "close": 26.52, "volume": 117721.0}, {"date": "2023-09-13", "close": 26.4, "volume": 139101.0}, {"date": "2023-09-14", "close": 25.85, "volume": 91720.0}, {"date": "2023-09-15", "close": 25.12, "volume": 335246.0}, {"date": "2023-09-18", "close": 25.89, "volume": 139357.0}, {"date": "2023-09-19", "close": 25.56, "volume": 77871.0}, {"date": "2023-09-20", "close": 25.33, "volume": 61709.0}, {"date": "2023-09-21", "close": 26.42, "volume": 145424.0}, {"date": "2023-09-22", "close": 25.24, "volume": 167329.0}, {"date": "2023-09-25", "close": 24.73, "volume": 178661.0}, {"date": "2023-09-26", "close": 24.02, "volume": 119561.0}, {"date": "2023-09-27", "close": 23.81, "volume": 136302.0}, {"date": "2023-09-28", "close": 24.63, "volume": 221247.0}, {"date": "2023-09-29", "close": 25.18, "volume": 183516.0}, {"date": "2023-10-02", "close": 24.07, "volume": 174040.0}, {"date": "2023-10-03", "close": 23.47, "volume": 152540.0}, {"date": "2023-10-04", "close": 23.62, "volume": 127279.0}, {"date": "2023-10-05", "close": 23.51, "volume": 186221.0}, {"date": "2023-10-06", "close": 23.99, "volume": 249727.0}, {"date": "2023-10-09", "close": 25.09, "volume": 114320.0}, {"date": "2023-10-10", "close": 24.88, "volume": 81603.0}, {"date": "2023-10-11", "close": 24.99, "volume": 115657.0}, {"date": "2023-10-12", "close": 24.33, "volume": 116682.0}, {"date": "2023-10-13", "close": 23.87, "volume": 124233.0}, {"date": "2023-10-16", "close": 25.19, "volume": 147985.0}, {"date": "2023-10-17", "close": 25.37, "volume": 112325.0}, {"date": "2023-10-18", "close": 25.09, "volume": 64697.0}, {"date": "2023-10-19", "close": 24.76, "volume": 130819.0}, {"date": "2023-10-20", "close": 22.5, "volume": 87578.0}, {"date": "2023-10-23", "close": 21.71, "volume": 109659.0}, {"date": "2023-10-24", "close": 21.23, "volume": 83831.0}, {"date": "2023-10-25", "close": 20.59, "volume": 91980.0}, {"date": "2023-10-26", "close": 20.83, "volume": 68179.0}, {"date": "2023-10-27", "close": 20.41, "volume": 97537.0}, {"date": "2023-10-30", "close": 20.99, "volume": 110733.0}, {"date": "2023-10-31", "close": 21.59, "volume": 89121.0}, {"date": "2023-11-01", "close": 20.8, "volume": 103888.0}, {"date": "2023-11-02", "close": 21.65, "volume": 80342.0}, {"date": "2023-11-03", "close": 22.36, "volume": 114580.0}, {"date": "2023-11-06", "close": 22.06, "volume": 110326.0}, {"date": "2023-11-07", "close": 22.52, "volume": 80899.0}, {"date": "2023-11-08", "close": 22.61, "volume": 86392.0}, {"date": "2023-11-09", "close": 22.45, "volume": 133085.0}, {"date": "2023-11-10", "close": 21.01, "volume": 230259.0}, {"date": "2023-11-13", "close": 23.92, "volume": 181503.0}, {"date": "2023-11-14", "close": 23.67, "volume": 160177.0}, {"date": "2023-11-15", "close": 22.33, "volume": 133466.0}, {"date": "2023-11-16", "close": 21.62, "volume": 79679.0}, {"date": "2023-11-17", "close": 22.34, "volume": 120153.0}, {"date": "2023-11-20", "close": 23.11, "volume": 105374.0}, {"date": "2023-11-21", "close": 22.7, "volume": 88973.0}, {"date": "2023-11-22", "close": 22.14, "volume": 68587.0}, {"date": "2023-11-24", "close": 22.36, "volume": 56174.0}, {"date": "2023-11-27", "close": 21.47, "volume": 137214.0}, {"date": "2023-11-28", "close": 20.71, "volume": 137380.0}, {"date": "2023-11-29", "close": 19.81, "volume": 217846.0}, {"date": "2023-11-30", "close": 18.42, "volume": 266600.0}, {"date": "2023-12-01", "close": 19.14, "volume": 250740.0}, {"date": "2023-12-04", "close": 23.4, "volume": 357794.0}, {"date": "2023-12-05", "close": 22.79, "volume": 253788.0}, {"date": "2023-12-06", "close": 24.21, "volume": 200140.0}, {"date": "2023-12-07", "close": 25.0, "volume": 162325.0}, {"date": "2023-12-08", "close": 25.53, "volume": 113653.0}, {"date": "2023-12-11", "close": 25.24, "volume": 147008.0}, {"date": "2023-12-12", "close": 25.05, "volume": 128938.0}, {"date": "2023-12-13", "close": 26.68, "volume": 308363.0}, {"date": "2023-12-14", "close": 25.93, "volume": 256697.0}, {"date": "2023-12-15", "close": 26.62, "volume": 730629.0}, {"date": "2023-12-18", "close": 27.09, "volume": 262106.0}, {"date": "2023-12-19", "close": 26.88, "volume": 252182.0}, {"date": "2023-12-20", "close": 26.74, "volume": 166976.0}, {"date": "2023-12-21", "close": 25.82, "volume": 150607.0}, {"date": "2023-12-22", "close": 25.61, "volume": 92098.0}, {"date": "2023-12-26", "close": 25.72, "volume": 98733.0}, {"date": "2023-12-27", "close": 25.84, "volume": 119749.0}, {"date": "2023-12-28", "close": 26.82, "volume": 141685.0}, {"date": "2023-12-29", "close": 26.21, "volume": 131036.0}, {"date": "2024-01-02", "close": 24.67, "volume": 166163.0}, {"date": "2024-01-03", "close": 23.25, "volume": 106839.0}, {"date": "2024-01-04", "close": 22.72, "volume": 95489.0}, {"date": "2024-01-05", "close": 22.48, "volume": 112433.0}, {"date": "2024-01-08", "close": 22.62, "volume": 92997.0}, {"date": "2024-01-09", "close": 20.39, "volume": 120244.0}, {"date": "2024-01-10", "close": 19.84, "volume": 154696.0}, {"date": "2024-01-11", "close": 19.62, "volume": 177608.0}, {"date": "2024-01-12", "close": 19.71, "volume": 205120.0}, {"date": "2024-01-16", "close": 18.9, "volume": 178190.0}, {"date": "2024-01-17", "close": 18.38, "volume": 134578.0}, {"date": "2024-01-18", "close": 17.99, "volume": 163098.0}, {"date": "2024-01-19", "close": 18.36, "volume": 219720.0}, {"date": "2024-01-22", "close": 19.61, "volume": 210550.0}, {"date": "2024-01-23", "close": 19.77, "volume": 130606.0}, {"date": "2024-01-24", "close": 20.26, "volume": 126152.0}, {"date": "2024-01-25", "close": 20.08, "volume": 98194.0}, {"date": "2024-01-26", "close": 20.47, "volume": 95720.0}, {"date": "2024-01-29", "close": 20.49, "volume": 121988.0}, {"date": "2024-01-30", "close": 21.3, "volume": 234707.0}, {"date": "2024-01-31", "close": 21.74, "volume": 324433.0}, {"date": "2024-02-01", "close": 22.62, "volume": 