{"ticker": "DCBO", "overview": {"name": "Docebo Inc. - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DCBO", "has_prices": true, "as_of": "2026-10-30", "last": 29.67, "prev_close": 29.47, "change": 0.20000000000000284, "change_pct": 0.006786562606040138, "session_volume": 42079.0, "vwap_5": 29.84383160016385, "vwap_20": 28.490699011030298, "vwap_60": 25.117307194500555, "vwap_250": 19.717619875538375, "high_52w": 30.91, "low_52w": 14.7, "avg_volume_20": 44450.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001643560-26-000013", "src": "13DG", "ticker": "DCBO", "cik": "1829959", "company": "Docebo Inc.", "company_raw": "Docebo Inc.", "who": "Jason Chapnik", "who_key": "Chapnik Jason", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Chapnik Jason moves to a 64% activist stake in DCBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1643560/0001643560-26-000013-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-17", "mins": 156404}], "recent_buys": [], "institutional": [{"id": "13DG-0001643560-26-000013", "src": "13DG", "ticker": "DCBO", "cik": "1829959", "company": "Docebo Inc.", "company_raw": "Docebo Inc.", "who": "Jason Chapnik", "who_key": "Chapnik Jason", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Chapnik Jason moves to a 64% activist stake in DCBO", "source_url": "https://www.sec.gov/Archives/edgar/data/1643560/0001643560-26-000013-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-17", "mins": 156404}], "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": "Docebo Inc. - Common Shares", "new_value": "Docebo Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829959", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829959", "applied": 1, "detected_at": "2026-09-11T07:47:24.872099"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DCBO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-04-16", "close": 10.8494, "volume": 1400.0}, {"date": "2020-04-17", "close": 10.8494, "volume": null}, {"date": "2020-04-20", "close": 10.8494, "volume": null}, {"date": "2020-04-21", "close": 10.8494, "volume": null}, {"date": "2020-04-22", "close": 10.8494, "volume": null}, {"date": "2020-04-23", "close": 10.8494, "volume": null}, {"date": "2020-04-24", "close": 10.8494, "volume": null}, {"date": "2020-04-27", "close": 10.8494, "volume": null}, {"date": "2020-04-28", "close": 10.8494, "volume": null}, {"date": "2020-04-29", "close": 10.8494, "volume": null}, {"date": "2020-04-30", "close": 10.8494, "volume": null}, {"date": "2020-05-01", "close": 10.8494, "volume": null}, {"date": "2020-05-04", "close": 10.8494, "volume": null}, {"date": "2020-05-05", "close": 10.8494, "volume": null}, {"date": "2020-05-06", "close": 10.8494, "volume": null}, {"date": "2020-05-07", "close": 10.8494, "volume": null}, {"date": "2020-05-08", "close": 10.8494, "volume": null}, {"date": "2020-05-11", "close": 10.8494, "volume": null}, {"date": "2020-05-12", "close": 10.8494, "volume": null}, {"date": "2020-05-13", "close": 10.8494, "volume": null}, {"date": "2020-05-14", "close": 10.8494, "volume": null}, {"date": "2020-05-15", "close": 14.9148, "volume": 109.0}, {"date": "2020-05-18", "close": 14.9148, "volume": null}, {"date": "2020-05-19", "close": 14.9148, "volume": null}, {"date": "2020-05-20", "close": 14.9148, "volume": null}, {"date": "2020-05-21", "close": 14.9148, "volume": null}, {"date": "2020-05-22", "close": 14.9148, "volume": null}, {"date": "2020-05-26", "close": 18.1095, "volume": 100.0}, {"date": "2020-05-27", "close": 18.1095, "volume": null}, {"date": "2020-05-28", "close": 18.1095, "volume": null}, {"date": "2020-05-29", "close": 18.1095, "volume": null}, {"date": "2020-06-01", "close": 18.1095, "volume": null}, {"date": "2020-06-02", "close": 18.1095, "volume": null}, {"date": "2020-06-03", "close": 18.1095, "volume": null}, {"date": "2020-06-04", "close": 18.1095, "volume": null}, {"date": "2020-06-05", "close": 18.1095, "volume": null}, {"date": "2020-06-08", "close": 18.1095, "volume": null}, {"date": "2020-06-09", "close": 18.1095, "volume": null}, {"date": "2020-06-10", "close": 18.1095, "volume": null}, {"date": "2020-06-11", "close": 18.1095, "volume": null}, {"date": "2020-06-12", "close": 18.1095, "volume": null}, {"date": "2020-06-15", "close": 18.1095, "volume": null}, {"date": "2020-06-16", "close": 18.1095, "volume": null}, {"date": "2020-06-17", "close": 18.1095, "volume": null}, {"date": "2020-06-18", "close": 18.1095, "volume": null}, {"date": "2020-06-19", "close": 18.1095, "volume": null}, {"date": "2020-06-22", "close": 18.1095, "volume": null}, {"date": "2020-06-23", "close": 18.1095, "volume": null}, {"date": "2020-06-24", "close": 18.1095, "volume": null}, {"date": "2020-06-25", "close": 18.1095, "volume": null}, {"date": "2020-06-26", "close": 18.1095, "volume": null}, {"date": "2020-06-29", "close": 18.1095, "volume": null}, {"date": "2020-06-30", "close": 18.1095, "volume": null}, {"date": "2020-07-01", "close": 18.1095, "volume": null}, {"date": "2020-07-02", "close": 18.1095, "volume": null}, {"date": "2020-07-06", "close": 18.1095, "volume": null}, {"date": "2020-07-07", "close": 18.1095, "volume": null}, {"date": "2020-07-08", "close": 18.1095, "volume": null}, {"date": "2020-07-09", "close": 18.1095, "volume": null}, {"date": "2020-07-10", "close": 18.1095, "volume": null}, {"date": "2020-07-13", "close": 18.1095, "volume": null}, {"date": "2020-07-14", "close": 26.9527, "volume": 686.0}, {"date": "2020-07-15", "close": 26.9527, "volume": null}, {"date": "2020-07-16", "close": 26.9527, "volume": null}, {"date": "2020-07-17", "close": 26.9527, "volume": null}, {"date": "2020-07-20", "close": 26.9527, "volume": null}, {"date": "2020-07-21", "close": 29.366, "volume": 100.0}, {"date": "2020-07-22", "close": 29.3646, "volume": 1366.0}, {"date": "2020-07-23", "close": 29.3646, "volume": null}, {"date": "2020-07-24", "close": 27.153, "volume": 616.0}, {"date": "2020-07-27", "close": 27.153, "volume": null}, {"date": "2020-07-28", "close": 27.153, "volume": null}, {"date": "2020-07-29", "close": 28.5, "volume": 375.0}, {"date": "2020-07-30", "close": 28.5, "volume": null}, {"date": "2020-07-31", "close": 28.5, "volume": null}, {"date": "2020-08-03", "close": 28.5, "volume": null}, {"date": "2020-08-04", "close": 34.6659, "volume": 235.0}, {"date": "2020-08-05", "close": 36.2219, "volume": 911.0}, {"date": "2020-08-06", "close": 37.9372, "volume": 1155.0}, {"date": "2020-08-07", "close": 37.7535, "volume": 210.0}, {"date": "2020-08-10", "close": 43.4349, "volume": 231.0}, {"date": "2020-08-11", "close": 43.0, "volume": 602.0}, {"date": "2020-08-12", "close": 37.7444, "volume": 363.0}, {"date": "2020-08-13", "close": 37.7444, "volume": null}, {"date": "2020-08-14", "close": 37.7444, "volume": null}, {"date": "2020-08-17", "close": 37.4006, "volume": 134.0}, {"date": "2020-08-18", "close": 38.0612, "volume": 361.0}, {"date": "2020-08-19", "close": 37.862, "volume": 421.0}, {"date": "2020-08-20", "close": 37.5909, "volume": 1440.0}, {"date": "2020-08-21", "close": 37.5909, "volume": null}, {"date": "2020-08-24", "close": 37.9904, "volume": 475.0}, {"date": "2020-08-25", "close": 37.9904, "volume": null}, {"date": "2020-08-26", "close": 37.9904, "volume": null}, {"date": "2020-08-27", "close": 37.407, "volume": 2901.0}, {"date": "2020-08-28", "close": 37.1361, "volume": 5007.0}, {"date": "2020-08-31", "close": 37.8683, "volume": 103.0}, {"date": "2020-09-01", "close": 37.8683, "volume": null}, {"date": "2020-09-02", "close": 37.0, "volume": 111.0}, {"date": "2020-09-03", "close": 38.2893, "volume": 140.0}, {"date": "2020-09-04", "close": 37.0, "volume": 1570.0}, {"date": "2020-09-08", "close": 37.0, "volume": null}, {"date": "2020-09-09", "close": 37.0, "volume": null}, {"date": "2020-09-10", "close": 35.7865, "volume": 100.0}, {"date": "2020-09-11", "close": 35.7865, "volume": null}, {"date": "2020-09-14", "close": 35.7865, "volume": null}, {"date": "2020-09-15", "close": 35.4965, "volume": 145.0}, {"date": "2020-09-16", "close": 33.6601, "volume": 600.0}, {"date": "2020-09-17", "close": 32.386, "volume": 199.0}, {"date": "2020-09-18", "close": 32.386, "volume": null}, {"date": "2020-09-21", "close": 32.386, "volume": null}, {"date": "2020-09-22", "close": 32.386, "volume": null}, {"date": "2020-09-23", "close": 32.386, "volume": null}, {"date": "2020-09-24", "close": 32.386, "volume": null}, {"date": "2020-09-25", "close": 32.38, "volume": 1260.0}, {"date": "2020-09-28", "close": 32.38, "volume": null}, {"date": "2020-09-29", "close": 32.38, "volume": null}, {"date": "2020-09-30", "close": 32.38, "volume": null}, {"date": "2020-10-01", "close": 37.6052, "volume": 115.0}, {"date": "2020-10-02", "close": 36.0237, "volume": 354.0}, {"date": "2020-10-05", "close": 36.0974, "volume": 150.0}, {"date": "2020-10-06", "close": 36.0974, "volume": null}, {"date": "2020-10-07", "close": 36.2881, "volume": 100.0}, {"date": "2020-10-08", "close": 36.2881, "volume": null}, {"date": "2020-10-09", "close": 37.255, "volume": 125.0}, {"date": "2020-10-12", "close": 37.255, "volume": null}, {"date": "2020-10-13", "close": 40.0, "volume": 630.0}, {"date": "2020-10-14", "close": 40.0, "volume": 250.0}, {"date": "2020-10-15", "close": 40.0, "volume": 137.0}, {"date": "2020-10-16", "close": 41.0, "volume": 460.0}, {"date": "2020-10-19", "close": 41.5613, "volume": 184.0}, {"date": "2020-10-20", "close": 41.208, "volume": 205.0}, {"date": "2020-10-21", "close": 41.208, "volume": null}, {"date": "2020-10-22", "close": 41.208, "volume": null}, {"date": "2020-10-23", "close": 41.208, "volume": null}, {"date": "2020-10-26", "close": 41.208, "volume": null}, {"date": "2020-10-27", "close": 41.208, "volume": null}, {"date": "2020-10-28", "close": 41.208, "volume": null}, {"date": "2020-10-29", "close": 41.208, "volume": null}, {"date": "2020-10-30", "close": 41.208, "volume": null}, {"date": "2020-11-02", "close": 41.208, "volume": null}, {"date": "2020-11-03", "close": 41.208, "volume": null}, {"date": "2020-11-04", "close": 41.2, "volume": 1405.0}, {"date": "2020-11-05", "close": 42.2119, "volume": 850.0}, {"date": "2020-11-06", "close": 45.0, "volume": 1845.0}, {"date": "2020-11-09", "close": 45.0, "volume": null}, {"date": "2020-11-10", "close": 45.0, "volume": null}, {"date": "2020-11-11", "close": 45.0, "volume": null}, {"date": "2020-11-12", "close": 45.0, "volume": null}, {"date": "2020-11-13", "close": 45.0, "volume": null}, {"date": "2020-11-16", "close": 42.5, "volume": 522.0}, {"date": "2020-11-17", "close": 43.2451, "volume": 230.0}, {"date": "2020-11-18", "close": 43.2451, "volume": null}, {"date": "2020-11-19", "close": 45.7713, "volume": 600.0}, {"date": "2020-11-20", "close": 45.7713, "volume": null}, {"date": "2020-11-23", "close": 48.927, "volume": 3004.0}, {"date": "2020-11-24", "close": 46.8472, "volume": 920.0}, {"date": "2020-11-25", "close": 46.09, "volume": 128.0}, {"date": "2020-11-27", "close": 50.5639, "volume": 1050.0}, {"date": "2020-11-30", "close": 50.0, "volume": 32142.0}, {"date": "2020-12-01", "close": 56.3548, "volume": 20454.0}, {"date": "2020-12-02", "close": 56.3548, "volume": null}, {"date": "2020-12-03", "close": 50.0, "volume": 584433.0}, {"date": "2020-12-04", "close": 50.07, "volume": 92661.0}, {"date": "2020-12-07", "close": 47.11, "volume": 99935.0}, {"date": "2020-12-08", "close": 49.41, "volume": 84011.0}, {"date": "2020-12-09", "close": 48.8, "volume": 110276.0}, {"date": "2020-12-10", "close": 48.82, "volume": 75770.0}, {"date": "2020-12-11", "close": 48.26, "volume": 36226.0}, {"date": "2020-12-14", "close": 49.78, "volume": 17780.0}, {"date": "2020-12-15", "close": 49.65, "volume": 19568.0}, {"date": "2020-12-16", "close": 49.76, "volume": 14911.0}, {"date": "2020-12-17", "close": 50.58, "volume": 31398.0}, {"date": "2020-12-18", "close": 50.12, "volume": 11264.0}, {"date": "2020-12-21", "close": 51.8, "volume": 11275.0}, {"date": "2020-12-22", "close": 55.11, "volume": 24271.0}, {"date": "2020-12-23", "close": 54.72, "volume": 32453.0}, {"date": "2020-12-24", "close": 57.68, "volume": 10102.0}, {"date": "2020-12-28", "close": 58.78, "volume": 6581.0}, {"date": "2020-12-29", "close": 60.29, "volume": 18049.0}, {"date": "2020-12-30", "close": 64.3, "volume": 25955.0}, {"date": "2020-12-31", "close": 65.09, "volume": 75458.0}, {"date": "2021-01-04", "close": 