195126.0}, {"date": "2024-02-02", "close": 20.35, "volume": 155356.0}, {"date": "2024-02-05", "close": 19.75, "volume": 149615.0}, {"date": "2024-02-06", "close": 20.15, "volume": 145213.0}, {"date": "2024-02-07", "close": 20.13, "volume": 217734.0}, {"date": "2024-02-08", "close": 19.58, "volume": 253692.0}, {"date": "2024-02-09", "close": 19.79, "volume": 162078.0}, {"date": "2024-02-12", "close": 20.91, "volume": 144423.0}, {"date": "2024-02-13", "close": 18.29, "volume": 139273.0}, {"date": "2024-02-14", "close": 19.4, "volume": 148608.0}, {"date": "2024-02-15", "close": 19.59, "volume": 221342.0}, {"date": "2024-02-16", "close": 19.1, "volume": 162211.0}, {"date": "2024-02-20", "close": 18.85, "volume": 179817.0}, {"date": "2024-02-21", "close": 18.29, "volume": 169198.0}, {"date": "2024-02-22", "close": 15.49, "volume": 767554.0}, {"date": "2024-02-23", "close": 16.81, "volume": 620347.0}, {"date": "2024-02-26", "close": 16.67, "volume": 434449.0}, {"date": "2024-02-27", "close": 16.61, "volume": 362368.0}, {"date": "2024-02-28", "close": 16.0, "volume": 399219.0}, {"date": "2024-02-29", "close": 15.92, "volume": 610427.0}, {"date": "2024-03-01", "close": 16.39, "volume": 546530.0}, {"date": "2024-03-04", "close": 15.0, "volume": 1196954.0}, {"date": "2024-03-05", "close": 13.99, "volume": 775694.0}, {"date": "2024-03-06", "close": 13.42, "volume": 802756.0}, {"date": "2024-03-07", "close": 14.06, "volume": 611792.0}, {"date": "2024-03-08", "close": 14.33, "volume": 580579.0}, {"date": "2024-03-11", "close": 14.62, "volume": 485804.0}, {"date": "2024-03-12", "close": 13.71, "volume": 463678.0}, {"date": "2024-03-13", "close": 13.54, "volume": 528809.0}, {"date": "2024-03-14", "close": 12.97, "volume": 647970.0}, {"date": "2024-03-15", "close": 13.66, "volume": 4169841.0}, {"date": "2024-03-18", "close": 14.13, "volume": 833013.0}, {"date": "2024-03-19", "close": 14.42, "volume": 568774.0}, {"date": "2024-03-20", "close": 14.75, "volume": 381533.0}, {"date": "2024-03-21", "close": 14.76, "volume": 370426.0}, {"date": "2024-03-22", "close": 13.45, "volume": 344240.0}, {"date": "2024-03-25", "close": 13.86, "volume": 297013.0}, {"date": "2024-03-26", "close": 14.06, "volume": 401415.0}, {"date": "2024-03-27", "close": 15.07, "volume": 268245.0}, {"date": "2024-03-28", "close": 15.86, "volume": 310257.0}, {"date": "2024-04-01", "close": 15.62, "volume": 246782.0}, {"date": "2024-04-02", "close": 15.08, "volume": 266871.0}, {"date": "2024-04-03", "close": 15.31, "volume": 171743.0}, {"date": "2024-04-04", "close": 14.55, "volume": 228202.0}, {"date": "2024-04-05", "close": 13.66, "volume": 234362.0}, {"date": "2024-04-08", "close": 13.9, "volume": 235695.0}, {"date": "2024-04-09", "close": 15.12, "volume": 251363.0}, {"date": "2024-04-10", "close": 13.59, "volume": 244065.0}, {"date": "2024-04-11", "close": 13.36, "volume": 173639.0}, {"date": "2024-04-12", "close": 12.69, "volume": 200073.0}, {"date": "2024-04-15", "close": 12.61, "volume": 193100.0}, {"date": "2024-04-16", "close": 12.54, "volume": 191627.0}, {"date": "2024-04-17", "close": 12.51, "volume": 232906.0}, {"date": "2024-04-18", "close": 12.91, "volume": 242445.0}, {"date": "2024-04-19", "close": 12.88, "volume": 250945.0}, {"date": "2024-04-22", "close": 12.55, "volume": 162437.0}, {"date": "2024-04-23", "close": 12.62, "volume": 157783.0}, {"date": "2024-04-24", "close": 12.59, "volume": 115072.0}, {"date": "2024-04-25", "close": 12.47, "volume": 157707.0}, {"date": "2024-04-26", "close": 12.27, "volume": 113318.0}, {"date": "2024-04-29", "close": 12.5, "volume": 623615.0}, {"date": "2024-04-30", "close": 11.64, "volume": 308516.0}, {"date": "2024-05-01", "close": 11.79, "volume": 276147.0}, {"date": "2024-05-02", "close": 12.25, "volume": 265457.0}, {"date": "2024-05-03", "close": 12.21, "volume": 252421.0}, {"date": "2024-05-06", "close": 12.67, "volume": 267048.0}, {"date": "2024-05-07", "close": 13.06, "volume": 148253.0}, {"date": "2024-05-08", "close": 13.23, "volume": 280816.0}, {"date": "2024-05-09", "close": 18.0, "volume": 1101202.0}, {"date": "2024-05-10", "close": 19.11, "volume": 514651.0}, {"date": "2024-05-13", "close": 19.42, "volume": 329961.0}, {"date": "2024-05-14", "close": 20.05, "volume": 244306.0}, {"date": "2024-05-15", "close": 19.35, "volume": 197683.0}, {"date": "2024-05-16", "close": 19.02, "volume": 199468.0}, {"date": "2024-05-17", "close": 19.72, "volume": 230063.0}, {"date": "2024-05-20", "close": 20.13, "volume": 223320.0}, {"date": "2024-05-21", "close": 20.23, "volume": 152034.0}, {"date": "2024-05-22", "close": 19.83, "volume": 171125.0}, {"date": "2024-05-23", "close": 19.51, "volume": 201559.0}, {"date": "2024-05-24", "close": 19.86, "volume": 338189.0}, {"date": "2024-05-28", "close": 19.83, "volume": 185271.0}, {"date": "2024-05-29", "close": 19.55, "volume": 205808.0}, {"date": "2024-05-30", "close": 18.87, "volume": 139408.0}, {"date": "2024-05-31", "close": 18.87, "volume": 591766.0}, {"date": "2024-06-03", "close": 19.07, "volume": 194597.0}, {"date": "2024-06-04", "close": 19.15, "volume": 212334.0}, {"date": "2024-06-05", "close": 19.61, "volume": 187065.0}, {"date": "2024-06-06", "close": 19.41, "volume": 166227.0}, {"date": "2024-06-07", "close": 18.52, "volume": 129671.0}, {"date": "2024-06-10", "close": 19.07, "volume": 145946.0}, {"date": "2024-06-11", "close": 20.02, "volume": 183687.0}, {"date": "2024-06-12", "close": 19.93, "volume": 182235.0}, {"date": "2024-06-13", "close": 17.98, "volume": 306829.0}, {"date": "2024-06-14", "close": 17.53, "volume": 243968.0}, {"date": "2024-06-17", "close": 17.36, "volume": 120817.0}, {"date": "2024-06-18", "close": 16.29, "volume": 124390.0}, {"date": "2024-06-20", "close": 16.31, "volume": 94121.0}, {"date": "2024-06-21", "close": 16.8, "volume": 283147.0}, {"date": "2024-06-24", "close": 16.28, "volume": 