61.82, "volume": 42466.0}, {"date": "2021-01-05", "close": 63.13, "volume": 15274.0}, {"date": "2021-01-06", "close": 59.47, "volume": 74104.0}, {"date": "2021-01-07", "close": 62.58, "volume": 26831.0}, {"date": "2021-01-08", "close": 61.6, "volume": 20017.0}, {"date": "2021-01-11", "close": 56.48, "volume": 45442.0}, {"date": "2021-01-12", "close": 57.87, "volume": 18965.0}, {"date": "2021-01-13", "close": 59.99, "volume": 16875.0}, {"date": "2021-01-14", "close": 58.32, "volume": 13480.0}, {"date": "2021-01-15", "close": 54.5, "volume": 16206.0}, {"date": "2021-01-19", "close": 55.33, "volume": 22257.0}, {"date": "2021-01-20", "close": 55.57, "volume": 12761.0}, {"date": "2021-01-21", "close": 49.67, "volume": 356624.0}, {"date": "2021-01-22", "close": 53.01, "volume": 555932.0}, {"date": "2021-01-25", "close": 53.32, "volume": 118795.0}, {"date": "2021-01-26", "close": 50.9, "volume": 92293.0}, {"date": "2021-01-27", "close": 48.64, "volume": 191682.0}, {"date": "2021-01-28", "close": 50.16, "volume": 57007.0}, {"date": "2021-01-29", "close": 49.36, "volume": 72350.0}, {"date": "2021-02-01", "close": 52.87, "volume": 110102.0}, {"date": "2021-02-02", "close": 52.31, "volume": 37301.0}, {"date": "2021-02-03", "close": 52.17, "volume": 69377.0}, {"date": "2021-02-04", "close": 54.35, "volume": 91856.0}, {"date": "2021-02-05", "close": 55.9, "volume": 117904.0}, {"date": "2021-02-08", "close": 55.32, "volume": 66757.0}, {"date": "2021-02-09", "close": 55.26, "volume": 24951.0}, {"date": "2021-02-10", "close": 54.25, "volume": 30366.0}, {"date": "2021-02-11", "close": 53.63, "volume": 27547.0}, {"date": "2021-02-12", "close": 55.34, "volume": 35135.0}, {"date": "2021-02-16", "close": 54.47, "volume": 42497.0}, {"date": "2021-02-17", "close": 52.09, "volume": 90826.0}, {"date": "2021-02-18", "close": 51.75, "volume": 70169.0}, {"date": "2021-02-19", "close": 52.77, "volume": 26554.0}, {"date": "2021-02-22", "close": 49.79, "volume": 59711.0}, {"date": "2021-02-23", "close": 46.79, "volume": 114350.0}, {"date": "2021-02-24", "close": 46.61, "volume": 51553.0}, {"date": "2021-02-25", "close": 43.61, "volume": 107439.0}, {"date": "2021-02-26", "close": 43.54, "volume": 76097.0}, {"date": "2021-03-01", "close": 46.88, "volume": 32289.0}, {"date": "2021-03-02", "close": 45.78, "volume": 51243.0}, {"date": "2021-03-03", "close": 42.4, "volume": 68005.0}, {"date": "2021-03-04", "close": 41.07, "volume": 75612.0}, {"date": "2021-03-05", "close": 40.42, "volume": 129756.0}, {"date": "2021-03-08", "close": 39.14, "volume": 69654.0}, {"date": "2021-03-09", "close": 41.42, "volume": 205943.0}, {"date": "2021-03-10", "close": 41.82, "volume": 185376.0}, {"date": "2021-03-11", "close": 46.03, "volume": 63981.0}, {"date": "2021-03-12", "close": 46.09, "volume": 78771.0}, {"date": "2021-03-15", "close": 43.71, "volume": 67282.0}, {"date": "2021-03-16", "close": 43.59, "volume": 257336.0}, {"date": "2021-03-17", "close": 42.75, "volume": 147628.0}, {"date": "2021-03-18", "close": 40.89, "volume": 40193.0}, {"date": "2021-03-19", "close": 40.62, "volume": 85907.0}, {"date": "2021-03-22", "close": 41.68, "volume": 47409.0}, {"date": "2021-03-23", "close": 41.63, "volume": 39006.0}, {"date": "2021-03-24", "close": 39.4, "volume": 99119.0}, {"date": "2021-03-25", "close": 39.01, "volume": 102209.0}, {"date": "2021-03-26", "close": 40.48, "volume": 142375.0}, {"date": "2021-03-29", "close": 41.89, "volume": 75536.0}, {"date": "2021-03-30", "close": 41.38, "volume": 60138.0}, {"date": "2021-03-31", "close": 42.89, "volume": 60242.0}, {"date": "2021-04-01", "close": 42.99, "volume": 136989.0}, {"date": "2021-04-05", "close": 43.12, "volume": 60689.0}, {"date": "2021-04-06", "close": 46.02, "volume": 44469.0}, {"date": "2021-04-07", "close": 45.43, "volume": 32410.0}, {"date": "2021-04-08", "close": 46.63, "volume": 26959.0}, {"date": "2021-04-09", "close": 47.7, "volume": 36965.0}, {"date": "2021-04-12", "close": 47.47, "volume": 47577.0}, {"date": "2021-04-13", "close": 48.46, "volume": 22591.0}, {"date": "2021-04-14", "close": 47.13, "volume": 24485.0}, {"date": "2021-04-15", "close": 48.22, "volume": 14820.0}, {"date": "2021-04-16", "close": 47.46, "volume": 52057.0}, {"date": "2021-04-19", "close": 45.23, "volume": 35335.0}, {"date": "2021-04-20", "close": 44.82, "volume": 64911.0}, {"date": "2021-04-21", "close": 46.97, "volume": 131844.0}, {"date": "2021-04-22", "close": 46.48, "volume": 55840.0}, {"date": "2021-04-23", "close": 48.68, "volume": 25568.0}, {"date": "2021-04-26", "close": 49.76, "volume": 14241.0}, {"date": "2021-04-27", "close": 48.5, "volume": 17784.0}, {"date": "2021-04-28", "close": 49.09, "volume": 118287.0}, {"date": "2021-04-29", "close": 50.41, "volume": 156698.0}, {"date": "2021-04-30", "close": 52.92, "volume": 349177.0}, {"date": "2021-05-03", "close": 53.91, "volume": 249292.0}, {"date": "2021-05-04", "close": 51.46, "volume": 109213.0}, {"date": "2021-05-05", "close": 49.91, "volume": 84966.0}, {"date": "2021-05-06", "close": 48.8, "volume": 148229.0}, {"date": "2021-05-07", "close": 49.4, "volume": 63493.0}, {"date": "2021-05-10", "close": 48.26, "volume": 48524.0}, {"date": "2021-05-11", "close": 50.63, "volume": 98989.0}, {"date": "2021-05-12", "close": 49.99, "volume": 66843.0}, {"date": "2021-05-13", "close": 47.0, "volume": 93955.0}, {"date": "2021-05-14", "close": 47.98, "volume": 70647.0}, {"date": "2021-05-17", "close": 48.18, "volume": 37842.0}, {"date": "2021-05-18", "close": 50.46, "volume": 22721.0}, {"date": "2021-05-19", "close": 50.45, "volume": 27985.0}, {"date": "2021-05-20", "close": 52.8, "volume": 35371.0}, {"date": "2021-05-21", "close": 52.79, "volume": 34317.0}, {"date": "2021-05-24", "close": 53.54, "volume": 13436.0}, {"date": "2021-05-25", "close": 53.89, "volume": 33668.0}, {"date": "2021-05-26", "close": 52.68, "volume": 21892.0}, {"date": "2021-05-27", "close": 54.08, "volume": 79858.0}, {"date": "2021-05-28", "close": 51.82, "volume": 33159.0}, {"date": "2021-06-01", "close": 52.0575, "volume": 24791.0}, {"date": "2021-06-02", "close": 52.28, "volume": 16249.0}, {"date": "2021-06-03", "close": 51.41, "volume": 26250.0}, {"date": "2021-06-04", "close": 52.02, "volume": 17186.0}, {"date": "2021-06-07", "close": 53.21, "volume": 29336.0}, {"date": "2021-06-08", "close": 53.65, "volume": 37291.0}, {"date": "2021-06-09", "close": 53.99, "volume": 42630.0}, {"date": "2021-06-10", "close": 55.41, "volume": 89859.0}, {"date": "2021-06-11", "close": 55.47, "volume": 119834.0}, {"date": "2021-06-14", "close": 57.2, "volume": 72218.0}, {"date": "2021-06-15", "close": 53.85, "volume": 64190.0}, {"date": "2021-06-16", "close": 53.18, "volume": 53965.0}, {"date": "2021-06-17", "close": 53.9, "volume": 66342.0}, {"date": "2021-06-18", "close": 53.92, "volume": 57856.0}, {"date": "2021-06-21", "close": 55.15, "volume": 37205.0}, {"date": "2021-06-22", "close": 56.2, "volume": 31356.0}, {"date": "2021-06-23", "close": 56.59, "volume": 36452.0}, {"date": "2021-06-24", "close": 56.82, "volume": 51162.0}, {"date": "2021-06-25", "close": 56.75, "volume": 23870.0}, {"date": "2021-06-28", "close": 57.6, "volume": 30232.0}, {"date": "2021-06-29", "close": 58.24, "volume": 27002.0}, {"date": "2021-06-30", "close": 59.03, "volume": 39512.0}, {"date": "2021-07-01", "close": 60.44, "volume": 48750.0}, {"date": "2021-07-02", "close": 62.43, "volume": 72425.0}, {"date": "2021-07-06", "close": 64.11, "volume": 81549.0}, {"date": "2021-07-07", "close": 63.26, "volume": 46951.0}, {"date": "2021-07-08", "close": 62.26, "volume": 59306.0}, {"date": "2021-07-09", "close": 61.96, "volume": 23854.0}, {"date": "2021-07-12", "close": 60.79, "volume": 69857.0}, {"date": "2021-07-13", "close": 60.99, "volume": 33301.0}, {"date": "2021-07-14", "close": 58.63, "volume": 54381.0}, {"date": "2021-07-15", "close": 58.73, "volume": 39351.0}, {"date": "2021-07-16", "close": 59.96, "volume": 74817.0}, {"date": "2021-07-19", "close": 59.65, "volume": 42571.0}, {"date": "2021-07-20", "close": 61.67, "volume": 51394.0}, {"date": "2021-07-21", "close": 63.8, "volume": 37167.0}, {"date": "2021-07-22", "close": 62.91, "volume": 33314.0}, {"date": "2021-07-23", "close": 65.16, "volume": 122006.0}, {"date": "2021-07-26", "close": 64.32, "volume": 78136.0}, {"date": "2021-07-27", "close": 65.17, "volume": 53510.0}, {"date": "2021-07-28", "close": 66.07, "volume": 46922.0}, {"date": "2021-07-29", "close": 66.23, "volume": 50465.0}, {"date": "2021-07-30", "close": 66.55, "volume": 51442.0}, {"date": "2021-08-02", "close": 70.59, "volume": 88758.0}, {"date": "2021-08-03", "close": 69.62, "volume": 70732.0}, {"date": "2021-08-04", "close": 69.76, "volume": 51092.0}, {"date": "2021-08-05", "close": 70.77, "volume": 71865.0}, {"date": "2021-08-06", "close": 68.32, "volume": 62966.0}, {"date": "2021-08-09", "close": 68.34, "volume": 51002.0}, {"date": "2021-08-10", "close": 66.18, "volume": 62900.0}, {"date": "2021-08-11", "close": 65.89, "volume": 49439.0}, {"date": "2021-08-12", "close": 68.66, "volume": 80766.0}, {"date": "2021-08-13", "close": 71.87, "volume": 184865.0}, {"date": "2021-08-16", "close": 70.86, "volume": 54113.0}, {"date": "2021-08-17", "close": 72.44, "volume": 51644.0}, {"date": "2021-08-18", "close": 76.82, "volume": 155499.0}, {"date": "2021-08-19", "close": 77.16, "volume": 106144.0}, {"date": "2021-08-20", "close": 76.51, "volume": 65785.0}, {"date": "2021-08-23", "close": 78.28, "volume": 81833.0}, {"date": "2021-08-24", "close": 78.62, "volume": 58932.0}, {"date": "2021-08-25", "close": 79.5, "volume": 109993.0}, {"date": "2021-08-26", "close": 81.48, "volume": 66348.0}, {"date": "2021-08-27", "close": 82.99, "volume": 70673.0}, {"date": "2021-08-30", "close": 84.1, "volume": 62700.0}, {"date": "2021-08-31", "close": 84.03, "volume": 76379.0}, {"date": "2021-09-01", "close": 83.18, "volume": 58151.0}, {"date": "2021-09-02", "close": 84.48, "volume": 57585.0}, {"date": "2021-09-03", "close": 88.65, "volume": 97913.0}, {"date": "2021-09-07", "close": 88.54, "volume": 100775.0}, {"date": "2021-09-08", "close": 81.27, "volume": 104094.0}, {"date": "2021-09-09", "close": 84.2, "volume": 105944.0}, {"date": "2021-09-10", "close": 84.4, "volume": 76195.0}, {"date": "2021-09-13", "close": 83.07, "volume": 128643.0}, {"date": "2021-09-14", "close": 84.27, "volume": 58779.0}, {"date": "2021-09-15", "close": 89.95, "volume": 209892.0}, {"date": "2021-09-16", "close": 92.32, "volume": 231052.0}, {"date": "2021-09-17", "close": 86.71, "volume": 212729.0}, {"date": "2021-09-20", "close": 87.23, "volume": 88809.0}, {"date": "2021-09-21", "close": 87.11, "volume": 97674.0}, {"date": "2021-09-22", "close": 87.15, "volume": 120151.0}, {"date": "2021-09-23", "close": 84.53, "volume": 125415.0}, {"date": "2021-09-24", "close": 83.72, "volume": 80723.0}, {"date": "2021-09-27", "close": 77.63, "volume": 151385.0}, {"date": "2021-09-28", "close": 73.9, "volume": 116510.0}, {"date": "2021-09-29", "close": 72.36, "volume": 61776.0}, {"date": "2021-09-30", "close": 72.79, "volume": 73622.0}, {"date": "2021-10-01", "close": 74.27, "volume": 123230.0}, {"date": "2021-10-04", "close": 68.97, "volume": 113871.0}, {"date": "2021-10-05", "close": 70.65, "volume": 78550.0}, {"date": "2021-10-06", "close": 71.85, "volume": 88944.0}, {"date": "2021-10-07", "close": 74.74, "volume": 130414.0}, {"date": "2021-10-08", "close": 72.4, "volume": 55505.0}, {"date": "2021-10-11", "close": 71.3, "volume": 51011.0}, {"date": "2021-10-12", "close": 71.64, "volume": 37854.0}, {"date": "2021-10-13", "close": 75.58, "volume": 40152.0}, {"date": "2021-10-14", "close": 77.89, "volume": 68852.0}, {"date": "2021-10-15", "close": 77.24, "volume": 57628.0}, {"date": "2021-10-18", "close": 76.27, "volume": 36289.0}, {"date": "2021-10-19", "close": 79.19, "volume": 63449.0}, {"date": "2021-10-20", "close": 79.96, "volume": 63121.0}, {"date": "2021-10-21", "close": 82.04, "volume": 54769.0}, {"date": "2021-10-22", "close": 79.14, "volume": 55160.0}, {"date": "2021-10-25", "close": 82.03, "volume": 36598.0}, {"date": "2021-10-26", "close": 80.4, "volume": 42853.0}, {"date": "2021-10-27", "close": 77.07, "volume": 55370.0}, {"date": "2021-10-28", "close": 74.85, "volume": 113417.0}, {"date": "2021-10-29", "close": 75.06, "volume": 57349.0}, {"date": "2021-11-01", "close": 77.38, "volume": 