146565.0}, {"date": "2024-06-25", "close": 16.46, "volume": 133303.0}, {"date": "2024-06-26", "close": 16.5, "volume": 140103.0}, {"date": "2024-06-27", "close": 16.34, "volume": 94531.0}, {"date": "2024-06-28", "close": 17.18, "volume": 631765.0}, {"date": "2024-07-01", "close": 16.55, "volume": 163489.0}, {"date": "2024-07-02", "close": 15.92, "volume": 80456.0}, {"date": "2024-07-03", "close": 16.29, "volume": 59096.0}, {"date": "2024-07-05", "close": 16.74, "volume": 208531.0}, {"date": "2024-07-08", "close": 16.6, "volume": 166427.0}, {"date": "2024-07-09", "close": 16.92, "volume": 161176.0}, {"date": "2024-07-10", "close": 16.51, "volume": 132732.0}, {"date": "2024-07-11", "close": 17.31, "volume": 143760.0}, {"date": "2024-07-12", "close": 16.84, "volume": 122322.0}, {"date": "2024-07-15", "close": 17.75, "volume": 174007.0}, {"date": "2024-07-16", "close": 19.58, "volume": 233137.0}, {"date": "2024-07-17", "close": 19.69, "volume": 198986.0}, {"date": "2024-07-18", "close": 19.65, "volume": 153851.0}, {"date": "2024-07-19", "close": 20.45, "volume": 132929.0}, {"date": "2024-07-22", "close": 20.96, "volume": 273698.0}, {"date": "2024-07-23", "close": 21.18, "volume": 140323.0}, {"date": "2024-07-24", "close": 21.11, "volume": 233287.0}, {"date": "2024-07-25", "close": 22.49, "volume": 170328.0}, {"date": "2024-07-26", "close": 22.56, "volume": 156217.0}, {"date": "2024-07-29", "close": 21.76, "volume": 182278.0}, {"date": "2024-07-30", "close": 21.9, "volume": 119309.0}, {"date": "2024-07-31", "close": 21.3, "volume": 109570.0}, {"date": "2024-08-01", "close": 20.96, "volume": 209105.0}, {"date": "2024-08-02", "close": 20.09, "volume": 125591.0}, {"date": "2024-08-05", "close": 19.2, "volume": 196674.0}, {"date": "2024-08-06", "close": 19.29, "volume": 145250.0}, {"date": "2024-08-07", "close": 19.1, "volume": 120315.0}, {"date": "2024-08-08", "close": 19.48, "volume": 143178.0}, {"date": "2024-08-09", "close": 19.87, "volume": 315701.0}, {"date": "2024-08-12", "close": 19.51, "volume": 211882.0}, {"date": "2024-08-13", "close": 19.97, "volume": 99969.0}, {"date": "2024-08-14", "close": 19.68, "volume": 75767.0}, {"date": "2024-08-15", "close": 19.98, "volume": 103130.0}, {"date": "2024-08-16", "close": 20.17, "volume": 180142.0}, {"date": "2024-08-19", "close": 20.42, "volume": 170805.0}, {"date": "2024-08-20", "close": 20.34, "volume": 81065.0}, {"date": "2024-08-21", "close": 21.36, "volume": 237439.0}, {"date": "2024-08-22", "close": 20.96, "volume": 119558.0}, {"date": "2024-08-23", "close": 21.83, "volume": 173076.0}, {"date": "2024-08-26", "close": 23.3, "volume": 213140.0}, {"date": "2024-08-27", "close": 23.27, "volume": 71842.0}, {"date": "2024-08-28", "close": 23.14, "volume": 69758.0}, {"date": "2024-08-29", "close": 24.07, "volume": 95162.0}, {"date": "2024-08-30", "close": 24.09, "volume": 108022.0}, {"date": "2024-09-03", "close": 23.39, "volume": 92901.0}, {"date": "2024-09-04", "close": 23.33, "volume": 109278.0}, {"date": "2024-09-05", "close": 22.52, "volume": 93119.0}, {"date": "2024-09-06", "close": 22.7, "volume": 119566.0}, {"date": "2024-09-09", "close": 21.4, "volume": 165683.0}, {"date": "2024-09-10", "close": 21.82, "volume": 84859.0}, {"date": "2024-09-11", "close": 21.56, "volume": 69532.0}, {"date": "2024-09-12", "close": 21.77, "volume": 69305.0}, {"date": "2024-09-13", "close": 22.53, "volume": 99403.0}, {"date": "2024-09-16", "close": 23.32, "volume": 113091.0}, {"date": "2024-09-17", "close": 23.66, "volume": 122548.0}, {"date": "2024-09-18", "close": 23.1, "volume": 103214.0}, {"date": "2024-09-19", "close": 23.38, "volume": 77954.0}, {"date": "2024-09-20", "close": 22.7, "volume": 447289.0}, {"date": "2024-09-23", "close": 22.43, "volume": 119954.0}, {"date": "2024-09-24", "close": 22.56, "volume": 140370.0}, {"date": "2024-09-25", "close": 22.52, "volume": 110033.0}, {"date": "2024-09-26", "close": 23.96, "volume": 180461.0}, {"date": "2024-09-27", "close": 23.62, "volume": 105832.0}, {"date": "2024-09-30", "close": 23.55, "volume": 80790.0}, {"date": "2024-10-01", "close": 22.7, "volume": 119930.0}, {"date": "2024-10-02", "close": 22.34, "volume": 102056.0}, {"date": "2024-10-03", "close": 21.6, "volume": 119635.0}, {"date": "2024-10-04", "close": 22.17, "volume": 113541.0}, {"date": "2024-10-07", "close": 21.52, "volume": 74748.0}, {"date": "2024-10-08", "close": 21.46, "volume": 70406.0}, {"date": "2024-10-09", "close": 21.56, "volume": 67920.0}, {"date": "2024-10-10", "close": 21.2, "volume": 65103.0}, {"date": "2024-10-11", "close": 21.66, "volume": 74065.0}, {"date": "2024-10-14", "close": 21.29, "volume": 69550.0}, {"date": "2024-10-15", "close": 21.48, "volume": 108117.0}, {"date": "2024-10-16", "close": 21.8, "volume": 168927.0}, {"date": "2024-10-17", "close": 21.6, "volume": 122186.0}, {"date": "2024-10-18", "close": 21.21, "volume": 72279.0}, {"date": "2024-10-21", "close": 20.92, "volume": 133380.0}, {"date": "2024-10-22", "close": 21.27, "volume": 131026.0}, {"date": "2024-10-23", "close": 20.5, "volume": 76990.0}, {"date": "2024-10-24", "close": 20.17, "volume": 85165.0}, {"date": "2024-10-25", "close": 20.22, "volume": 179425.0}, {"date": "2024-10-28", "close": 21.49, "volume": 142627.0}, {"date": "2024-10-29", "close": 21.77, "volume": 93483.0}, {"date": "2024-10-30", "close": 21.96, "volume": 100637.0}, {"date": "2024-10-31", "close": 22.18, "volume": 151675.0}, {"date": "2024-11-01", "close": 22.9, "volume": 199102.0}, {"date": "2024-11-04", "close": 23.57, "volume": 161917.0}, {"date": "2024-11-05", "close": 23.46, "volume": 132982.0}, {"date": "2024-11-06", "close": 26.61, "volume": 289646.0}, {"date": "2024-11-07", "close": 26.08, "volume": 178528.0}, {"date": "2024-11-08", "close": 25.05, "volume": 176109.0}, {"date": "2024-11-11", "close": 25.34, "volume": 127742.0}, {"date": "2024-11-12", "close": 25.29, "volume": 93774.0}, {"date": "2024-11-13", "close": 25.14, "volume": 177510.0}, {"date": "2024-11-14", "close": 25.05, "volume": 118302.0}, {"date": "2024-11-15", "close": 25.3, "volume": 157200.0}, {"date": "2024-11-18", "close": 25.22, "volume": 116515.0}, {"date": "2024-11-19", "close": 23.39, "volume": 162029.0}, {"date": "2024-11-20", "close": 23.72, "volume": 92575.0}, {"date": "2024-11-21", "close": 23.75, "volume": 74830.0}, {"date": "2024-11-22", "close": 24.49, "volume": 71302.0}, {"date": "2024-11-25", "close": 25.51, "volume": 98267.0}, {"date": "2024-11-26", "close": 25.44, "volume": 106955.0}, {"date": "2024-11-27", "close": 25.5, "volume": 93465.0}, {"date": "2024-11-29", "close": 24.95, "volume": 90333.0}, {"date": "2024-12-02", "close": 25.46, "volume": 95448.0}, {"date": "2024-12-03", "close": 25.47, "volume": 114420.0}, {"date": "2024-12-04", "close": 24.93, "volume": 214330.0}, {"date": "2024-12-05", "close": 24.84, "volume": 103230.0}, {"date": "2024-12-06", "close": 25.04, "volume": 66511.0}, {"date": "2024-12-09", "close": 24.7, "volume": 105385.0}, {"date": "2024-12-10", "close": 25.01, "volume": 108287.0}, {"date": "2024-12-11", "close": 24.89, "volume": 76493.0}, {"date": "2024-12-12", "close": 25.12, "volume": 65481.0}, {"date": "2024-12-13", "close": 24.1, "volume": 66849.0}, {"date": "2024-12-16", "close": 24.27, "volume": 54608.0}, {"date": "2024-12-17", "close": 24.33, "volume": 81334.0}, {"date": "2024-12-18", "close": 23.5, "volume": 139739.0}, {"date": "2024-12-19", "close": 23.59, "volume": 74113.0}, {"date": "2024-12-20", "close": 23.59, "volume": 199485.0}, {"date": "2024-12-23", "close": 23.76, "volume": 77278.0}, {"date": "2024-12-24", "close": 23.58, "volume": 42657.0}, {"date": "2024-12-26", "close": 24.28, "volume": 74863.0}, {"date": "2024-12-27", "close": 23.91, "volume": 89654.0}, {"date": "2024-12-30", "close": 23.73, "volume": 138870.0}, {"date": "2024-12-31", "close": 23.86, "volume": 94929.0}, {"date": "2025-01-02", "close": 23.99, "volume": 80435.0}, {"date": "2025-01-03", "close": 24.63, "volume": 100444.0}, {"date": "2025-01-06", "close": 24.795, "volume": 101186.0}, {"date": "2025-01-07", "close": 24.03, "volume": 113956.0}, {"date": "2025-01-08", "close": 23.73, "volume": 74715.0}, {"date": "2025-01-10", "close": 23.48, "volume": 104649.0}, {"date": "2025-01-13", "close": 23.54, "volume": 113533.0}, {"date": "2025-01-14", "close": 24.015, "volume": 69431.0}, {"date": "2025-01-15", "close": 25.02, "volume": 55270.0}, {"date": "2025-01-16", "close": 24.69, "volume": 72895.0}, {"date": "2025-01-17", "close": 25.07, "volume": 118606.0}, {"date": "2025-01-21", "close": 25.56, "volume": 76173.0}, {"date": "2025-01-22", "close": 25.4, "volume": 72383.0}, {"date": "2025-01-23", "close": 25.83, "volume": 50124.0}, {"date": "2025-01-24", "close": 26.36, "volume": 74034.0}, {"date": "2025-01-27", "close": 26.93, "volume": 161588.0}, {"date": "2025-01-28", "close": 30.2, "volume": 251890.0}, {"date": "2025-01-29", "close": 30.44, "volume": 175530.0}, {"date": "2025-01-30", "close": 28.41, "volume": 159741.0}, {"date": "2025-01-31", "close": 28.32, "volume": 155405.0}, {"date": "2025-02-03", "close": 27.75, "volume": 97334.0}, {"date": "2025-02-04", "close": 28.54, "volume": 102398.0}, {"date": "2025-02-05", "close": 28.06, "volume": 71392.0}, {"date": "2025-02-06", "close": 27.91, "volume": 102578.0}, {"date": "2025-02-07", "close": 27.71, "volume": 80699.0}, {"date": "2025-02-10", "close": 28.27, "volume": 102694.0}, {"date": "2025-02-11", "close": 28.91, "volume": 81489.0}, {"date": "2025-02-12", "close": 28.96, "volume": 69156.0}, {"date": "2025-02-13", "close": 29.24, "volume": 97243.0}, {"date": "2025-02-14", "close": 28.81, "volume": 75802.0}, {"date": "2025-02-18", "close": 29.14, "volume": 132849.0}, {"date": "2025-02-19", "close": 28.03, "volume": 174040.0}, {"date": "2025-02-20", "close": 25.6, "volume": 415293.0}, {"date": "2025-02-21", "close": 25.68, "volume": 290953.0}, {"date": "2025-02-24", "close": 25.9, "volume": 218816.0}, {"date": "2025-02-25", "close": 26.18, "volume": 208315.0}, {"date": "2025-02-26", "close": 27.23, "volume": 164518.0}, {"date": "2025-02-27", "close": 26.22, "volume": 221129.0}, {"date": "2025-02-28", "close": 26.17, "volume": 149934.0}, {"date": "2025-03-03", "close": 25.65, "volume": 195635.0}, {"date": "2025-03-04", "close": 24.22, "volume": 170094.0}, {"date": "2025-03-05", "close": 24.17, "volume": 160660.0}, {"date": "2025-03-06", "close": 23.63, "volume": 161467.0}, {"date": "2025-03-07", "close": 24.27, "volume": 111167.0}, {"date": "2025-03-10", "close": 23.735, "volume": 155730.0}, {"date": "2025-03-11", "close": 23.98, "volume": 145662.0}, {"date": "2025-03-12", "close": 24.06, "volume": 188045.0}, {"date": "2025-03-13", "close": 23.43, "volume": 160631.0}, {"date": "2025-03-14", "close": 23.87, "volume": 125795.0}, {"date": "2025-03-17", "close": 24.88, "volume": 189961.0}, {"date": "2025-03-18", "close": 24.24, "volume": 168917.0}, {"date": "2025-03-19", "close": 24.33, "volume": 80103.0}, {"date": "2025-03-20", "close": 24.69, "volume": 133539.0}, {"date": "2025-03-21", "close": 23.65, "volume": 261479.0}, {"date": "2025-03-24", "close": 24.73, "volume": 152718.0}, {"date": "2025-03-25", "close": 24.1, "volume": 184378.0}, {"date": "2025-03-26", "close": 23.68, "volume": 148731.0}, {"date": "2025-03-27", "close": 23.56, "volume": 135952.0}, {"date": "2025-03-28", "close": 23.2, "volume": 154549.0}, {"date": "2025-03-31", "close": 23.08, "volume": 238882.0}, {"date": "2025-04-01", "close": 22.9, "volume": 130161.0}, {"date": "2025-04-02", "close": 23.51, "volume": 91626.0}, {"date": "2025-04-03", "close": 21.73, "volume": 130212.0}, {"date": "2025-04-04", "close": 20.5, "volume": 182760.0}, {"date": "2025-04-07", "close": 19.67, "volume": 153203.0}, {"date": "2025-04-08", "close": 