104036.0}, {"date": "2021-11-02", "close": 76.72, "volume": 34529.0}, {"date": "2021-11-03", "close": 76.04, "volume": 36493.0}, {"date": "2021-11-04", "close": 72.87, "volume": 80205.0}, {"date": "2021-11-05", "close": 72.61, "volume": 117249.0}, {"date": "2021-11-08", "close": 74.83, "volume": 66420.0}, {"date": "2021-11-09", "close": 76.15, "volume": 49559.0}, {"date": "2021-11-10", "close": 73.82, "volume": 87027.0}, {"date": "2021-11-11", "close": 70.0, "volume": 165633.0}, {"date": "2021-11-12", "close": 72.91, "volume": 84834.0}, {"date": "2021-11-15", "close": 71.93, "volume": 48973.0}, {"date": "2021-11-16", "close": 76.24, "volume": 89291.0}, {"date": "2021-11-17", "close": 76.01, "volume": 72462.0}, {"date": "2021-11-18", "close": 77.05, "volume": 106117.0}, {"date": "2021-11-19", "close": 77.03, "volume": 215198.0}, {"date": "2021-11-22", "close": 70.76, "volume": 104129.0}, {"date": "2021-11-23", "close": 68.92, "volume": 74656.0}, {"date": "2021-11-24", "close": 72.85, "volume": 69389.0}, {"date": "2021-11-26", "close": 71.89, "volume": 46469.0}, {"date": "2021-11-29", "close": 73.71, "volume": 60157.0}, {"date": "2021-11-30", "close": 71.24, "volume": 60387.0}, {"date": "2021-12-01", "close": 66.08, "volume": 253583.0}, {"date": "2021-12-02", "close": 66.6, "volume": 127812.0}, {"date": "2021-12-03", "close": 62.85, "volume": 163649.0}, {"date": "2021-12-06", "close": 64.86, "volume": 87539.0}, {"date": "2021-12-07", "close": 69.39, "volume": 71399.0}, {"date": "2021-12-08", "close": 67.17, "volume": 68125.0}, {"date": "2021-12-09", "close": 66.26, "volume": 145694.0}, {"date": "2021-12-10", "close": 67.68, "volume": 83659.0}, {"date": "2021-12-13", "close": 66.05, "volume": 91203.0}, {"date": "2021-12-14", "close": 64.18, "volume": 134423.0}, {"date": "2021-12-15", "close": 65.28, "volume": 161828.0}, {"date": "2021-12-16", "close": 62.27, "volume": 166472.0}, {"date": "2021-12-17", "close": 65.0, "volume": 205836.0}, {"date": "2021-12-20", "close": 63.63, "volume": 84291.0}, {"date": "2021-12-21", "close": 67.36, "volume": 98516.0}, {"date": "2021-12-22", "close": 67.1, "volume": 43126.0}, {"date": "2021-12-23", "close": 68.09, "volume": 35144.0}, {"date": "2021-12-27", "close": 70.05, "volume": 57662.0}, {"date": "2021-12-28", "close": 67.68, "volume": 42819.0}, {"date": "2021-12-29", "close": 66.9, "volume": 50125.0}, {"date": "2021-12-30", "close": 68.96, "volume": 42818.0}, {"date": "2021-12-31", "close": 67.0, "volume": 41355.0}, {"date": "2022-01-03", "close": 67.0, "volume": 54039.0}, {"date": "2022-01-04", "close": 63.55, "volume": 101859.0}, {"date": "2022-01-05", "close": 55.43, "volume": 294062.0}, {"date": "2022-01-06", "close": 54.72, "volume": 157829.0}, {"date": "2022-01-07", "close": 53.21, "volume": 82137.0}, {"date": "2022-01-10", "close": 51.88, "volume": 149178.0}, {"date": "2022-01-11", "close": 54.25, "volume": 235546.0}, {"date": "2022-01-12", "close": 56.08, "volume": 119794.0}, {"date": "2022-01-13", "close": 55.07, "volume": 98777.0}, {"date": "2022-01-14", "close": 55.87, "volume": 151209.0}, {"date": "2022-01-18", "close": 52.14, "volume": 129831.0}, {"date": "2022-01-19", "close": 51.83, "volume": 114931.0}, {"date": "2022-01-20", "close": 53.18, "volume": 131441.0}, {"date": "2022-01-21", "close": 52.45, "volume": 219787.0}, {"date": "2022-01-24", "close": 53.07, "volume": 197374.0}, {"date": "2022-01-25", "close": 51.52, "volume": 131289.0}, {"date": "2022-01-26", "close": 52.2, "volume": 134377.0}, {"date": "2022-01-27", "close": 52.0, "volume": 140650.0}, {"date": "2022-01-28", "close": 53.82, "volume": 112931.0}, {"date": "2022-01-31", "close": 56.69, "volume": 86640.0}, {"date": "2022-02-01", "close": 57.2, "volume": 80056.0}, {"date": "2022-02-02", "close": 53.37, "volume": 91692.0}, {"date": "2022-02-03", "close": 52.54, "volume": 75940.0}, {"date": "2022-02-04", "close": 53.53, "volume": 73741.0}, {"date": "2022-02-07", "close": 53.97, "volume": 53905.0}, {"date": "2022-02-08", "close": 54.57, "volume": 71237.0}, {"date": "2022-02-09", "close": 55.33, "volume": 58156.0}, {"date": "2022-02-10", "close": 55.53, "volume": 75824.0}, {"date": "2022-02-11", "close": 54.49, "volume": 110930.0}, {"date": "2022-02-14", "close": 55.56, "volume": 64547.0}, {"date": "2022-02-15", "close": 56.31, "volume": 63747.0}, {"date": "2022-02-16", "close": 56.01, "volume": 44207.0}, {"date": "2022-02-17", "close": 52.49, "volume": 97655.0}, {"date": "2022-02-18", "close": 49.58, "volume": 88119.0}, {"date": "2022-02-22", "close": 49.85, "volume": 171747.0}, {"date": "2022-02-23", "close": 47.82, "volume": 81240.0}, {"date": "2022-02-24", "close": 50.6, "volume": 129916.0}, {"date": "2022-02-25", "close": 51.27, "volume": 52559.0}, {"date": "2022-02-28", "close": 52.62, "volume": 50635.0}, {"date": "2022-03-01", "close": 51.46, "volume": 38374.0}, {"date": "2022-03-02", "close": 49.8, "volume": 100180.0}, {"date": "2022-03-03", "close": 44.49, "volume": 198222.0}, {"date": "2022-03-04", "close": 43.43, "volume": 180022.0}, {"date": "2022-03-07", "close": 40.51, "volume": 83446.0}, {"date": "2022-03-08", "close": 41.92, "volume": 128369.0}, {"date": "2022-03-09", "close": 45.38, "volume": 104851.0}, {"date": "2022-03-10", "close": 43.51, "volume": 90499.0}, {"date": "2022-03-11", "close": 40.71, "volume": 108586.0}, {"date": "2022-03-14", "close": 38.52, "volume": 105418.0}, {"date": "2022-03-15", "close": 41.49, "volume": 80761.0}, {"date": "2022-03-16", "close": 45.63, "volume": 62548.0}, {"date": "2022-03-17", "close": 47.52, "volume": 41489.0}, {"date": "2022-03-18", "close": 49.05, "volume": 69624.0}, {"date": "2022-03-21", "close": 49.19, "volume": 54019.0}, {"date": "2022-03-22", "close": 50.4, "volume": 78784.0}, {"date": "2022-03-23", "close": 49.45, "volume": 37459.0}, {"date": "2022-03-24", "close": 49.93, "volume": 30580.0}, {"date": "2022-03-25", "close": 48.87, "volume": 45872.0}, {"date": "2022-03-28", "close": 49.52, "volume": 47960.0}, {"date": "2022-03-29", "close": 52.3, "volume": 66957.0}, {"date": "2022-03-30", "close": 51.07, "volume": 39744.0}, {"date": "2022-03-31", "close": 51.82, "volume": 41058.0}, {"date": "2022-04-01", "close": 50.91, "volume": 35304.0}, {"date": "2022-04-04", "close": 51.7, "volume": 60104.0}, {"date": "2022-04-05", "close": 49.53, "volume": 43366.0}, {"date": "2022-04-06", "close": 48.63, "volume": 59189.0}, {"date": "2022-04-07", "close": 48.97, "volume": 34237.0}, {"date": "2022-04-08", "close": 49.05, "volume": 48215.0}, {"date": "2022-04-11", "close": 48.16, "volume": 30475.0}, {"date": "2022-04-12", "close": 49.13, "volume": 50874.0}, {"date": "2022-04-13", "close": 50.17, "volume": 38677.0}, {"date": "2022-04-14", "close": 48.89, "volume": 50920.0}, {"date": "2022-04-18", "close": 48.48, "volume": 46762.0}, {"date": "2022-04-19", "close": 49.38, "volume": 35321.0}, {"date": "2022-04-20", "close": 48.57, "volume": 48883.0}, {"date": "2022-04-21", "close": 46.6, "volume": 64881.0}, {"date": "2022-04-22", "close": 45.48, "volume": 41793.0}, {"date": "2022-04-25", "close": 46.07, "volume": 56727.0}, {"date": "2022-04-26", "close": 43.76, "volume": 58461.0}, {"date": "2022-04-27", "close": 43.7, "volume": 30097.0}, {"date": "2022-04-28", "close": 45.67, "volume": 34993.0}, {"date": "2022-04-29", "close": 42.88, "volume": 33820.0}, {"date": "2022-05-02", "close": 44.69, "volume": 46194.0}, {"date": "2022-05-03", "close": 44.66, "volume": 64782.0}, {"date": "2022-05-04", "close": 47.23, "volume": 46062.0}, {"date": "2022-05-05", "close": 41.7, "volume": 37220.0}, {"date": "2022-05-06", "close": 40.37, "volume": 45799.0}, {"date": "2022-05-09", "close": 36.79, "volume": 52887.0}, {"date": "2022-05-10", "close": 36.22, "volume": 102170.0}, {"date": "2022-05-11", "close": 34.22, "volume": 148052.0}, {"date": "2022-05-12", "close": 29.72, "volume": 304240.0}, {"date": "2022-05-13", "close": 32.68, "volume": 94175.0}, {"date": "2022-05-16", "close": 30.56, "volume": 52063.0}, {"date": "2022-05-17", "close": 33.24, "volume": 108580.0}, {"date": "2022-05-18", "close": 32.71, "volume": 80976.0}, {"date": "2022-05-19", "close": 34.38, "volume": 178633.0}, {"date": "2022-05-20", "close": 35.35, "volume": 100021.0}, {"date": "2022-05-23", "close": 36.22, "volume": 50290.0}, {"date": "2022-05-24", "close": 32.79, "volume": 50820.0}, {"date": "2022-05-25", "close": 33.33, "volume": 57173.0}, {"date": "2022-05-26", "close": 34.05, "volume": 44865.0}, {"date": "2022-05-27", "close": 34.74, "volume": 59598.0}, {"date": "2022-05-31", "close": 34.44, "volume": 59636.0}, {"date": "2022-06-01", "close": 32.9, "volume": 67014.0}, {"date": "2022-06-02", "close": 34.7, "volume": 72415.0}, {"date": "2022-06-03", "close": 33.11, "volume": 81619.0}, {"date": "2022-06-06", "close": 33.92, "volume": 53681.0}, {"date": "2022-06-07", "close": 33.59, "volume": 68682.0}, {"date": "2022-06-08", "close": 33.38, "volume": 57898.0}, {"date": "2022-06-09", "close": 32.08, "volume": 49732.0}, {"date": "2022-06-10", "close": 31.1, "volume": 75669.0}, {"date": "2022-06-13", "close": 28.07, "volume": 84357.0}, {"date": "2022-06-14", "close": 27.65, "volume": 91485.0}, {"date": "2022-06-15", "close": 27.56, "volume": 81048.0}, {"date": "2022-06-16", "close": 25.29, "volume": 89218.0}, {"date": "2022-06-17", "close": 25.7, "volume": 128365.0}, {"date": "2022-06-21", "close": 27.05, "volume": 46713.0}, {"date": "2022-06-22", "close": 29.04, "volume": 94357.0}, {"date": "2022-06-23", "close": 29.75, "volume": 66352.0}, {"date": "2022-06-24", "close": 32.67, "volume": 110926.0}, {"date": "2022-06-27", "close": 31.16, "volume": 35662.0}, {"date": "2022-06-28", "close": 29.76, "volume": 65889.0}, {"date": "2022-06-29", "close": 28.77, "volume": 43393.0}, {"date": "2022-06-30", "close": 28.67, "volume": 65752.0}, {"date": "2022-07-01", "close": 28.38, "volume": 25564.0}, {"date": "2022-07-05", "close": 29.3, "volume": 53111.0}, {"date": "2022-07-06", "close": 29.55, "volume": 57313.0}, {"date": "2022-07-07", "close": 30.27, "volume": 32783.0}, {"date": "2022-07-08", "close": 30.49, "volume": 121496.0}, {"date": "2022-07-11", "close": 28.15, "volume": 46737.0}, {"date": "2022-07-12", "close": 27.21, "volume": 49028.0}, {"date": "2022-07-13", "close": 27.33, "volume": 32498.0}, {"date": "2022-07-14", "close": 26.87, "volume": 49890.0}, {"date": "2022-07-15", "close": 26.85, "volume": 41268.0}, {"date": "2022-07-18", "close": 26.67, "volume": 43878.0}, {"date": "2022-07-19", "close": 27.79, "volume": 26304.0}, {"date": "2022-07-20", "close": 30.34, "volume": 53505.0}, {"date": "2022-07-21", "close": 30.94, "volume": 23309.0}, {"date": "2022-07-22", "close": 29.95, "volume": 42234.0}, {"date": "2022-07-25", "close": 29.88, "volume": 30846.0}, {"date": "2022-07-26", "close": 28.95, "volume": 31585.0}, {"date": "2022-07-27", "close": 30.52, "volume": 27920.0}, {"date": "2022-07-28", "close": 30.26, "volume": 35289.0}, {"date": "2022-07-29", "close": 31.49, "volume": 43048.0}, {"date": "2022-08-01", "close": 30.92, "volume": 16174.0}, {"date": "2022-08-02", "close": 31.33, "volume": 88097.0}, {"date": "2022-08-03", "close": 34.15, "volume": 89078.0}, {"date": "2022-08-04", "close": 35.12, "volume": 133778.0}, {"date": "2022-08-05", "close": 35.18, "volume": 78652.0}, {"date": "2022-08-08", "close": 35.93, "volume": 32232.0}, {"date": "2022-08-09", "close": 34.58, "volume": 62422.0}, {"date": "2022-08-10", "close": 35.68, "volume": 103859.0}, {"date": "2022-08-11", "close": 36.64, "volume": 123572.0}, {"date": "2022-08-12", "close": 36.45, "volume": 72256.0}, {"date": "2022-08-15", "close": 36.47, "volume": 53114.0}, {"date": "2022-08-16", "close": 36.4, "volume": 59595.0}, {"date": "2022-08-17", "close": 34.23, "volume": 42266.0}, {"date": "2022-08-18", "close": 33.72, "volume": 39184.0}, {"date": "2022-08-19", "close": 31.44, "volume": 27997.0}, {"date": "2022-08-22", "close": 30.19, "volume": 80587.0}, {"date": "2022-08-23", "close": 30.77, "volume": 76269.0}, {"date": "2022-08-24", "close": 31.43, "volume": 78228.0}, {"date": "2022-08-25", "close": 31.8, "volume": 68215.0}, {"date": "2022-08-26", "close": 29.39, "volume": 135190.0}, {"date": "2022-08-29", "close": 29.0, "volume": 134835.0}, {"date": "2022-08-30", "close": 30.47, "volume": 139847.0}, {"date": "2022-08-31", "close": 30.05, "volume": 53943.0}, {"date": "2022-09-01", "close": 29.89, "volume": 77644.0}, {"date": "2022-09-02", "close": 29.59, "volume": 49726.0}, {"date": "2022-09-06", "close": 29.14, "volume": 82076.0}, {"date": "2022-09-07", "close": 30.27, "volume": 69995.0}, {"date": "2022-09-08", "close": 31.07, "volume": 39684.0}, {"date": "2022-09-09", "close": 31.55, "volume": 58173.0}, {"date": "2022-09-12", "close": 31.9, "volume": 59428.0}, {"date": "2022-09-13", "close": 31.25, "volume": 102125.0}, {"date": "2022-09-14", "close": 30.83, "volume": 49129.0}, {"date": "2022-09-15", "close": 30.34, "volume": 47340.0}, {"date": "2022-09-16", "close": 28.7, "volume": 80611.0}, {"date": "2022-09-19", "close": 28.37, "volume": 69190.0}, {"date": "2022-09-20", "close": 27.71, "volume": 70112.0}, {"date": "2022-09-21", "close": 27.81, "volume": 66506.0}, {"date": "2022-09-22", "close": 26.77, "volume": 71557.0}, {"date": "2022-09-23", "close": 26.2, "volume": 111584.0}, {"date": "2022-09-26", "close": 26.19, "volume": 48174.0}, {"date": "2022-09-27", "close": 26.82, "volume": 43883.0}, {"date": "2022-09-28", "close": 28.07, "volume": 25242.0}, {"date": "2022-09-29", "close": 27.13, "volume": 32544.0}, {"date": "2022-09-30", "close": 27.01, "volume": 36372.0}, {"date": "2022-10-03", "close": 27.85, "volume": 29411.0}, {"date": "2022-10-04", "close": 29.24, "volume": 30472.0}, {"date": "2022-10-05", "close": 29.06, "volume": 19357.0}, {"date": "2022-10-06", "close": 28.54, "volume": 9992.0}, {"date": "2022-10-07", "close": 27.23, "volume": 45595.0}, {"date": "2022-10-10", "close": 26.9, "volume": 33298.0}, {"date": "2022-10-11", "close": 26.76, "volume": 78833.0}, {"date": "2022-10-12", "close": 26.48, "volume": 67731.0}, {"date": "2022-10-13", "close": 25.95, "volume": 88676.0}, {"date": "2022-10-14", "close": 26.25, "volume": 34113.0}, {"date": "2022-10-17", "close": 28.58, "volume": 43793.0}, {"date": "2022-10-18", "close": 28.47, "volume": 25486.0}, {"date": "2022-10-19", "close": 27.51, "volume": 24583.0}, {"date": "2022-10-20", "close": 27.82, "volume": 25587.0}, {"date": "2022-10-21", "close": 28.33, "volume": 32576.0}, {"date": "2022-10-24", "close": 28.21, "volume": 28791.0}, {"date": "2022-10-25", "close": 29.58, "volume": 26437.0}, {"date": "2022-10-26", "close": 29.52, "volume": 33363.0}, {"date": "2022-10-27", "close": 29.67, "volume": 29898.0}, {"date": "2022-10-28", "close": 29.63, "volume": 47460.0}, {"date": "2022-10-31", "close": 29.18, "volume": 116280.0}, {"date": "2022-11-01", "close": 29.43, "volume": 92586.0}, {"date": "2022-11-02", "close": 27.69, "volume": 76569.0}, {"date": "2022-11-03", "close": 26.75, "volume": 60528.0}, {"date": "2022-11-04", "close": 26.25, "volume": 78068.0}, {"date": "2022-11-07", "close": 26.61, "volume": 66083.0}, {"date": "2022-11-08", "close": 25.71, "volume": 168266.0}, {"date": "2022-11-09", "close": 23.92, "volume": 230547.0}, {"date": "2022-11-10", "close": 28.79, "volume": 109535.0}, {"date": "2022-11-11", "close": 30.63, "volume": 72340.0}, {"date": "2022-11-14", "close": 29.77, "volume": 37568.0}, {"date": "2022-11-15", "close": 31.05, "volume": 64828.0}, {"date": "2022-11-16", "close": 31.54, "volume": 56408.0}, {"date": "2022-11-17", "close": 30.82, "volume": 46304.0}, {"date": "2022-11-18", "close": 30.16, "volume": 24519.0}, {"date": "2022-11-21", "close": 30.28, "volume": 49007.0}, {"date": "2022-11-22", "close": 30.69, "volume": 37068.0}, {"date": "2022-11-23", "close": 31.16, "volume": 16503.0}, {"date": "2022-11-25", "close": 30.88, "volume": 22060.0}, {"date": "2022-11-28", "close": 30.25, "volume": 34863.0}, {"date": "2022-11-29", "close": 30.43, "volume": 51866.0}, {"date": "2022-11-30", "close": 31.9, "volume": 139040.0}, {"date": "2022-12-01", "close": 32.86, "volume": 82360.0}, {"date": "2022-12-02", "close": 32.87, "volume": 62727.0}, {"date": "2022-12-05", "close": 31.01, "volume": 42867.0}, {"date": "2022-12-06", "close": 30.14, "volume": 41147.0}, {"date": "2022-12-07", "close": 31.06, "volume": 35650.0}, {"date": "2022-12-08", "close": 32.09, "volume": 32554.0}, {"date": "2022-12-09", "close": 32.22, "volume": 18407.0}, {"date": "2022-12-12", "close": 32.81, "volume": 60189.0}, {"date": "2022-12-13", "close": 33.82, "volume": 46913.0}, {"date": "2022-12-14", "close": 33.51, "volume": 26492.0}, {"date": "2022-12-15", "close": 34.0, "volume": 106986.0}, {"date": "2022-12-16", "close": 33.75, "volume": 198900.0}, {"date": "2022-12-19", "close": 32.81, "volume": 28270.0}, {"date": "2022-12-20", "close": 32.62, "volume": 20425.0}, {"date": "2022-12-21", "close": 33.24, "volume": 24019.0}, {"date": "2022-12-22", "close": 32.92, "volume": 19170.0}, {"date": "2022-12-23", "close": 31.94, "volume": 11941.0}, {"date": "2022-12-27", "close": 31.63, "volume": 24410.0}, {"date": "2022-12-28", "close": 31.06, "volume": 33032.0}, {"date": "2022-12-29", "close": 33.15, "volume": 30229.0}, {"date": "2022-12-30", "close": 33.14, "volume": 63397.0}, {"date": "2023-01-03", "close": 33.88, "volume": 18150.0}, {"date": "2023-01-04", "close": 33.74, "volume": 20510.0}, {"date": "2023-01-05", "close": 31.8, "volume": 37008.0}, {"date": "2023-01-06", "close": 32.29, "volume": 26052.0}, {"date": "2023-01-09", "close": 33.17, "volume": 28026.0}, {"date": "2023-01-10", "close": 33.76, "volume": 22119.0}, {"date": "2023-01-11", "close": 34.27, "volume": 27585.0}, {"date": "2023-01-12", "close": 35.31, "volume": 39562.0}, {"date": "2023-01-13", "close": 35.21, "volume": 36220.0}, {"date": "2023-01-17", "close": 35.55, "volume": 55010.0}, {"date": "2023-01-18", "close": 34.71, "volume": 13392.0}, {"date": "2023-01-19", "close": 33.8, "volume": 23943.0}, {"date": "2023-01-20", "close": 35.57, "volume": 23460.0}, {"date": "2023-01-23", "close": 35.83, "volume": 29608.0}, {"date": "2023-01-24", "close": 35.73, "volume": 53559.0}, {"date": "2023-01-25", "close": 35.72, "volume": 35334.0}, {"date": "2023-01-26", "close": 36.84, "volume": 54875.0}, {"date": "2023-01-27", "close": 36.78, "volume": 56253.0}, {"date": "2023-01-30", "close": 37.36, "volume": 29011.0}, {"date": "2023-01-31", "close": 38.09, "volume": 88670.0}, {"date": "2023-02-01", "close": 39.17, "volume": 70044.0}, {"date": "2023-02-02", "close": 39.33, "volume": 66540.0}, {"date": "2023-02-03", "close": 40.28, "volume": 91845.0}, {"date": "2023-02-06", "close": 39.5, "volume": 62189.0}, {"date": "2023-02-07", "close": 39.51, "volume": 118306.0}, {"date": "2023-02-08", "close": 39.13, "volume": 89915.0}, {"date": "2023-02-09", "close": 38.22, "volume": 71048.0}, {"date": "2023-02-10", "close": 37.41, "volume": 66185.0}, {"date": "2023-02-13", "close": 37.44, "volume": 61773.0}, {"date": "2023-02-14", "close": 37.53, "volume": 73409.0}, {"date": "2023-02-15", "close": 39.75, "volume": 36379.0}, {"date": "2023-02-16", "close": 38.23, "volume": 37664.0}, {"date": "2023-02-17", "close": 37.71, "volume": 33903.0}, {"date": "2023-02-21", "close": 36.33, "volume": 20376.0}, {"date": "2023-02-22", "close": 36.7, "volume": 19980.0}, {"date": "2023-02-23", "close": 36.04, "volume": 25146.0}, {"date": "2023-02-24", "close": 34.39, "volume": 31478.0}, {"date": "2023-02-27", "close": 34.7, "volume": 22083.0}, {"date": "2023-02-28", "close": 35.01, "volume": 30966.0}, {"date": "2023-03-01", "close": 34.93, "volume": 40824.0}, {"date": "2023-03-02", "close": 35.68, "volume": 13358.0}, {"date": "2023-03-03", "close": 36.13, "volume": 28732.0}, {"date": "2023-03-06", "close": 36.35, "volume": 22529.0}, {"date": "2023-03-07", "close": 35.28, "volume": 31897.0}, {"date": "2023-03-08", "close": 35.75, "volume": 42747.0}, {"date": "2023-03-09", "close": 36.75, "volume": 59283.0}, {"date": "2023-03-10", "close": 35.42, "volume": 40991.0}, {"date": "2023-03-13", "close": 36.98, "volume": 40840.0}, {"date": "2023-03-14", "close": 39.1, "volume": 41586.0}, {"date": "2023-03-15", "close": 38.21, "volume": 39001.0}, {"date": "2023-03-16", "close": 38.49, "volume": 20875.0}, {"date": "2023-03-17", "close": 38.44, "volume": 22511.0}, {"date": "2023-03-20", "close": 37.45, "volume": 36353.0}, {"date": "2023-03-21", "close": 38.0, "volume": 9521.0}, {"date": "2023-03-22", "close": 37.47, "volume": 14100.0}, {"date": "2023-03-23", "close": 38.86, "volume": 30863.0}, {"date": "2023-03-24", "close": 38.18, "volume": 34093.0}, {"date": "2023-03-27", "close": 38.65, "volume": 64255.0}, {"date": "2023-03-28", "close": 38.33, "volume": 22948.0}, {"date": "2023-03-29", "close": 38.92, "volume": 45812.0}, {"date": "2023-03-30", "close": 38.62, "volume": 29212.0}, {"date": "2023-03-31", "close": 40.74, "volume": 81576.0}, {"date": "2023-04-03", "close": 39.05, "volume": 36893.0}, {"date": "2023-04-04", "close": 39.74, "volume": 27937.0}, {"date": "2023-04-05", "close": 37.81, "volume": 50611.0}, {"date": "2023-04-06", "close": 37.97, "volume": 31963.0}, {"date": "2023-04-10", "close": 38.09, "volume": 20294.0}, {"date": "2023-04-11", "close": 38.56, "volume": 19613.0}, {"date": "2023-04-12", "close": 38.37, "volume": 17453.0}, {"date": "2023-04-13", "close": 39.35, "volume": 25369.0}, {"date": "2023-04-14", "close": 38.93, "volume": 11378.0}, {"date": "2023-04-17", "close": 38.55, "volume": 12464.0}, {"date": "2023-04-18", "close": 37.71, "volume": 21469.0}, {"date": "2023-04-19", "close": 37.73, "volume": 16244.0}, {"date": "2023-04-20", "close": 37.66, "volume": 9403.0}, {"date": "2023-04-21", "close": 37.36, "volume": 11372.0}, {"date": "2023-04-24", "close": 36.78, "volume": 13839.0}, {"date": "2023-04-25", "close": 35.77, "volume": 16305.0}, {"date": "2023-04-26", "close": 36.34, "volume": 31883.0}, {"date": "2023-04-27", "close": 37.19, "volume": 22909.0}, {"date": "2023-04-28", "close": 38.68, "volume": 43546.0}, {"date": "2023-05-01", "close": 38.21, "volume": 20132.0}, {"date": "2023-05-02", "close": 38.34, "volume": 31400.0}, {"date": "2023-05-03", "close": 37.27, "volume": 13826.0}, {"date": "2023-05-04", "close": 35.62, "volume": 41496.0}, {"date": "2023-05-05", "close": 36.15, "volume": 17645.0}, {"date": "2023-05-08", "close": 37.65, "volume": 25161.0}, {"date": "2023-05-09", "close": 37.64, "volume": 11265.0}, {"date": "2023-05-10", "close": 36.88, "volume": 33857.0}, {"date": "2023-05-11", "close": 30.4, "volume": 144393.0}, {"date": "2023-05-12", "close": 29.97, "volume": 62339.0}, {"date": "2023-05-15", "close": 32.29, "volume": 421091.0}, {"date": "2023-05-16", "close": 32.19, "volume": 26641.0}, {"date": "2023-05-17", "close": 32.05, "volume": 40639.0}, {"date": "2023-05-18", "close": 32.1, "volume": 21050.0}, {"date": "2023-05-19", "close": 33.5, "volume": 33454.0}, {"date": "2023-05-22", "close": 33.09, "volume": 36182.0}, {"date": "2023-05-23", "close": 32.11, "volume": 20317.0}, {"date": "2023-05-24", "close": 32.16, "volume": 84153.0}, {"date": "2023-05-25", "close": 31.77, "volume": 26316.0}, {"date": "2023-05-26", "close": 32.35, "volume": 42976.0}, {"date": "2023-05-30", "close": 32.78, "volume": 19569.0}, {"date": "2023-05-31", "close": 34.12, "volume": 53729.0}, {"date": "2023-06-01", "close": 34.79, "volume": 37405.0}, {"date": "2023-06-02", "close": 34.6, "volume": 13707.0}, {"date": "2023-06-05", "close": 34.77, "volume": 10531.0}, {"date": "2023-06-06", "close": 35.54, "volume": 34292.0}, {"date": "2023-06-07", "close": 35.8, "volume": 168217.0}, {"date": "2023-06-08", "close": 36.11, "volume": 114036.0}, {"date": "2023-06-09", "close": 35.5, "volume": 28756.0}, {"date": "2023-06-12", "close": 36.95, "volume": 41528.0}, {"date": "2023-06-13", "close": 37.09, "volume": 26007.0}, {"date": "2023-06-14", "close": 37.55, "volume": 44227.0}, {"date": "2023-06-15", "close": 38.19, "volume": 28237.0}, {"date": "2023-06-16", "close": 37.79, "volume": 23102.0}, {"date": "2023-06-20", "close": 38.05, "volume": 24893.0}, {"date": "2023-06-21", "close": 37.08, "volume": 33982.0}, {"date": "2023-06-22", "close": 36.43, "volume": 26004.0}, {"date": "2023-06-23", "close": 36.91, "volume": 44626.0}, {"date": "2023-06-26", "close": 36.68, "volume": 23764.0}, {"date": "2023-06-27", "close": 37.99, "volume": 29125.0}, {"date": "2023-06-28", "close": 38.88, "volume": 28172.0}, {"date": "2023-06-29", "close": 38.53, "volume": 18605.0}, {"date": "2023-06-30", "close": 39.43, "volume": 25780.0}, {"date": "2023-07-03", "close": 38.57, "volume": 14496.0}, {"date": "2023-07-05", "close": 38.89, "volume": 