19.34, "volume": 233691.0}, {"date": "2025-04-09", "close": 20.8, "volume": 192039.0}, {"date": "2025-04-10", "close": 19.51, "volume": 143951.0}, {"date": "2025-04-11", "close": 19.17, "volume": 110013.0}, {"date": "2025-04-14", "close": 18.96, "volume": 143665.0}, {"date": "2025-04-15", "close": 19.11, "volume": 97389.0}, {"date": "2025-04-16", "close": 18.75, "volume": 116640.0}, {"date": "2025-04-17", "close": 18.78, "volume": 139653.0}, {"date": "2025-04-21", "close": 18.19, "volume": 134422.0}, {"date": "2025-04-22", "close": 18.41, "volume": 116140.0}, {"date": "2025-04-23", "close": 19.0, "volume": 153869.0}, {"date": "2025-04-24", "close": 19.39, "volume": 109010.0}, {"date": "2025-04-25", "close": 19.4, "volume": 164064.0}, {"date": "2025-04-28", "close": 19.69, "volume": 153237.0}, {"date": "2025-04-29", "close": 20.05, "volume": 92228.0}, {"date": "2025-04-30", "close": 19.86, "volume": 98231.0}, {"date": "2025-05-01", "close": 19.88, "volume": 95643.0}, {"date": "2025-05-02", "close": 20.85, "volume": 149343.0}, {"date": "2025-05-05", "close": 21.68, "volume": 210654.0}, {"date": "2025-05-06", "close": 21.695, "volume": 167435.0}, {"date": "2025-05-07", "close": 22.31, "volume": 186954.0}, {"date": "2025-05-08", "close": 22.38, "volume": 322174.0}, {"date": "2025-05-09", "close": 22.51, "volume": 195455.0}, {"date": "2025-05-12", "close": 23.53, "volume": 168997.0}, {"date": "2025-05-13", "close": 23.2, "volume": 147316.0}, {"date": "2025-05-14", "close": 22.86, "volume": 154779.0}, {"date": "2025-05-15", "close": 23.36, "volume": 90159.0}, {"date": "2025-05-16", "close": 23.17, "volume": 154093.0}, {"date": "2025-05-19", "close": 22.97, "volume": 156939.0}, {"date": "2025-05-20", "close": 23.22, "volume": 97321.0}, {"date": "2025-05-21", "close": 22.09, "volume": 205823.0}, {"date": "2025-05-22", "close": 22.21, "volume": 174940.0}, {"date": "2025-05-23", "close": 21.37, "volume": 155752.0}, {"date": "2025-05-27", "close": 22.57, "volume": 180563.0}, {"date": "2025-05-28", "close": 22.31, "volume": 159581.0}, {"date": "2025-05-29", "close": 22.24, "volume": 115176.0}, {"date": "2025-05-30", "close": 21.97, "volume": 127918.0}, {"date": "2025-06-02", "close": 21.19, "volume": 272021.0}, {"date": "2025-06-03", "close": 21.88, "volume": 183128.0}, {"date": "2025-06-04", "close": 22.26, "volume": 142996.0}, {"date": "2025-06-05", "close": 22.36, "volume": 129827.0}, {"date": "2025-06-06", "close": 22.76, "volume": 103273.0}, {"date": "2025-06-09", "close": 22.88, "volume": 128115.0}, {"date": "2025-06-10", "close": 23.0, "volume": 104720.0}, {"date": "2025-06-11", "close": 22.99, "volume": 101609.0}, {"date": "2025-06-12", "close": 22.53, "volume": 132456.0}, {"date": "2025-06-13", "close": 21.65, "volume": 159299.0}, {"date": "2025-06-16", "close": 22.29, "volume": 129507.0}, {"date": "2025-06-17", "close": 22.21, "volume": 131433.0}, {"date": "2025-06-18", "close": 22.21, "volume": 127039.0}, {"date": "2025-06-20", "close": 21.91, "volume": 302704.0}, {"date": "2025-06-23", "close": 22.78, "volume": 144348.0}, {"date": "2025-06-24", "close": 23.0, "volume": 88617.0}, {"date": "2025-06-25", "close": 23.13, "volume": 117089.0}, {"date": "2025-06-26", "close": 23.28, "volume": 121967.0}, {"date": "2025-06-27", "close": 22.96, "volume": 314945.0}, {"date": "2025-06-30", "close": 23.06, "volume": 140902.0}, {"date": "2025-07-01", "close": 23.8, "volume": 123170.0}, {"date": "2025-07-02", "close": 23.66, "volume": 171351.0}, {"date": "2025-07-03", "close": 23.6, "volume": 54593.0}, {"date": "2025-07-07", "close": 23.74, "volume": 152211.0}, {"date": "2025-07-08", "close": 23.66, "volume": 97343.0}, {"date": "2025-07-09", "close": 23.13, "volume": 86896.0}, {"date": "2025-07-10", "close": 22.78, "volume": 144057.0}, {"date": "2025-07-11", "close": 21.24, "volume": 132236.0}, {"date": "2025-07-14", "close": 21.71, "volume": 172194.0}, {"date": "2025-07-15", "close": 19.83, "volume": 244263.0}, {"date": "2025-07-16", "close": 20.21, "volume": 166966.0}, {"date": "2025-07-17", "close": 20.9, "volume": 205075.0}, {"date": "2025-07-18", "close": 21.06, "volume": 134757.0}, {"date": "2025-07-21", "close": 20.96, "volume": 120438.0}, {"date": "2025-07-22", "close": 20.84, "volume": 134613.0}, {"date": "2025-07-23", "close": 21.59, "volume": 94677.0}, {"date": "2025-07-24", "close": 21.59, "volume": 139595.0}, {"date": "2025-07-25", "close": 21.03, "volume": 90908.0}, {"date": "2025-07-28", "close": 21.47, "volume": 173952.0}, {"date": "2025-07-29", "close": 21.26, "volume": 139035.0}, {"date": "2025-07-30", "close": 20.68, "volume": 126872.0}, {"date": "2025-07-31", "close": 20.18, "volume": 108782.0}, {"date": "2025-08-01", "close": 19.66, "volume": 202089.0}, {"date": "2025-08-04", "close": 20.12, "volume": 110347.0}, {"date": "2025-08-05", "close": 20.02, "volume": 138793.0}, {"date": "2025-08-06", "close": 20.12, "volume": 107353.0}, {"date": "2025-08-07", "close": 20.97, "volume": 226666.0}, {"date": "2025-08-08", "close": 23.84, "volume": 369390.0}, {"date": "2025-08-11", "close": 24.94, "volume": 237790.0}, {"date": "2025-08-12", "close": 25.65, "volume": 232195.0}, {"date": "2025-08-13", "close": 26.59, "volume": 206462.0}, {"date": "2025-08-14", "close": 25.65, "volume": 133105.0}, {"date": "2025-08-15", "close": 25.88, "volume": 222331.0}, {"date": "2025-08-18", "close": 26.34, "volume": 137410.0}, {"date": "2025-08-19", "close": 26.11, "volume": 114464.0}, {"date": "2025-08-20", "close": 25.35, "volume": 134985.0}, {"date": "2025-08-21", "close": 25.34, "volume": 192031.0}, {"date": "2025-08-22", "close": 26.84, "volume": 163711.0}, {"date": "2025-08-25", "close": 26.2, "volume": 74547.0}, {"date": "2025-08-26", "close": 26.05, "volume": 93242.0}, {"date": "2025-08-27", "close": 26.67, "volume": 115219.0}, {"date": "2025-08-28", "close": 26.7, "volume": 