41758.0}, {"date": "2023-07-06", "close": 37.25, "volume": 25281.0}, {"date": "2023-07-07", "close": 37.26, "volume": 27829.0}, {"date": "2023-07-10", "close": 37.97, "volume": 35664.0}, {"date": "2023-07-11", "close": 37.98, "volume": 25040.0}, {"date": "2023-07-12", "close": 37.22, "volume": 30748.0}, {"date": "2023-07-13", "close": 38.74, "volume": 40765.0}, {"date": "2023-07-14", "close": 38.38, "volume": 56991.0}, {"date": "2023-07-17", "close": 39.25, "volume": 8106.0}, {"date": "2023-07-18", "close": 38.96, "volume": 20662.0}, {"date": "2023-07-19", "close": 37.99, "volume": 36696.0}, {"date": "2023-07-20", "close": 38.0, "volume": 32953.0}, {"date": "2023-07-21", "close": 38.56, "volume": 25249.0}, {"date": "2023-07-24", "close": 39.26, "volume": 21991.0}, {"date": "2023-07-25", "close": 37.91, "volume": 19520.0}, {"date": "2023-07-26", "close": 37.88, "volume": 35678.0}, {"date": "2023-07-27", "close": 37.56, "volume": 18770.0}, {"date": "2023-07-28", "close": 38.11, "volume": 12823.0}, {"date": "2023-07-31", "close": 38.41, "volume": 35630.0}, {"date": "2023-08-01", "close": 38.98, "volume": 87524.0}, {"date": "2023-08-02", "close": 37.82, "volume": 78748.0}, {"date": "2023-08-03", "close": 37.21, "volume": 22648.0}, {"date": "2023-08-04", "close": 37.31, "volume": 25244.0}, {"date": "2023-08-07", "close": 37.17, "volume": 11474.0}, {"date": "2023-08-08", "close": 35.4, "volume": 70649.0}, {"date": "2023-08-09", "close": 35.31, "volume": 125601.0}, {"date": "2023-08-10", "close": 36.71, "volume": 63580.0}, {"date": "2023-08-11", "close": 36.12, "volume": 28638.0}, {"date": "2023-08-14", "close": 37.45, "volume": 17813.0}, {"date": "2023-08-15", "close": 37.6, "volume": 21896.0}, {"date": "2023-08-16", "close": 38.1, "volume": 37688.0}, {"date": "2023-08-17", "close": 40.66, "volume": 155994.0}, {"date": "2023-08-18", "close": 40.81, "volume": 55196.0}, {"date": "2023-08-21", "close": 43.12, "volume": 66712.0}, {"date": "2023-08-22", "close": 44.17, "volume": 52036.0}, {"date": "2023-08-23", "close": 45.82, "volume": 158740.0}, {"date": "2023-08-24", "close": 45.07, "volume": 56458.0}, {"date": "2023-08-25", "close": 44.97, "volume": 23552.0}, {"date": "2023-08-28", "close": 43.11, "volume": 51310.0}, {"date": "2023-08-29", "close": 42.49, "volume": 84420.0}, {"date": "2023-08-30", "close": 42.5, "volume": 54303.0}, {"date": "2023-08-31", "close": 43.83, "volume": 59233.0}, {"date": "2023-09-01", "close": 43.08, "volume": 25863.0}, {"date": "2023-09-05", "close": 43.19, "volume": 23658.0}, {"date": "2023-09-06", "close": 41.06, "volume": 63746.0}, {"date": "2023-09-07", "close": 41.31, "volume": 46785.0}, {"date": "2023-09-08", "close": 40.37, "volume": 43878.0}, {"date": "2023-09-11", "close": 41.12, "volume": 37282.0}, {"date": "2023-09-12", "close": 40.38, "volume": 31165.0}, {"date": "2023-09-13", "close": 39.74, "volume": 33167.0}, {"date": "2023-09-14", "close": 41.22, "volume": 44594.0}, {"date": "2023-09-15", "close": 41.33, "volume": 45448.0}, {"date": "2023-09-18", "close": 41.86, "volume": 25883.0}, {"date": "2023-09-19", "close": 41.14, "volume": 26186.0}, {"date": "2023-09-20", "close": 40.81, "volume": 16144.0}, {"date": "2023-09-21", "close": 39.36, "volume": 25579.0}, {"date": "2023-09-22", "close": 39.01, "volume": 27289.0}, {"date": "2023-09-25", "close": 38.94, "volume": 7292.0}, {"date": "2023-09-26", "close": 37.98, "volume": 44845.0}, {"date": "2023-09-27", "close": 37.74, "volume": 23651.0}, {"date": "2023-09-28", "close": 39.37, "volume": 21510.0}, {"date": "2023-09-29", "close": 40.52, "volume": 33173.0}, {"date": "2023-10-02", "close": 39.36, "volume": 20505.0}, {"date": "2023-10-03", "close": 37.58, "volume": 23176.0}, {"date": "2023-10-04", "close": 39.05, "volume": 26879.0}, {"date": "2023-10-05", "close": 38.91, "volume": 29144.0}, {"date": "2023-10-06", "close": 39.93, "volume": 29352.0}, {"date": "2023-10-09", "close": 39.93, "volume": 8925.0}, {"date": "2023-10-10", "close": 40.4, "volume": 23583.0}, {"date": "2023-10-11", "close": 40.51, "volume": 24057.0}, {"date": "2023-10-12", "close": 40.63, "volume": 24836.0}, {"date": "2023-10-13", "close": 40.68, "volume": 30610.0}, {"date": "2023-10-16", "close": 40.2, "volume": 17899.0}, {"date": "2023-10-17", "close": 40.45, "volume": 14880.0}, {"date": "2023-10-18", "close": 40.16, "volume": 16609.0}, {"date": "2023-10-19", "close": 40.17, "volume": 15037.0}, {"date": "2023-10-20", "close": 39.48, "volume": 22505.0}, {"date": "2023-10-23", "close": 39.69, "volume": 20985.0}, {"date": "2023-10-24", "close": 41.4, "volume": 35733.0}, {"date": "2023-10-25", "close": 38.29, "volume": 27158.0}, {"date": "2023-10-26", "close": 37.63, "volume": 19875.0}, {"date": "2023-10-27", "close": 37.26, "volume": 12322.0}, {"date": "2023-10-30", "close": 38.07, "volume": 14473.0}, {"date": "2023-10-31", "close": 39.28, "volume": 30201.0}, {"date": "2023-11-01", "close": 38.87, "volume": 17204.0}, {"date": "2023-11-02", "close": 40.2, "volume": 25957.0}, {"date": "2023-11-03", "close": 43.51, "volume": 49259.0}, {"date": "2023-11-06", "close": 43.38, "volume": 12937.0}, {"date": "2023-11-07", "close": 43.95, "volume": 25154.0}, {"date": "2023-11-08", "close": 43.12, "volume": 48489.0}, {"date": "2023-11-09", "close": 44.82, "volume": 65083.0}, {"date": "2023-11-10", "close": 45.65, "volume": 107287.0}, {"date": "2023-11-13", "close": 47.22, "volume": 80148.0}, {"date": "2023-11-14", "close": 51.44, "volume": 194935.0}, {"date": "2023-11-15", "close": 51.22, "volume": 59687.0}, {"date": "2023-11-16", "close": 50.42, "volume": 60188.0}, {"date": "2023-11-17", "close": 50.62, "volume": 51004.0}, {"date": "2023-11-20", "close": 50.82, "volume": 59815.0}, {"date": "2023-11-21", "close": 50.42, "volume": 49707.0}, {"date": "2023-11-22", "close": 49.45, "volume": 155945.0}, {"date": "2023-11-24", "close": 47.93, "volume": 74611.0}, {"date": "2023-11-27", "close": 46.4, "volume": 183784.0}, {"date": "2023-11-28", "close": 46.21, "volume": 208772.0}, {"date": "2023-11-29", "close": 45.01, "volume": 121624.0}, {"date": "2023-11-30", "close": 44.62, "volume": 134736.0}, {"date": "2023-12-01", "close": 45.24, "volume": 93933.0}, {"date": "2023-12-04", "close": 44.74, "volume": 95105.0}, {"date": "2023-12-05", "close": 44.46, "volume": 117286.0}, {"date": "2023-12-06", "close": 44.11, "volume": 109787.0}, {"date": "2023-12-07", "close": 45.3, "volume": 153465.0}, {"date": "2023-12-08", "close": 46.23, "volume": 101135.0}, {"date": "2023-12-11", "close": 46.41, "volume": 163814.0}, {"date": "2023-12-12", "close": 46.42, "volume": 60780.0}, {"date": "2023-12-13", "close": 47.63, "volume": 106086.0}, {"date": "2023-12-14", "close": 47.98, "volume": 173207.0}, {"date": "2023-12-15", "close": 48.88, "volume": 147819.0}, {"date": "2023-12-18", "close": 49.65, "volume": 115632.0}, {"date": "2023-12-19", "close": 51.95, "volume": 146574.0}, {"date": "2023-12-20", "close": 51.09, "volume": 176020.0}, {"date": "2023-12-21", "close": 52.01, "volume": 61018.0}, {"date": "2023-12-22", "close": 51.16, "volume": 110467.0}, {"date": "2023-12-26", "close": 51.6, "volume": 40471.0}, {"date": "2023-12-27", "close": 50.92, "volume": 52747.0}, {"date": "2023-12-28", "close": 49.42, "volume": 77696.0}, {"date": "2023-12-29", "close": 48.38, "volume": 67514.0}, {"date": "2024-01-02", "close": 44.94, "volume": 110001.0}, {"date": "2024-01-03", "close": 44.27, "volume": 124199.0}, {"date": "2024-01-04", "close": 44.94, "volume": 110967.0}, {"date": "2024-01-05", "close": 43.77, "volume": 143918.0}, {"date": "2024-01-08", "close": 45.52, "volume": 75913.0}, {"date": "2024-01-09", "close": 46.02, "volume": 65515.0}, {"date": "2024-01-10", "close": 47.14, "volume": 58603.0}, {"date": "2024-01-11", "close": 46.82, "volume": 52183.0}, {"date": "2024-01-12", "close": 46.31, "volume": 61525.0}, {"date": "2024-01-16", "close": 44.59, "volume": 86415.0}, {"date": "2024-01-17", "close": 45.44, "volume": 71635.0}, {"date": "2024-01-18", "close": 46.05, "volume": 92927.0}, {"date": "2024-01-19", "close": 46.17, "volume": 66959.0}, {"date": "2024-01-22", "close": 45.15, "volume": 33833.0}, {"date": "2024-01-23", "close": 44.81, "volume": 55036.0}, {"date": "2024-01-24", "close": 44.22, "volume": 53622.0}, {"date": "2024-01-25", "close": 45.22, "volume": 63777.0}, {"date": "2024-01-26", "close": 44.59, "volume": 43504.0}, {"date": "2024-01-29", "close": 46.15, "volume": 66243.0}, {"date": "2024-01-30", "close": 45.53, "volume": 53359.0}, {"date": "2024-01-31", "close": 43.95, "volume": 62478.0}, {"date": "2024-02-01", "close": 44.31, "volume": 98664.0}, {"date": "2024-02-02", "close": 43.56, "volume": 65733.0}, {"date": "2024-02-05", "close": 41.81, "volume": 123633.0}, {"date": "2024-02-06", "close": 42.99, "volume": 89794.0}, {"date": "2024-02-07", "close": 44.55, "volume": 64191.0}, {"date": "2024-02-08", "close": 45.37, "volume": 59856.0}, {"date": "2024-02-09", "close": 46.19, "volume": 65843.0}, {"date": "2024-02-12", "close": 45.47, "volume": 39824.0}, {"date": "2024-02-13", "close": 44.32, "volume": 50031.0}, {"date": "2024-02-14", "close": 45.93, "volume": 29368.0}, {"date": "2024-02-15", "close": 45.8, "volume": 60937.0}, {"date": "2024-02-16", "close": 45.55, "volume": 58536.0}, {"date": "2024-02-20", "close": 45.96, "volume": 125880.0}, {"date": "2024-02-21", "close": 45.94, "volume": 101462.0}, {"date": "2024-02-22", "close": 45.88, "volume": 90315.0}, {"date": "2024-02-23", "close": 53.39, "volume": 571888.0}, {"date": "2024-02-26", "close": 53.02, "volume": 115709.0}, {"date": "2024-02-27", "close": 54.28, "volume": 125797.0}, {"date": "2024-02-28", "close": 53.84, "volume": 72281.0}, {"date": "2024-02-29", "close": 54.5, "volume": 94514.0}, {"date": "2024-03-01", "close": 53.84, "volume": 247584.0}, {"date": "2024-03-04", "close": 54.22, "volume": 119702.0}, {"date": "2024-03-05", "close": 52.06, "volume": 212472.0}, {"date": "2024-03-06", "close": 52.46, "volume": 168906.0}, {"date": "2024-03-07", "close": 52.77, "volume": 415524.0}, {"date": "2024-03-08", "close": 52.09, "volume": 176206.0}, {"date": "2024-03-11", "close": 52.39, "volume": 109809.0}, {"date": "2024-03-12", "close": 52.47, "volume": 93367.0}, {"date": "2024-03-13", "close": 51.58, "volume": 76249.0}, {"date": "2024-03-14", "close": 52.55, "volume": 139968.0}, {"date": "2024-03-15", "close": 51.93, "volume": 67611.0}, {"date": "2024-03-18", "close": 51.14, "volume": 67057.0}, {"date": "2024-03-19", "close": 50.54, "volume": 67880.0}, {"date": "2024-03-20", "close": 51.45, "volume": 74125.0}, {"date": "2024-03-21", "close": 51.43, "volume": 66885.0}, {"date": "2024-03-22", "close": 50.35, "volume": 57241.0}, {"date": "2024-03-25", "close": 50.42, "volume": 72839.0}, {"date": "2024-03-26", "close": 49.84, "volume": 61773.0}, {"date": "2024-03-27", "close": 50.0, "volume": 78673.0}, {"date": "2024-03-28", "close": 48.98, "volume": 68443.0}, {"date": "2024-04-01", "close": 48.91, "volume": 53668.0}, {"date": "2024-04-02", "close": 47.23, "volume": 151080.0}, {"date": "2024-04-03", "close": 47.47, "volume": 72050.0}, {"date": "2024-04-04", "close": 47.69, "volume": 66303.0}, {"date": "2024-04-05", "close": 47.91, "volume": 59214.0}, {"date": "2024-04-08", "close": 47.95, "volume": 44361.0}, {"date": "2024-04-09", "close": 47.56, "volume": 28280.0}, {"date": "2024-04-10", "close": 46.37, "volume": 33588.0}, {"date": "2024-04-11", "close": 46.5, "volume": 37079.0}, {"date": "2024-04-12", "close": 44.94, "volume": 52376.0}, {"date": "2024-04-15", "close": 43.28, "volume": 57711.0}, {"date": "2024-04-16", "close": 44.16, "volume": 93093.0}, {"date": "2024-04-17", "close": 44.14, "volume": 76301.0}, {"date": "2024-04-18", "close": 44.46, "volume": 51079.0}, {"date": "2024-04-19", "close": 44.49, "volume": 39809.0}, {"date": "2024-04-22", "close": 44.14, "volume": 97698.0}, {"date": "2024-04-23", "close": 45.03, "volume": 52284.0}, {"date": "2024-04-24", "close": 44.55, "volume": 51561.0}, {"date": "2024-04-25", "close": 44.0, "volume": 39168.0}, {"date": "2024-04-26", "close": 44.72, "volume": 41300.0}, {"date": "2024-04-29", "close": 46.48, "volume": 192415.0}, {"date": "2024-04-30", "close": 44.78, "volume": 62734.0}, {"date": "2024-05-01", "close": 45.09, "volume": 118062.0}, {"date": "2024-05-02", "close": 45.14, "volume": 