123146.0}, {"date": "2025-08-29", "close": 26.57, "volume": 104517.0}, {"date": "2025-09-02", "close": 26.49, "volume": 120243.0}, {"date": "2025-09-03", "close": 26.39, "volume": 85220.0}, {"date": "2025-09-04", "close": 26.68, "volume": 82892.0}, {"date": "2025-09-05", "close": 26.81, "volume": 86380.0}, {"date": "2025-09-08", "close": 27.15, "volume": 90261.0}, {"date": "2025-09-09", "close": 27.68, "volume": 93806.0}, {"date": "2025-09-10", "close": 26.94, "volume": 105525.0}, {"date": "2025-09-11", "close": 28.29, "volume": 88787.0}, {"date": "2025-09-12", "close": 27.62, "volume": 89327.0}, {"date": "2025-09-15", "close": 28.02, "volume": 85311.0}, {"date": "2025-09-16", "close": 28.28, "volume": 87246.0}, {"date": "2025-09-17", "close": 28.49, "volume": 93818.0}, {"date": "2025-09-18", "close": 29.34, "volume": 94721.0}, {"date": "2025-09-19", "close": 28.97, "volume": 227545.0}, {"date": "2025-09-22", "close": 28.96, "volume": 91655.0}, {"date": "2025-09-23", "close": 29.18, "volume": 123476.0}, {"date": "2025-09-24", "close": 29.46, "volume": 179130.0}, {"date": "2025-09-25", "close": 28.97, "volume": 86103.0}, {"date": "2025-09-26", "close": 29.39, "volume": 60088.0}, {"date": "2025-09-29", "close": 29.46, "volume": 79806.0}, {"date": "2025-09-30", "close": 29.37, "volume": 80924.0}, {"date": "2025-10-01", "close": 28.83, "volume": 114190.0}, {"date": "2025-10-02", "close": 28.43, "volume": 137534.0}, {"date": "2025-10-03", "close": 27.81, "volume": 77886.0}, {"date": "2025-10-06", "close": 27.85, "volume": 146649.0}, {"date": "2025-10-07", "close": 26.58, "volume": 119689.0}, {"date": "2025-10-08", "close": 26.68, "volume": 76331.0}, {"date": "2025-10-09", "close": 26.44, "volume": 78704.0}, {"date": "2025-10-10", "close": 26.01, "volume": 99388.0}, {"date": "2025-10-13", "close": 25.97, "volume": 76725.0}, {"date": "2025-10-14", "close": 26.63, "volume": 136696.0}, {"date": "2025-10-15", "close": 27.03, "volume": 120504.0}, {"date": "2025-10-16", "close": 25.97, "volume": 89328.0}, {"date": "2025-10-17", "close": 25.26, "volume": 73561.0}, {"date": "2025-10-20", "close": 26.16, "volume": 198077.0}, {"date": "2025-10-21", "close": 26.98, "volume": 99215.0}, {"date": "2025-10-22", "close": 26.68, "volume": 84364.0}, {"date": "2025-10-23", "close": 26.69, "volume": 55955.0}, {"date": "2025-10-24", "close": 27.69, "volume": 59934.0}, {"date": "2025-10-27", "close": 27.37, "volume": 119745.0}, {"date": "2025-10-28", "close": 27.16, "volume": 140916.0}, {"date": "2025-10-29", "close": 26.67, "volume": 130789.0}, {"date": "2025-10-30", "close": 28.02, "volume": 161862.0}, {"date": "2025-10-31", "close": 29.32, "volume": 215185.0}, {"date": "2025-11-03", "close": 29.47, "volume": 210455.0}, {"date": "2025-11-04", "close": 28.7, "volume": 110344.0}, {"date": "2025-11-05", "close": 29.72, "volume": 135017.0}, {"date": "2025-11-06", "close": 24.99, "volume": 583445.0}, {"date": "2025-11-07", "close": 24.48, "volume": 268335.0}, {"date": "2025-11-10", "close": 24.59, "volume": 231831.0}, {"date": "2025-11-11", "close": 24.12, "volume": 203246.0}, {"date": "2025-11-12", "close": 24.56, "volume": 198389.0}, {"date": "2025-11-13", "close": 23.5, "volume": 207424.0}, {"date": "2025-11-14", "close": 22.37, "volume": 231870.0}, {"date": "2025-11-17", "close": 21.99, "volume": 225742.0}, {"date": "2025-11-18", "close": 21.65, "volume": 140289.0}, {"date": "2025-11-19", "close": 21.22, "volume": 125436.0}, {"date": "2025-11-20", "close": 20.24, "volume": 174528.0}, {"date": "2025-11-21", "close": 20.96, "volume": 178023.0}, {"date": "2025-11-24", "close": 21.1, "volume": 163245.0}, {"date": "2025-11-25", "close": 21.62, "volume": 148977.0}, {"date": "2025-11-26", "close": 22.12, "volume": 214505.0}, {"date": "2025-11-28", "close": 21.84, "volume": 111602.0}, {"date": "2025-12-01", "close": 22.26, "volume": 195060.0}, {"date": "2025-12-02", "close": 22.48, "volume": 150809.0}, {"date": "2025-12-03", "close": 22.79, "volume": 140427.0}, {"date": "2025-12-04", "close": 22.51, "volume": 119970.0}, {"date": "2025-12-05", "close": 22.41, "volume": 161724.0}, {"date": "2025-12-08", "close": 22.63, "volume": 224727.0}, {"date": "2025-12-09", "close": 22.93, "volume": 205770.0}, {"date": "2025-12-10", "close": 23.64, "volume": 257698.0}, {"date": "2025-12-11", "close": 23.76, "volume": 182274.0}, {"date": "2025-12-12", "close": 23.96, "volume": 125248.0}, {"date": "2025-12-15", "close": 23.65, "volume": 168330.0}, {"date": "2025-12-16", "close": 23.36, "volume": 218890.0}, {"date": "2025-12-17", "close": 23.28, "volume": 119156.0}, {"date": "2025-12-18", "close": 23.35, "volume": 137072.0}, {"date": "2025-12-19", "close": 23.1, "volume": 389405.0}, {"date": "2025-12-22", "close": 23.2, "volume": 150339.0}, {"date": "2025-12-23", "close": 22.74, "volume": 255727.0}, {"date": "2025-12-24", "close": 22.81, "volume": 212174.0}, {"date": "2025-12-26", "close": 23.35, "volume": 219044.0}, {"date": "2025-12-29", "close": 22.16, "volume": 198109.0}, {"date": "2025-12-30", "close": 21.97, "volume": 86396.0}, {"date": "2025-12-31", "close": 21.82, "volume": 149898.0}, {"date": "2026-01-02", "close": 21.72, "volume": 245820.0}, {"date": "2026-01-05", "close": 22.46, "volume": 250047.0}, {"date": "2026-01-06", "close": 21.3, "volume": 184903.0}, {"date": "2026-01-07", "close": 21.24, "volume": 197251.0}, {"date": "2026-01-08", "close": 21.91, "volume": 165059.0}, {"date": "2026-01-09", "close": 22.08, "volume": 113396.0}, {"date": "2026-01-12", "close": 22.7, "volume": 163925.0}, {"date": "2026-01-13", "close": 22.64, "volume": 144684.0}, {"date": "2026-01-14", "close": 22.67, "volume": 161331.0}, {"date": "2026-01-15", "close": 22.67, "volume": 164598.0}, {"date": "2026-01-16", "close": 21.95, "volume": 145524.0}, {"date": "2026-01-20", "close": 20.84, "volume": 154704.0}, {"date": "2026-01-21", "close": 21.555, "volume": 141493.0}, {"date": "2026-01-22", "close": 21.81, "volume": 122927.0}, {"date": "2026-01-23", "close": 21.38, "volume": 89627.0}, {"date": "2026-01-26", "close": 22.12, "volume": 154318.0}, {"date": "2026-01-27", "close": 21.68, "volume": 121879.0}, {"date": "2026-01-28", "close": 21.6, "volume": 99216.0}, {"date": "2026-01-29", "close": 21.44, "volume": 169229.0}, {"date": "2026-01-30", "close": 21.36, "volume": 167444.0}, {"date": "2026-02-02", "close": 22.27, "volume": 174486.0}, {"date": "2026-02-03", "close": 22.01, "volume": 633567.0}, {"date": "2026-02-04", "close": 23.02, "volume": 493462.0}, {"date": "2026-02-05", "close": 22.9, "volume": 668358.0}, {"date": "2026-02-06", "close": 23.67, "volume": 395753.0}, {"date": "2026-02-09", "close": 22.68, "volume": 270331.0}, {"date": "2026-02-10", "close": 24.24, "volume": 413291.0}, {"date": "2026-02-11", "close": 26.88, "volume": 567299.0}, {"date": "2026-02-12", "close": 27.2, "volume": 335009.0}, {"date": "2026-02-13", "close": 29.61, "volume": 376052.0}, {"date": "2026-02-17", "close": 28.72, "volume": 321390.0}, {"date": "2026-02-18", "close": 28.34, "volume": 355026.0}, {"date": "2026-02-19", "close": 28.75, "volume": 270241.0}, {"date": "2026-02-20", "close": 29.87, "volume": 270524.0}, {"date": "2026-02-23", "close": 29.22, "volume": 289549.0}, {"date": "2026-02-24", "close": 30.15, "volume": 226126.0}, {"date": "2026-02-25", "close": 29.64, "volume": 279234.0}, {"date": "2026-02-26", "close": 30.74, "volume": 180559.0}, {"date": "2026-02-27", "close": 30.08, "volume": 209953.0}, {"date": "2026-03-02", "close": 29.78, "volume": 228555.0}, {"date": "2026-03-03", "close": 30.58, "volume": 155306.0}, {"date": "2026-03-04", "close": 31.48, "volume": 131383.0}, {"date": "2026-03-05", "close": 31.54, "volume": 138155.0}, {"date": "2026-03-06", "close": 30.55, "volume": 95357.0}, {"date": "2026-03-09", "close": 30.48, "volume": 132989.0}, {"date": "2026-03-10", "close": 29.93, "volume": 139815.0}, {"date": "2026-03-11", "close": 29.94, "volume": 153454.0}, {"date": "2026-03-12", "close": 30.1, "volume": 155340.0}, {"date": "2026-03-13", "close": 30.05, "volume": 157914.0}, {"date": "2026-03-16", "close": 29.64, "volume": 182217.0}, {"date": "2026-03-17", "close": 29.81, "volume": 99620.0}, {"date": "2026-03-18", "close": 27.95, "volume": 162565.0}, {"date": "2026-03-19", "close": 27.98, "volume": 170801.0}, {"date": "2026-03-20", "close": 26.7, "volume": 357469.0}, {"date": "2026-03-23", "close": 27.34, "volume": 168605.0}, {"date": "2026-03-24", "close": 25.33, "volume": 167876.0}, {"date": "2026-03-25", "close": 24.71, "volume": 148122.0}, {"date": "2026-03-26", "close": 25.06, "volume": 97209.0}, {"date": "2026-03-27", "close": 24.43, "volume": 108906.0}, {"date": "2026-03-30", "close": 23.66, "volume": 145885.0}, {"date": "2026-03-31", "close": 23.74, "volume": 113612.0}, {"date": "2026-04-01", "close": 23.67, "volume": 133953.0}, {"date": "2026-04-02", "close": 23.96, "volume": 89408.0}, {"date": "2026-04-06", "close": 24.57, "volume": 98258.0}, {"date": "2026-04-07", "close": 24.62, "volume": 94619.0}, {"date": "2026-04-08", "close": 24.9, "volume": 89968.0}, {"date": "2026-04-09", "close": 24.93, "volume": 103676.0}, {"date": "2026-04-10", "close": 23.9, "volume": 94045.0}, {"date": "2026-04-13", "close": 24.75, "volume": 100686.0}, {"date": "2026-04-14", "close": 24.65, "volume": 105470.0}, {"date": "2026-04-15", "close": 25.46, "volume": 136268.0}, {"date": "2026-04-16", "close": 26.37, "volume": 73196.0}, {"date": "2026-04-17", "close": 27.57, "volume": 94831.0}, {"date": "2026-04-20", "close": 28.42, "volume": 120725.0}, {"date": "2026-04-21", "close": 28.05, "volume": 106529.0}, {"date": "2026-04-22", "close": 27.47, "volume": 84349.0}, {"date": "2026-04-23", "close": 25.82, "volume": 123113.0}, {"date": "2026-04-24", "close": 26.72, "volume": 92702.0}, {"date": "2026-04-27", "close": 27.11, "volume": 88356.0}, {"date": "2026-04-28", "close": 26.83, "volume": 80615.0}, {"date": "2026-04-29", "close": 25.175, "volume": 88635.0}, {"date": "2026-04-30", "close": 25.88, "volume": 102720.0}, {"date": "2026-05-01", "close": 27.46, "volume": 80301.0}, {"date": "2026-05-04", "close": 27.65, "volume": 104038.0}, {"date": "2026-05-05", "close": 27.58, "volume": 52998.0}, {"date": "2026-05-06", "close": 26.73, "volume": 181762.0}, {"date": "2026-05-07", "close": 28.29, "volume": 116443.0}, {"date": "2026-05-08", "close": 34.0, "volume": 612517.0}, {"date": "2026-05-11", "close": 30.51, "volume": 280630.0}, {"date": "2026-05-12", "close": 29.33, "volume": 180513.0}, {"date": "2026-05-13", "close": 28.57, "volume": 171356.0}, {"date": "2026-05-14", "close": 28.98, "volume": 169654.0}, {"date": "2026-05-15", "close": 28.32, "volume": 160468.0}, {"date": "2026-05-18", "close": 28.32, "volume": 169964.0}, {"date": "2026-05-19", "close": 27.63, "volume": 211217.0}, {"date": "2026-05-20", "close": 28.28, "volume": 184339.0}, {"date": "2026-05-21", "close": 27.93, "volume": 230068.0}, {"date": "2026-05-22", "close": 28.175, "volume": 149793.0}, {"date": "2026-05-26", "close": 29.64, "volume": 181578.0}, {"date": "2026-05-27", "close": 30.4, "volume": 166770.0}, {"date": "2026-05-28", "close": 32.02, "volume": 198467.0}, {"date": "2026-05-29", "close": 34.35, "volume": 186705.0}, {"date": "2026-06-01", "close": 35.51, "volume": 266858.0}, {"date": "2026-06-02", "close": 34.71, "volume": 157732.0}, {"date": "2026-06-03", "close": 33.69, "volume": 190999.0}, {"date": "2026-06-04", "close": 34.36, "volume": 180673.0}, {"date": "2026-06-05", "close": 33.5, "volume": 151762.0}, {"date": "2026-06-08", "close": 33.58, "volume": 139873.0}, {"date": "2026-06-09", "close": 34.22, "volume": 109569.0}, {"date": "2026-06-10", "close": 34.23, "volume": 151408.0}, {"date": "2026-06-11", "close": 34.9, "volume": 