96426.0}, {"date": "2024-05-03", "close": 45.62, "volume": 57946.0}, {"date": "2024-05-06", "close": 46.66, "volume": 99912.0}, {"date": "2024-05-07", "close": 46.95, "volume": 54815.0}, {"date": "2024-05-08", "close": 45.97, "volume": 79386.0}, {"date": "2024-05-09", "close": 46.45, "volume": 110904.0}, {"date": "2024-05-10", "close": 35.81, "volume": 630865.0}, {"date": "2024-05-13", "close": 36.26, "volume": 424559.0}, {"date": "2024-05-14", "close": 37.35, "volume": 164444.0}, {"date": "2024-05-15", "close": 36.8, "volume": 180622.0}, {"date": "2024-05-16", "close": 36.97, "volume": 140418.0}, {"date": "2024-05-17", "close": 37.47, "volume": 71533.0}, {"date": "2024-05-20", "close": 37.47, "volume": 43381.0}, {"date": "2024-05-21", "close": 36.63, "volume": 206818.0}, {"date": "2024-05-22", "close": 36.55, "volume": 240368.0}, {"date": "2024-05-23", "close": 35.8, "volume": 174224.0}, {"date": "2024-05-24", "close": 35.78, "volume": 263699.0}, {"date": "2024-05-28", "close": 36.69, "volume": 417613.0}, {"date": "2024-05-29", "close": 36.23, "volume": 119423.0}, {"date": "2024-05-30", "close": 34.63, "volume": 174814.0}, {"date": "2024-05-31", "close": 34.39, "volume": 141302.0}, {"date": "2024-06-03", "close": 35.63, "volume": 364030.0}, {"date": "2024-06-04", "close": 35.92, "volume": 153913.0}, {"date": "2024-06-05", "close": 37.29, "volume": 199712.0}, {"date": "2024-06-06", "close": 37.22, "volume": 79250.0}, {"date": "2024-06-07", "close": 38.01, "volume": 137819.0}, {"date": "2024-06-10", "close": 38.0, "volume": 123525.0}, {"date": "2024-06-11", "close": 38.07, "volume": 62795.0}, {"date": "2024-06-12", "close": 38.19, "volume": 109933.0}, {"date": "2024-06-13", "close": 37.78, "volume": 108468.0}, {"date": "2024-06-14", "close": 37.78, "volume": 66249.0}, {"date": "2024-06-17", "close": 37.84, "volume": 63311.0}, {"date": "2024-06-18", "close": 37.37, "volume": 57776.0}, {"date": "2024-06-20", "close": 36.88, "volume": 136515.0}, {"date": "2024-06-21", "close": 37.01, "volume": 164326.0}, {"date": "2024-06-24", "close": 36.87, "volume": 60885.0}, {"date": "2024-06-25", "close": 38.03, "volume": 72530.0}, {"date": "2024-06-26", "close": 38.13, "volume": 28793.0}, {"date": "2024-06-27", "close": 38.54, "volume": 46841.0}, {"date": "2024-06-28", "close": 38.63, "volume": 38206.0}, {"date": "2024-07-01", "close": 38.06, "volume": 36818.0}, {"date": "2024-07-02", "close": 38.52, "volume": 47737.0}, {"date": "2024-07-03", "close": 38.72, "volume": 32152.0}, {"date": "2024-07-05", "close": 38.04, "volume": 47364.0}, {"date": "2024-07-08", "close": 38.31, "volume": 92433.0}, {"date": "2024-07-09", "close": 38.02, "volume": 61030.0}, {"date": "2024-07-10", "close": 37.87, "volume": 82912.0}, {"date": "2024-07-11", "close": 38.01, "volume": 31528.0}, {"date": "2024-07-12", "close": 38.31, "volume": 32850.0}, {"date": "2024-07-15", "close": 37.97, "volume": 42292.0}, {"date": "2024-07-16", "close": 38.85, "volume": 72974.0}, {"date": "2024-07-17", "close": 37.52, "volume": 59684.0}, {"date": "2024-07-18", "close": 37.0, "volume": 68064.0}, {"date": "2024-07-19", "close": 37.42, "volume": 31041.0}, {"date": "2024-07-22", "close": 37.87, "volume": 59576.0}, {"date": "2024-07-23", "close": 38.44, "volume": 44481.0}, {"date": "2024-07-24", "close": 37.81, "volume": 40928.0}, {"date": "2024-07-25", "close": 37.82, "volume": 34568.0}, {"date": "2024-07-26", "close": 38.26, "volume": 27171.0}, {"date": "2024-07-29", "close": 38.32, "volume": 54474.0}, {"date": "2024-07-30", "close": 38.23, "volume": 40593.0}, {"date": "2024-07-31", "close": 39.77, "volume": 119902.0}, {"date": "2024-08-01", "close": 37.86, "volume": 48417.0}, {"date": "2024-08-02", "close": 36.75, "volume": 282492.0}, {"date": "2024-08-05", "close": 36.25, "volume": 50545.0}, {"date": "2024-08-06", "close": 36.6, "volume": 76215.0}, {"date": "2024-08-07", "close": 36.5, "volume": 90636.0}, {"date": "2024-08-08", "close": 41.74, "volume": 351187.0}, {"date": "2024-08-09", "close": 41.79, "volume": 200988.0}, {"date": "2024-08-12", "close": 42.26, "volume": 89488.0}, {"date": "2024-08-13", "close": 41.93, "volume": 121367.0}, {"date": "2024-08-14", "close": 41.16, "volume": 106632.0}, {"date": "2024-08-15", "close": 42.06, "volume": 100060.0}, {"date": "2024-08-16", "close": 42.14, "volume": 54234.0}, {"date": "2024-08-19", "close": 42.42, "volume": 58608.0}, {"date": "2024-08-20", "close": 42.53, "volume": 81812.0}, {"date": "2024-08-21", "close": 43.77, "volume": 53268.0}, {"date": "2024-08-22", "close": 43.45, "volume": 94373.0}, {"date": "2024-08-23", "close": 44.2, "volume": 76204.0}, {"date": "2024-08-26", "close": 44.85, "volume": 55556.0}, {"date": "2024-08-27", "close": 45.65, "volume": 60320.0}, {"date": "2024-08-28", "close": 43.0, "volume": 80957.0}, {"date": "2024-08-29", "close": 43.16, "volume": 49560.0}, {"date": "2024-08-30", "close": 43.14, "volume": 36559.0}, {"date": "2024-09-03", "close": 42.69, "volume": 88643.0}, {"date": "2024-09-04", "close": 42.59, "volume": 53218.0}, {"date": "2024-09-05", "close": 42.79, "volume": 44835.0}, {"date": "2024-09-06", "close": 40.12, "volume": 88428.0}, {"date": "2024-09-09", "close": 40.78, "volume": 89638.0}, {"date": "2024-09-10", "close": 41.65, "volume": 59814.0}, {"date": "2024-09-11", "close": 41.29, "volume": 50335.0}, {"date": "2024-09-12", "close": 42.17, "volume": 96967.0}, {"date": "2024-09-13", "close": 42.47, "volume": 60533.0}, {"date": "2024-09-16", "close": 42.9, "volume": 79715.0}, {"date": "2024-09-17", "close": 43.05, "volume": 70686.0}, {"date": "2024-09-18", "close": 43.48, "volume": 45933.0}, {"date": "2024-09-19", "close": 45.21, "volume": 48953.0}, {"date": "2024-09-20", "close": 46.57, "volume": 58730.0}, {"date": "2024-09-23", "close": 45.5, "volume": 63574.0}, {"date": "2024-09-24", "close": 45.26, "volume": 30502.0}, {"date": "2024-09-25", "close": 44.71, "volume": 21550.0}, {"date": "2024-09-26", "close": 45.12, "volume": 18180.0}, {"date": "2024-09-27", "close": 44.36, "volume": 24869.0}, {"date": "2024-09-30", "close": 44.2, "volume": 49367.0}, {"date": "2024-10-01", "close": 43.64, "volume": 42612.0}, {"date": "2024-10-02", "close": 42.55, "volume": 43133.0}, {"date": "2024-10-03", "close": 42.37, "volume": 32940.0}, {"date": "2024-10-04", "close": 43.36, "volume": 24351.0}, {"date": "2024-10-07", "close": 42.73, "volume": 21128.0}, {"date": "2024-10-08", "close": 43.41, "volume": 25392.0}, {"date": "2024-10-09", "close": 43.75, "volume": 18959.0}, {"date": "2024-10-10", "close": 43.54, "volume": 26875.0}, {"date": "2024-10-11", "close": 44.51, "volume": 29299.0}, {"date": "2024-10-14", "close": 44.76, "volume": 25087.0}, {"date": "2024-10-15", "close": 44.87, "volume": 32800.0}, {"date": "2024-10-16", "close": 45.49, "volume": 34045.0}, {"date": "2024-10-17", "close": 46.0, "volume": 27217.0}, {"date": "2024-10-18", "close": 46.15, "volume": 39999.0}, {"date": "2024-10-21", "close": 46.29, "volume": 24073.0}, {"date": "2024-10-22", "close": 46.28, "volume": 66962.0}, {"date": "2024-10-23", "close": 44.96, "volume": 45745.0}, {"date": "2024-10-24", "close": 46.06, "volume": 23469.0}, {"date": "2024-10-25", "close": 46.06, "volume": 18786.0}, {"date": "2024-10-28", "close": 46.22, "volume": 24764.0}, {"date": "2024-10-29", "close": 46.34, "volume": 32222.0}, {"date": "2024-10-30", "close": 46.23, "volume": 44397.0}, {"date": "2024-10-31", "close": 45.66, "volume": 57629.0}, {"date": "2024-11-01", "close": 48.39, "volume": 65620.0}, {"date": "2024-11-04", "close": 48.04, "volume": 51127.0}, {"date": "2024-11-05", "close": 49.49, "volume": 63998.0}, {"date": "2024-11-06", "close": 50.49, "volume": 54137.0}, {"date": "2024-11-07", "close": 51.18, "volume": 73987.0}, {"date": "2024-11-08", "close": 51.45, "volume": 83814.0}, {"date": "2024-11-11", "close": 50.14, "volume": 154167.0}, {"date": "2024-11-12", "close": 50.04, "volume": 100785.0}, {"date": "2024-11-13", "close": 49.84, "volume": 307992.0}, {"date": "2024-11-14", "close": 47.46, "volume": 107020.0}, {"date": "2024-11-15", "close": 46.83, "volume": 83260.0}, {"date": "2024-11-18", "close": 46.98, "volume": 58858.0}, {"date": "2024-11-19", "close": 47.56, "volume": 46896.0}, {"date": "2024-11-20", "close": 48.05, "volume": 65615.0}, {"date": "2024-11-21", "close": 48.52, "volume": 268089.0}, {"date": "2024-11-22", "close": 49.03, "volume": 53040.0}, {"date": "2024-11-25", "close": 49.6, "volume": 66085.0}, {"date": "2024-11-26", "close": 48.86, "volume": 53132.0}, {"date": "2024-11-27", "close": 49.36, "volume": 53995.0}, {"date": "2024-11-29", "close": 49.87, "volume": 34007.0}, {"date": "2024-12-02", "close": 48.81, "volume": 44732.0}, {"date": "2024-12-03", "close": 49.53, "volume": 56600.0}, {"date": "2024-12-04", "close": 50.02, "volume": 134029.0}, {"date": "2024-12-05", "close": 49.6, "volume": 56549.0}, {"date": "2024-12-06", "close": 49.21, "volume": 36258.0}, {"date": "2024-12-09", "close": 48.71, "volume": 48963.0}, {"date": "2024-12-10", "close": 49.9, "volume": 64486.0}, {"date": "2024-12-11", "close": 49.75, "volume": 42371.0}, {"date": "2024-12-12", "close": 49.97, "volume": 34639.0}, {"date": "2024-12-13", "close": 50.25, "volume": 87004.0}, {"date": "2024-12-16", "close": 49.52, "volume": 101786.0}, {"date": "2024-12-17", "close": 49.57, "volume": 48612.0}, {"date": "2024-12-18", "close": 46.99, "volume": 109184.0}, {"date": "2024-12-19", "close": 46.13, "volume": 96694.0}, {"date": "2024-12-20", "close": 46.19, "volume": 91216.0}, {"date": "2024-12-23", "close": 45.95, "volume": 49834.0}, {"date": "2024-12-24", "close": 46.43, "volume": 39567.0}, {"date": "2024-12-26", "close": 46.65, "volume": 29841.0}, {"date": "2024-12-27", "close": 45.65, "volume": 50368.0}, {"date": "2024-12-30", "close": 45.03, "volume": 53601.0}, {"date": "2024-12-31", "close": 44.77, "volume": 62449.0}, {"date": "2025-01-02", "close": 45.29, "volume": 55380.0}, {"date": "2025-01-03", "close": 44.08, "volume": 70045.0}, {"date": "2025-01-06", "close": 44.47, "volume": 82073.0}, {"date": "2025-01-07", "close": 43.28, "volume": 66477.0}, {"date": "2025-01-08", "close": 43.29, "volume": 48562.0}, {"date": "2025-01-10", "close": 42.22, "volume": 55812.0}, {"date": "2025-01-13", "close": 41.87, "volume": 43463.0}, {"date": "2025-01-14", "close": 42.21, "volume": 46084.0}, {"date": "2025-01-15", "close": 42.68, "volume": 38899.0}, {"date": "2025-01-16", "close": 42.87, "volume": 34003.0}, {"date": "2025-01-17", "close": 42.14, "volume": 60728.0}, {"date": "2025-01-21", "close": 42.47, "volume": 57917.0}, {"date": "2025-01-22", "close": 43.06, "volume": 80538.0}, {"date": "2025-01-23", "close": 42.72, "volume": 61928.0}, {"date": "2025-01-24", "close": 43.21, "volume": 60833.0}, {"date": "2025-01-27", "close": 42.71, "volume": 62037.0}, {"date": "2025-01-28", "close": 43.02, "volume": 144301.0}, {"date": "2025-01-29", "close": 43.25, "volume": 97439.0}, {"date": "2025-01-30", "close": 42.84, "volume": 42064.0}, {"date": "2025-01-31", "close": 41.95, "volume": 54438.0}, {"date": "2025-02-03", "close": 41.16, "volume": 65534.0}, {"date": "2025-02-04", "close": 41.74, "volume": 35631.0}, {"date": "2025-02-05", "close": 42.34, "volume": 38212.0}, {"date": "2025-02-06", "close": 42.21, "volume": 30123.0}, {"date": "2025-02-07", "close": 41.9, "volume": 46607.0}, {"date": "2025-02-10", "close": 42.69, "volume": 36648.0}, {"date": "2025-02-11", "close": 42.43, "volume": 68241.0}, {"date": "2025-02-12", "close": 41.51, "volume": 35247.0}, {"date": "2025-02-13", "close": 42.48, "volume": 29342.0}, {"date": "2025-02-14", "close": 42.26, "volume": 53712.0}, {"date": "2025-02-18", "close": 41.935, "volume": 67662.0}, {"date": "2025-02-19", "close": 41.42, "volume": 49050.0}, {"date": "2025-02-20", "close": 40.27, "volume": 40235.0}, {"date": "2025-02-21", "close": 39.31, "volume": 73895.0}, {"date": "2025-02-24", "close": 38.65, "volume": 102388.0}, {"date": "2025-02-25", "close": 38.42, "volume": 111350.0}, {"date": "2025-02-26", "close": 38.0, "volume": 138907.0}, {"date": "2025-02-27", "close": 37.33, "volume": 102272.0}, {"date": "2025-02-28", "close": 32.09, "volume": 610609.0}, {"date": "2025-03-03", "close": 33.02, "volume": 112313.0}, {"date": "2025-03-04", "close": 31.09, "volume": 354252.0}, {"date": "2025-03-05", "close": 33.16, "volume": 107620.0}, {"date": "2025-03-06", "close": 31.83, "volume": 94162.0}, {"date": "2025-03-07", "close": 31.04, "volume": 99676.0}, {"date": "2025-03-10", "close": 29.67, "volume": 147072.0}, {"date": "2025-03-11", "close": 29.75, "volume": 91885.0}, {"date": "2025-03-12", "close": 29.61, "volume": 81020.0}, {"date": "2025-03-13", "close": 28.91, "volume": 72010.0}, {"date": "2025-03-14", "close": 29.45, "volume": 45863.0}, {"date": "2025-03-17", "close": 29.57, "volume": 48817.0}, {"date": "2025-03-18", "close": 29.71, "volume": 43724.0}, {"date": "2025-03-19", "close": 30.1, "volume": 38429.0}, {"date": "2025-03-20", "close": 30.33, "volume": 62293.0}, {"date": "2025-03-21", "close": 30.03, "volume": 62547.0}, {"date": "2025-03-24", "close": 30.92, "volume": 50021.0}, {"date": "2025-03-25", "close": 31.24, "volume": 53215.0}, {"date": "2025-03-26", "close": 30.41, "volume": 46395.0}, {"date": "2025-03-27", "close": 30.94, "volume": 120248.0}, {"date": "2025-03-28", "close": 29.29, "volume": 55959.0}, {"date": "2025-03-31", "close": 28.71, "volume": 143580.0}, {"date": "2025-04-01", "close": 29.58, "volume": 81977.0}, {"date": "2025-04-02", "close": 30.69, "volume": 68505.0}, {"date": "2025-04-03", "close": 28.94, "volume": 81895.0}, {"date": "2025-04-04", "close": 27.72, "volume": 153389.0}, {"date": "2025-04-07", "close": 27.15, "volume": 157163.0}, {"date": "2025-04-08", "close": 27.03, "volume": 158165.0}, {"date": "2025-04-09", "close": 30.38, "volume": 128374.0}, {"date": "2025-04-10", "close": 29.32, "volume": 101423.0}, {"date": "2025-04-11", "close": 29.78, "volume": 91688.0}, {"date": "2025-04-14", "close": 29.62, "volume": 62778.0}, {"date": "2025-04-15", "close": 29.4, "volume": 46948.0}, {"date": "2025-04-16", "close": 29.16, "volume": 42018.0}, {"date": "2025-04-17", "close": 29.18, "volume": 59152.0}, {"date": "2025-04-21", "close": 28.63, "volume": 41808.0}, {"date": "2025-04-22", "close": 29.47, "volume": 93010.0}, {"date": "2025-04-23", "close": 30.19, "volume": 100707.0}, {"date": "2025-04-24", "close": 31.99, "volume": 64948.0}, {"date": "2025-04-25", "close": 31.87, "volume": 44518.0}, {"date": "2025-04-28", "close": 31.54, "volume": 27448.0}, {"date": "2025-04-29", "close": 31.53, "volume": 66315.0}, {"date": "2025-04-30", "close": 31.25, "volume": 38132.0}, {"date": "2025-05-01", "close": 31.5, "volume": 89781.0}, {"date": "2025-05-02", "close": 31.66, "volume": 35817.0}, {"date": "2025-05-05", "close": 31.7, "volume": 57723.0}, {"date": "2025-05-06", "close": 31.49, "volume": 50752.0}, {"date": "2025-05-07", "close": 32.74, "volume": 65649.0}, {"date": "2025-05-08", "close": 32.03, "volume": 324576.0}, {"date": "2025-05-09", "close": 26.6, "volume": 954686.0}, {"date": "2025-05-12", "close": 25.85, "volume": 194782.0}, {"date": "2025-05-13", "close": 26.59, "volume": 185212.0}, {"date": "2025-05-14", "close": 26.48, "volume": 118812.0}, {"date": "2025-05-15", "close": 26.44, "volume": 92165.0}, {"date": "2025-05-16", "close": 26.71, "volume": 116102.0}, {"date": "2025-05-19", "close": 26.77, "volume": 47358.0}, {"date": "2025-05-20", "close": 26.67, "volume": 79081.0}, {"date": "2025-05-21", "close": 26.11, "volume": 101807.0}, {"date": "2025-05-22", "close": 26.34, "volume": 96925.0}, {"date": "2025-05-23", "close": 26.26, "volume": 106850.0}, {"date": "2025-05-27", "close": 26.84, "volume": 81731.0}, {"date": "2025-05-28", "close": 26.87, "volume": 55003.0}, {"date": "2025-05-29", "close": 26.99, "volume": 67558.0}, {"date": "2025-05-30", "close": 27.32, "volume": 121344.0}, {"date": "2025-06-02", "close": 26.83, "volume": 56855.0}, {"date": "2025-06-03", "close": 27.05, "volume": 72874.0}, {"date": "2025-06-04", "close": 27.1, "volume": 60507.0}, {"date": "2025-06-05", "close": 26.85, "volume": 76478.0}, {"date": "2025-06-06", "close": 27.0, "volume": 68083.0}, {"date": "2025-06-09", "close": 28.05, "volume": 86626.0}, {"date": "2025-06-10", "close": 27.37, "volume": 49433.0}, {"date": "2025-06-11", "close": 27.62, "volume": 64438.0}, {"date": "2025-06-12", "close": 27.37, "volume": 117436.0}, {"date": "2025-06-13", "close": 26.2, "volume": 117550.0}, {"date": "2025-06-16", "close": 27.04, "volume": 98384.0}, {"date": "2025-06-17", "close": 26.69, "volume": 56055.0}, {"date": "2025-06-18", "close": 26.5, "volume": 56584.0}, {"date": "2025-06-20", "close": 26.19, "volume": 80867.0}, {"date": "2025-06-23", "close": 26.79, "volume": 122670.0}, {"date": "2025-06-24", "close": 27.44, "volume": 130991.0}, {"date": "2025-06-25", "close": 27.16, "volume": 63286.0}, {"date": "2025-06-26", "close": 27.84, "volume": 77928.0}, {"date": "2025-06-27", "close": 28.065, "volume": 70048.0}, {"date": "2025-06-30", "close": 28.94, "volume": 109070.0}, {"date": "2025-07-01", "close": 28.68, "volume": 45628.0}, {"date": "2025-07-02", "close": 28.77, "volume": 50590.0}, {"date": "2025-07-03", "close": 29.44, "volume": 24624.0}, {"date": "2025-07-07", "close": 28.98, "volume": 72545.0}, {"date": "2025-07-08", "close": 29.17, "volume": 49257.0}, {"date": "2025-07-09", "close": 29.5, "volume": 49731.0}, {"date": "2025-07-10", "close": 29.08, "volume": 43109.0}, {"date": "2025-07-11", "close": 28.42, "volume": 68367.0}, {"date": "2025-07-14", "close": 28.94, "volume": 40047.0}, {"date": "2025-07-15", "close": 28.74, "volume": 80528.0}, {"date": "2025-07-16", "close": 29.56, "volume": 36357.0}, {"date": "2025-07-17", "close": 29.97, "volume": 42194.0}, {"date": "2025-07-18", "close": 30.12, "volume": 37363.0}, {"date": "2025-07-21", "close": 30.58, "volume": 46072.0}, {"date": "2025-07-22", "close": 31.87, "volume": 69854.0}, {"date": "2025-07-23", "close": 31.675, "volume": 69085.0}, {"date": "2025-07-24", "close": 31.38, "volume": 42603.0}, {"date": "2025-07-25", "close": 31.43, "volume": 55683.0}, {"date": "2025-07-28", "close": 31.06, "volume": 30632.0}, {"date": "2025-07-29", "close": 30.18, "volume": 40971.0}, {"date": "2025-07-30", "close": 30.43, "volume": 52318.0}, {"date": "2025-07-31", "close": 30.3, "volume": 126000.0}, {"date": "2025-08-01", "close": 29.99, "volume": 90003.0}, {"date": "2025-08-04", "close": 30.34, "volume": 46037.0}, {"date": "2025-08-05", "close": 30.76, "volume": 81375.0}, {"date": "2025-08-06", "close": 30.16, "volume": 60378.0}, {"date": "2025-08-07", "close": 29.08, "volume": 100232.0}, {"date": "2025-08-08", "close": 30.56, "volume": 192165.0}, {"date": "2025-08-11", "close": 31.155, "volume": 214258.0}, {"date": "2025-08-12", "close": 31.65, "volume": 103550.0}, {"date": "2025-08-13", "close": 32.2, "volume": 80360.0}, {"date": "2025-08-14", "close": 31.37, "volume": 143871.0}, {"date": "2025-08-15", "close": 31.54, "volume": 89977.0}, {"date": "2025-08-18", "close": 31.65, "volume": 87276.0}, {"date": "2025-08-19", "close": 31.13, "volume": 155803.0}, {"date": "2025-08-20", "close": 29.75, "volume": 89846.0}, {"date": "2025-08-21", "close": 30.67, "volume": 105783.0}, {"date": "2025-08-22", "close": 31.11, "volume": 95855.0}, {"date": "2025-08-25", "close": 30.59, "volume": 49238.0}, {"date": "2025-08-26", "close": 30.44, "volume": 140716.0}, {"date": "2025-08-27", "close": 30.97, "volume": 82739.0}, {"date": "2025-08-28", "close": 31.29, "volume": 114623.0}, {"date": "2025-08-29", "close": 31.18, "volume": 63956.0}, {"date": "2025-09-02", "close": 30.775, "volume": 130448.0}, {"date": "2025-09-03", "close": 30.62, "volume": 53989.0}, {"date": "2025-09-04", "close": 31.14, "volume": 68716.0}, {"date": "2025-09-05", "close": 31.18, "volume": 158083.0}, {"date": "2025-09-08", "close": 31.79, "volume": 130375.0}, {"date": "2025-09-09", "close": 30.99, "volume": 64561.0}, {"date": "2025-09-10", "close": 30.045, "volume": 55419.0}, {"date": "2025-09-11", "close": 30.2, "volume": 46904.0}, {"date": "2025-09-12", "close": 30.25, "volume": 40544.0}, {"date": "2025-09-15", "close": 30.62, "volume": 40246.0}, {"date": "2025-09-16", "close": 29.86, "volume": 61766.0}, {"date": "2025-09-17", "close": 30.33, "volume": 71659.0}, {"date": "2025-09-18", "close": 30.62, "volume": 72227.0}, {"date": "2025-09-19", "close": 30.0, "volume": 66585.0}, {"date": "2025-09-22", "close": 30.04, "volume": 85346.0}, {"date": "2025-09-23", "close": 29.64, "volume": 89251.0}, {"date": "2025-09-24", "close": 29.12, "volume": 73742.0}, {"date": "2025-09-25", "close": 28.35, "volume": 51112.0}, {"date": "2025-09-26", "close": 27.855, "volume": 57984.0}, {"date": "2025-09-29", "close": 27.81, "volume": 66361.0}, {"date": "2025-09-30", "close": 27.33, "volume": 53122.0}, {"date": "2025-10-01", "close": 27.25, "volume": 58421.0}, {"date": "2025-10-02", "close": 27.24, "volume": 44339.0}, {"date": "2025-10-03", "close": 27.44, "volume": 47385.0}, {"date": "2025-10-06", "close": 27.6, "volume": 65966.0}, {"date": "2025-10-07", "close": 27.27, "volume": 46249.0}, {"date": "2025-10-08", "close": 27.65, "volume": 32509.0}, {"date": "2025-10-09", "close": 27.45, "volume": 28046.0}, {"date": "2025-10-10", "close": 26.67, "volume": 49613.0}, {"date": "2025-10-13", "close": 26.93, "volume": 54020.0}, {"date": "2025-10-14", "close": 26.82, "volume": 72589.0}, {"date": "2025-10-15", "close": 26.53, "volume": 37529.0}, {"date": "2025-10-16", "close": 25.77, "volume": 58444.0}, {"date": "2025-10-17", "close": 26.285, "volume": 45145.0}, {"date": "2025-10-20", "close": 26.96, "volume": 46731.0}, {"date": "2025-10-21", "close": 27.11, "volume": 63008.0}, {"date": "2025-10-22", "close": 27.09, "volume": 94928.0}, {"date": "2025-10-23", "close": 27.89, "volume": 80276.0}, {"date": "2025-10-24", "close": 28.22, "volume": 103871.0}, {"date": "2025-10-27", "close": 28.17, "volume": 97699.0}, {"date": "2025-10-28", "close": 27.85, "volume": 55769.0}, {"date": "2025-10-29", "close": 25.61, "volume": 79380.0}, {"date": "2025-10-30", "close": 24.88, "volume": 67725.0}, {"date": "2025-10-31", "close": 25.07, "volume": 120657.0}, {"date": "2025-11-03", "close": 25.62, "volume": 66531.0}, {"date": "2025-11-04", "close": 24.61, "volume": 122853.0}, {"date": "2025-11-05", "close": 25.18, "volume": 86479.0}, {"date": "2025-11-06", "close": 24.36, "volume": 120294.0}, {"date": "2025-11-07", "close": 23.48, "volume": 237556.0}, {"date": "2025-11-10", "close": 23.61, "volume": 112167.0}, {"date": "2025-11-11", "close": 23.57, "volume": 59323.0}, {"date": "2025-11-12", "close": 23.55, "volume": 99364.0}, {"date": "2025-11-13", "close": 22.7, "volume": 92199.0}, {"date": "2025-11-14", "close": 22.18, "volume": 78146.0}, {"date": "2025-11-17", "close": 21.22, "volume": 91850.0}, {"date": "2025-11-18", "close": 20.62, "volume": 65950.0}, {"date": "2025-11-19", "close": 20.72, "volume": 96979.0}, {"date": "2025-11-20", "close": 20.48, "volume": 127633.0}, {"date": "2025-11-21", "close": 21.13, "volume": 122896.0}, {"date": "2025-11-24", "close": 21.07, "volume": 130733.0}, {"date": "2025-11-25", "close": 21.26, "volume": 119041.0}, {"date": "2025-11-26", "close": 20.86, "volume": 69215.0}, {"date": "2025-11-28", "close": 20.98, "volume": 41550.0}, {"date": "2025-12-01", "close": 20.63, "volume": 85257.0}, {"date": "2025-12-02", "close": 21.32, "volume": 124350.0}, {"date": "2025-12-03", "close": 21.6, "volume": 130925.0}, {"date": "2025-12-04", "close": 21.78, "volume": 92740.0}, {"date": "2025-12-05", "close": 21.68, "volume": 46747.0}, {"date": "2025-12-08", "close": 21.54, "volume": 79943.0}, {"date": "2025-12-09", "close": 21.59, "volume": 78722.0}, {"date": "2025-12-10", "close": 22.23, "volume": 69597.0}, {"date": "2025-12-11", "close": 22.01, "volume": 67258.0}, {"date": "2025-12-12", "close": 22.01, "volume": 42172.0}, {"date": "2025-12-15", "close": 21.93, "volume": 75383.0}, {"date": "2025-12-16", "close": 22.39, "volume": 58863.0}, {"date": "2025-12-17", "close": 21.76, "volume": 81422.0}, {"date": "2025-12-18", "close": 21.98, "volume": 169098.0}, {"date": "2025-12-19", "close": 21.85, "volume": 58240.0}, {"date": "2025-12-22", "close": 22.12, "volume": 125552.0}, {"date": "2025-12-23", "close": 22.15, "volume": 54273.0}, {"date": "2025-12-24", "close": 22.2, "volume": 29523.0}, {"date": "2025-12-26", "close": 22.2, "volume": 31423.0}, {"date": "2025-12-29", "close": 22.13, "volume": 91314.0}, {"date": "2025-12-30", "close": 22.35, "volume": 66256.0}, {"date": "2025-12-31", "close": 22.2, "volume": 53783.0}, {"date": "2026-01-02", "close": 22.435, "volume": 