118449.0}, {"date": "2026-06-12", "close": 34.81, "volume": 112879.0}, {"date": "2026-06-15", "close": 34.66, "volume": 110354.0}, {"date": "2026-06-16", "close": 34.72, "volume": 103456.0}, {"date": "2026-06-17", "close": 34.19, "volume": 117035.0}, {"date": "2026-06-18", "close": 34.14, "volume": 232434.0}, {"date": "2026-06-22", "close": 33.17, "volume": 240175.0}, {"date": "2026-06-23", "close": 33.765, "volume": 104783.0}, {"date": "2026-06-24", "close": 35.2, "volume": 154829.0}, {"date": "2026-06-25", "close": 35.03, "volume": 131578.0}, {"date": "2026-06-26", "close": 36.72, "volume": 545258.0}, {"date": "2026-06-29", "close": 38.26, "volume": 148360.0}, {"date": "2026-06-30", "close": 38.15, "volume": 134548.0}, {"date": "2026-07-01", "close": 38.76, "volume": 165156.0}, {"date": "2026-07-02", "close": 37.94, "volume": 112342.0}, {"date": "2026-07-06", "close": 37.15, "volume": 147520.0}, {"date": "2026-07-07", "close": 36.67, "volume": 196628.0}, {"date": "2026-07-08", "close": 36.34, "volume": 120907.0}, {"date": "2026-07-09", "close": 37.35, "volume": 117809.0}, {"date": "2026-07-10", "close": 37.51, "volume": 103111.0}, {"date": "2026-07-13", "close": 37.79, "volume": 115595.0}, {"date": "2026-07-14", "close": 38.1, "volume": 119055.0}, {"date": "2026-07-15", "close": 37.41, "volume": 122109.0}, {"date": "2026-07-16", "close": 38.07, "volume": 193767.0}, {"date": "2026-07-17", "close": 37.44, "volume": 93192.0}, {"date": "2026-07-20", "close": 36.7, "volume": 107021.0}, {"date": "2026-07-21", "close": 36.11, "volume": 158404.0}, {"date": "2026-07-22", "close": 34.27, "volume": 148395.0}, {"date": "2026-07-23", "close": 34.55, "volume": 147966.0}, {"date": "2026-07-24", "close": 36.37, "volume": 106265.0}, {"date": "2026-07-27", "close": 36.35, "volume": 99652.0}, {"date": "2026-07-28", "close": 37.13, "volume": 138027.0}, {"date": "2026-07-29", "close": 36.71, "volume": 102783.0}, {"date": "2026-07-30", "close": 35.73, "volume": 124982.0}, {"date": "2026-07-31", "close": 36.4, "volume": 111312.0}, {"date": "2026-08-03", "close": 37.52, "volume": 91256.0}, {"date": "2026-08-04", "close": 38.5, "volume": 119294.0}, {"date": "2026-08-05", "close": 38.17, "volume": 98320.0}, {"date": "2026-08-06", "close": 37.33, "volume": 92573.0}, {"date": "2026-08-07", "close": 35.14, "volume": 186455.0}, {"date": "2026-08-10", "close": 36.98, "volume": 195488.0}, {"date": "2026-08-11", "close": 36.95, "volume": 135704.0}, {"date": "2026-08-12", "close": 37.94, "volume": 200447.0}, {"date": "2026-08-13", "close": 39.1, "volume": 139170.0}, {"date": "2026-08-14", "close": 39.07, "volume": 147811.0}, {"date": "2026-08-17", "close": 36.84, "volume": 216269.0}, {"date": "2026-08-18", "close": 38.09, "volume": 208640.0}, {"date": "2026-08-19", "close": 38.12, "volume": 220825.0}, {"date": "2026-08-20", "close": 37.19, "volume": 227222.0}, {"date": "2026-08-21", "close": 38.77, "volume": 323371.0}, {"date": "2026-08-24", "close": 38.7, "volume": 174804.0}, {"date": "2026-08-25", "close": 38.95, "volume": 172771.0}, {"date": "2026-08-26", "close": 38.39, "volume": 142337.0}, {"date": "2026-08-27", "close": 39.85, "volume": 190940.0}, {"date": "2026-08-28", "close": 38.0, "volume": 180137.0}, {"date": "2026-08-31", "close": 38.25, "volume": 177571.0}, {"date": "2026-09-01", "close": 36.13, "volume": 252522.0}, {"date": "2026-09-02", "close": 33.59, "volume": 389642.0}, {"date": "2026-09-03", "close": 35.13, "volume": 152611.0}, {"date": "2026-09-04", "close": 35.36, "volume": 136358.0}, {"date": "2026-09-08", "close": 36.33, "volume": 173456.0}, {"date": "2026-09-09", "close": 36.38, "volume": 143228.0}, {"date": "2026-09-10", "close": 36.26, "volume": 147096.0}, {"date": "2026-09-11", "close": 36.73, "volume": 118330.0}, {"date": "2026-09-14", "close": 36.92, "volume": 133389.0}, {"date": "2026-09-15", "close": 38.03, "volume": 190334.0}, {"date": "2026-09-16", "close": 36.62, "volume": 148528.0}, {"date": "2026-09-17", "close": 35.95, "volume": 97628.0}, {"date": "2026-09-18", "close": 34.93, "volume": 361902.0}, {"date": "2026-09-21", "close": 35.58, "volume": 101443.0}, {"date": "2026-09-22", "close": 36.47, "volume": 103271.0}, {"date": "2026-09-23", "close": 35.8, "volume": 94871.0}, {"date": "2026-09-24", "close": 35.37, "volume": 70027.0}, {"date": "2026-09-25", "close": 35.22, "volume": 82736.0}, {"date": "2026-09-28", "close": 34.44, "volume": 138621.0}, {"date": "2026-09-29", "close": 34.69, "volume": 131999.0}, {"date": "2026-09-30", "close": 34.9, "volume": 92579.0}, {"date": "2026-10-01", "close": 35.73, "volume": 94143.0}, {"date": "2026-10-02", "close": 35.36, "volume": 103663.0}, {"date": "2026-10-05", "close": 36.38, "volume": 99307.0}, {"date": "2026-10-06", "close": 36.35, "volume": 88370.0}, {"date": "2026-10-07", "close": 35.87, "volume": 186117.0}, {"date": "2026-10-08", "close": 36.62, "volume": 126052.0}, {"date": "2026-10-09", "close": 36.71, "volume": 94074.0}, {"date": "2026-10-12", "close": 36.96, "volume": 88812.0}, {"date": "2026-10-13", "close": 37.52, "volume": 102270.0}, {"date": "2026-10-14", "close": 35.14, "volume": 174733.0}, {"date": "2026-10-15", "close": 37.06, "volume": 91099.0}, {"date": "2026-10-16", "close": 35.36, "volume": 74501.0}, {"date": "2026-10-19", "close": 35.89, "volume": 83299.0}, {"date": "2026-10-20", "close": 35.81, "volume": 74079.0}, {"date": "2026-10-21", "close": 36.59, "volume": 90130.0}, {"date": "2026-10-22", "close": 37.02, "volume": 66891.0}, {"date": "2026-10-23", "close": 37.47, "volume": 113875.0}, {"date": "2026-10-26", "close": 37.23, "volume": 84307.0}, {"date": "2026-10-27", "close": 37.04, "volume": 92986.0}, {"date": "2026-10-28", "close": 37.27, "volume": 96814.0}, {"date": "2026-10-29", "close": 37.69, "volume": 88262.0}, {"date": "2026-10-30", "close": 37.34, "volume": 96705.0}], "refreshing": true}