107703.0}, {"date": "2026-01-05", "close": 22.88, "volume": 116405.0}, {"date": "2026-01-06", "close": 22.16, "volume": 59485.0}, {"date": "2026-01-07", "close": 22.33, "volume": 40302.0}, {"date": "2026-01-08", "close": 22.01, "volume": 44910.0}, {"date": "2026-01-09", "close": 21.88, "volume": 45683.0}, {"date": "2026-01-12", "close": 21.58, "volume": 69826.0}, {"date": "2026-01-13", "close": 20.9, "volume": 91216.0}, {"date": "2026-01-14", "close": 20.2, "volume": 77729.0}, {"date": "2026-01-15", "close": 19.88, "volume": 41747.0}, {"date": "2026-01-16", "close": 19.69, "volume": 98139.0}, {"date": "2026-01-20", "close": 19.01, "volume": 150740.0}, {"date": "2026-01-21", "close": 18.27, "volume": 90586.0}, {"date": "2026-01-22", "close": 18.39, "volume": 60326.0}, {"date": "2026-01-23", "close": 18.6, "volume": 79069.0}, {"date": "2026-01-26", "close": 18.79, "volume": 268263.0}, {"date": "2026-01-27", "close": 18.71, "volume": 101826.0}, {"date": "2026-01-28", "close": 18.52, "volume": 104969.0}, {"date": "2026-01-29", "close": 19.63, "volume": 609580.0}, {"date": "2026-01-30", "close": 19.66, "volume": 295357.0}, {"date": "2026-02-02", "close": 19.64, "volume": 203197.0}, {"date": "2026-02-03", "close": 19.04, "volume": 256035.0}, {"date": "2026-02-04", "close": 19.49, "volume": 525821.0}, {"date": "2026-02-05", "close": 19.02, "volume": 202730.0}, {"date": "2026-02-06", "close": 19.08, "volume": 164529.0}, {"date": "2026-02-09", "close": 19.43, "volume": 327342.0}, {"date": "2026-02-10", "close": 19.55, "volume": 161103.0}, {"date": "2026-02-11", "close": 18.85, "volume": 343321.0}, {"date": "2026-02-12", "close": 18.69, "volume": 395713.0}, {"date": "2026-02-13", "close": 18.95, "volume": 277967.0}, {"date": "2026-02-17", "close": 18.8, "volume": 277589.0}, {"date": "2026-02-18", "close": 16.2, "volume": 897478.0}, {"date": "2026-02-19", "close": 17.04, "volume": 328570.0}, {"date": "2026-02-20", "close": 17.15, "volume": 411076.0}, {"date": "2026-02-23", "close": 16.48, "volume": 234780.0}, {"date": "2026-02-24", "close": 16.46, "volume": 183446.0}, {"date": "2026-02-25", "close": 17.05, "volume": 202941.0}, {"date": "2026-02-26", "close": 17.91, "volume": 264342.0}, {"date": "2026-02-27", "close": 17.38, "volume": 248930.0}, {"date": "2026-03-02", "close": 17.64, "volume": 270037.0}, {"date": "2026-03-03", "close": 18.32, "volume": 209269.0}, {"date": "2026-03-04", "close": 18.59, "volume": 203817.0}, {"date": "2026-03-05", "close": 19.03, "volume": 342068.0}, {"date": "2026-03-06", "close": 19.44, "volume": 407681.0}, {"date": "2026-03-09", "close": 18.95, "volume": 189691.0}, {"date": "2026-03-10", "close": 18.7, "volume": 151763.0}, {"date": "2026-03-11", "close": 22.51, "volume": 473093.0}, {"date": "2026-03-12", "close": 19.67, "volume": 511733.0}, {"date": "2026-03-13", "close": 19.01, "volume": 142792.0}, {"date": "2026-03-16", "close": 19.86, "volume": 150200.0}, {"date": "2026-03-17", "close": 19.84, "volume": 145848.0}, {"date": "2026-03-18", "close": 19.77, "volume": 115767.0}, {"date": "2026-03-19", "close": 19.65, "volume": 76199.0}, {"date": "2026-03-20", "close": 19.38, "volume": 138464.0}, {"date": "2026-03-23", "close": 19.58, "volume": 143869.0}, {"date": "2026-03-24", "close": 18.54, "volume": 106116.0}, {"date": "2026-03-25", "close": 17.96, "volume": 79702.0}, {"date": "2026-03-26", "close": 17.68, "volume": 78712.0}, {"date": "2026-03-27", "close": 16.64, "volume": 157867.0}, {"date": "2026-03-30", "close": 16.68, "volume": 135807.0}, {"date": "2026-03-31", "close": 17.47, "volume": 117890.0}, {"date": "2026-04-01", "close": 17.46, "volume": 62388.0}, {"date": "2026-04-02", "close": 17.13, "volume": 63568.0}, {"date": "2026-04-06", "close": 17.38, "volume": 58683.0}, {"date": "2026-04-07", "close": 17.07, "volume": 68282.0}, {"date": "2026-04-08", "close": 16.86, "volume": 107141.0}, {"date": "2026-04-09", "close": 16.06, "volume": 209189.0}, {"date": "2026-04-10", "close": 14.7, "volume": 144181.0}, {"date": "2026-04-13", "close": 15.41, "volume": 93841.0}, {"date": "2026-04-14", "close": 15.64, "volume": 139298.0}, {"date": "2026-04-15", "close": 16.2, "volume": 135346.0}, {"date": "2026-04-16", "close": 16.25, "volume": 63761.0}, {"date": "2026-04-17", "close": 16.72, "volume": 60814.0}, {"date": "2026-04-20", "close": 17.28, "volume": 69922.0}, {"date": "2026-04-21", "close": 18.21, "volume": 375381.0}, {"date": "2026-04-22", "close": 19.17, "volume": 194149.0}, {"date": "2026-04-23", "close": 17.63, "volume": 141225.0}, {"date": "2026-04-24", "close": 18.24, "volume": 55811.0}, {"date": "2026-04-27", "close": 18.6, "volume": 213299.0}, {"date": "2026-04-28", "close": 18.93, "volume": 134102.0}, {"date": "2026-04-29", "close": 18.45, "volume": 115780.0}, {"date": "2026-04-30", "close": 19.14, "volume": 182977.0}, {"date": "2026-05-01", "close": 20.67, "volume": 598587.0}, {"date": "2026-05-04", "close": 21.21, "volume": 331353.0}, {"date": "2026-05-05", "close": 20.33, "volume": 157654.0}, {"date": "2026-05-06", "close": 19.98, "volume": 172959.0}, {"date": "2026-05-07", "close": 20.96, "volume": 203815.0}, {"date": "2026-05-08", "close": 21.2, "volume": 311921.0}, {"date": "2026-05-11", "close": 19.13, "volume": 401899.0}, {"date": "2026-05-12", "close": 17.36, "volume": 175389.0}, {"date": "2026-05-13", "close": 16.68, "volume": 189300.0}, {"date": "2026-05-14", "close": 16.36, "volume": 760234.0}, {"date": "2026-05-15", "close": 17.23, "volume": 175219.0}, {"date": "2026-05-18", "close": 17.32, "volume": 82230.0}, {"date": "2026-05-19", "close": 17.4, "volume": 90494.0}, {"date": "2026-05-20", "close": 17.64, "volume": 109254.0}, {"date": "2026-05-21", "close": 17.19, "volume": 70149.0}, {"date": "2026-05-22", "close": 17.4, "volume": 70621.0}, {"date": "2026-05-26", "close": 17.37, "volume": 165688.0}, {"date": "2026-05-27", "close": 17.25, "volume": 92693.0}, {"date": "2026-05-28", "close": 18.01, "volume": 168202.0}, {"date": "2026-05-29", "close": 18.28, "volume": 172999.0}, {"date": "2026-06-01", "close": 19.75, "volume": 192071.0}, {"date": "2026-06-02", "close": 18.9, "volume": 126775.0}, {"date": "2026-06-03", "close": 16.76, "volume": 168227.0}, {"date": "2026-06-04", "close": 17.72, "volume": 142393.0}, {"date": "2026-06-05", "close": 17.21, "volume": 84899.0}, {"date": "2026-06-08", "close": 17.68, "volume": 76728.0}, {"date": "2026-06-09", "close": 17.82, "volume": 64393.0}, {"date": "2026-06-10", "close": 18.14, "volume": 58700.0}, {"date": "2026-06-11", "close": 18.27, "volume": 66691.0}, {"date": "2026-06-12", "close": 18.08, "volume": 75307.0}, {"date": "2026-06-15", "close": 18.05, "volume": 58333.0}, {"date": "2026-06-16", "close": 17.23, "volume": 246895.0}, {"date": "2026-06-17", "close": 16.8, "volume": 95474.0}, {"date": "2026-06-18", "close": 17.25, "volume": 141998.0}, {"date": "2026-06-22", "close": 16.83, "volume": 73521.0}, {"date": "2026-06-23", "close": 17.09, "volume": 58635.0}, {"date": "2026-06-24", "close": 17.14, "volume": 61007.0}, {"date": "2026-06-25", "close": 16.87, "volume": 70244.0}, {"date": "2026-06-26", "close": 17.52, "volume": 81525.0}, {"date": "2026-06-29", "close": 17.37, "volume": 47574.0}, {"date": "2026-06-30", "close": 17.9, "volume": 48631.0}, {"date": "2026-07-01", "close": 18.74, "volume": 40514.0}, {"date": "2026-07-02", "close": 18.24, "volume": 71048.0}, {"date": "2026-07-06", "close": 18.44, "volume": 62355.0}, {"date": "2026-07-07", "close": 18.76, "volume": 46009.0}, {"date": "2026-07-08", "close": 18.48, "volume": 28242.0}, {"date": "2026-07-09", "close": 18.58, "volume": 142743.0}, {"date": "2026-07-10", "close": 18.805, "volume": 66452.0}, {"date": "2026-07-13", "close": 19.09, "volume": 55055.0}, {"date": "2026-07-14", "close": 18.27, "volume": 50123.0}, {"date": "2026-07-15", "close": 17.53, "volume": 64296.0}, {"date": "2026-07-16", "close": 18.54, "volume": 64009.0}, {"date": "2026-07-17", "close": 20.38, "volume": 253755.0}, {"date": "2026-07-20", "close": 19.48, "volume": 134228.0}, {"date": "2026-07-21", "close": 19.36, "volume": 156171.0}, {"date": "2026-07-22", "close": 19.54, "volume": 208261.0}, {"date": "2026-07-23", "close": 18.99, "volume": 119157.0}, {"date": "2026-07-24", "close": 19.37, "volume": 46049.0}, {"date": "2026-07-27", "close": 20.17, "volume": 146767.0}, {"date": "2026-07-28", "close": 20.99, "volume": 143205.0}, {"date": "2026-07-29", "close": 22.02, "volume": 158240.0}, {"date": "2026-07-30", "close": 20.81, "volume": 92056.0}, {"date": "2026-07-31", "close": 20.67, "volume": 34733.0}, {"date": "2026-08-03", "close": 21.0, "volume": 40124.0}, {"date": "2026-08-04", "close": 20.62, "volume": 50174.0}, {"date": "2026-08-05", "close": 20.36, "volume": 56039.0}, {"date": "2026-08-06", "close": 20.48, "volume": 59188.0}, {"date": "2026-08-07", "close": 22.295, "volume": 142595.0}, {"date": "2026-08-10", "close": 23.41, "volume": 184217.0}, {"date": "2026-08-11", "close": 23.06, "volume": 191780.0}, {"date": "2026-08-12", "close": 22.11, "volume": 90261.0}, {"date": "2026-08-13", "close": 23.42, "volume": 62359.0}, {"date": "2026-08-14", "close": 23.02, "volume": 87897.0}, {"date": "2026-08-17", "close": 22.55, "volume": 50697.0}, {"date": "2026-08-18", "close": 22.69, "volume": 65579.0}, {"date": "2026-08-19", "close": 23.18, "volume": 67989.0}, {"date": "2026-08-20", "close": 23.49, "volume": 36098.0}, {"date": "2026-08-21", "close": 24.69, "volume": 111430.0}, {"date": "2026-08-24", "close": 24.51, "volume": 38319.0}, {"date": "2026-08-25", "close": 24.69, "volume": 33156.0}, {"date": "2026-08-26", "close": 24.66, "volume": 44730.0}, {"date": "2026-08-27", "close": 25.37, "volume": 84123.0}, {"date": "2026-08-28", "close": 25.59, "volume": 25156.0}, {"date": "2026-08-31", "close": 26.54, "volume": 88920.0}, {"date": "2026-09-01", "close": 25.395, "volume": 71453.0}, {"date": "2026-09-02", "close": 25.02, "volume": 69406.0}, {"date": "2026-09-03", "close": 25.48, "volume": 85253.0}, {"date": "2026-09-04", "close": 24.77, "volume": 43749.0}, {"date": "2026-09-08", "close": 23.57, "volume": 86591.0}, {"date": "2026-09-09", "close": 23.695, "volume": 58726.0}, {"date": "2026-09-10", "close": 23.42, "volume": 32990.0}, {"date": "2026-09-11", "close": 24.25, "volume": 33724.0}, {"date": "2026-09-14", "close": 25.38, "volume": 45858.0}, {"date": "2026-09-15", "close": 24.6, "volume": 34693.0}, {"date": "2026-09-16", "close": 24.09, "volume": 32010.0}, {"date": "2026-09-17", "close": 23.74, "volume": 13522.0}, {"date": "2026-09-18", "close": 23.09, "volume": 30004.0}, {"date": "2026-09-21", "close": 23.25, "volume": 21153.0}, {"date": "2026-09-22", "close": 22.96, "volume": 23561.0}, {"date": "2026-09-23", "close": 22.59, "volume": 23058.0}, {"date": "2026-09-24", "close": 22.37, "volume": 22509.0}, {"date": "2026-09-25", "close": 22.84, "volume": 28959.0}, {"date": "2026-09-28", "close": 22.84, "volume": 23245.0}, {"date": "2026-09-29", "close": 22.78, "volume": 20135.0}, {"date": "2026-09-30", "close": 23.05, "volume": 17825.0}, {"date": "2026-10-01", "close": 23.44, "volume": 32230.0}, {"date": "2026-10-02", "close": 23.33, "volume": 22773.0}, {"date": "2026-10-05", "close": 23.68, "volume": 20952.0}, {"date": "2026-10-06", "close": 24.11, "volume": 32220.0}, {"date": "2026-10-07", "close": 23.88, "volume": 17959.0}, {"date": "2026-10-08", "close": 24.26, "volume": 20175.0}, {"date": "2026-10-09", "close": 25.47, "volume": 31801.0}, {"date": "2026-10-12", "close": 25.61, "volume": 35648.0}, {"date": "2026-10-13", "close": 27.39, "volume": 67479.0}, {"date": "2026-10-14", "close": 27.15, "volume": 43149.0}, {"date": "2026-10-15", "close": 28.12, "volume": 52562.0}, {"date": "2026-10-16", "close": 27.59, "volume": 46354.0}, {"date": "2026-10-19", "close": 28.16, "volume": 34606.0}, {"date": "2026-10-20", "close": 30.21, "volume": 107852.0}, {"date": "2026-10-21", "close": 30.45, "volume": 92780.0}, {"date": "2026-10-22", "close": 30.52, "volume": 38853.0}, {"date": "2026-10-23", "close": 30.91, "volume": 31788.0}, {"date": "2026-10-26", "close": 30.45, "volume": 56468.0}, {"date": "2026-10-27", "close": 29.62, "volume": 34003.0}, {"date": "2026-10-28", "close": 29.705, "volume": 48743.0}, {"date": "2026-10-29", "close": 29.47, "volume": 33535.0}, {"date": "2026-10-30", "close": 29.67, "volume": 42079.0}], "refreshing": true}