{"ticker": "DRVN", "overview": {"cik": "1804745", "ticker": "DRVN", "name": "Driven Brands Holdings Inc.", "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "sic": "7500", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001832730-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001823088-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001804745-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001804745-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001804745-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001552292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001226872-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001832333-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001240668-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001278800-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001872045-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001540018-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001832331-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002065788-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001964983-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001832730-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001823088-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001832731-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001964983-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-16", "title": "Form ARS", "accession": "0001628280-26-043637", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001628280-26-043635", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001628280-26-043634", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001804745-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001804745-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001804745-26-000051", "price_sensitive": true}]}, "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": "DRVN", "has_prices": true, "as_of": "2026-10-30", "last": 12.4, "prev_close": 12.07, "change": 0.33000000000000007, "change_pct": 0.02734051367025684, "session_volume": 748881.0, "vwap_5": 11.898613905494246, "vwap_20": 11.773819112159881, "vwap_60": 12.291280464806885, "vwap_250": 13.184406813779844, "high_52w": 17.09, "low_52w": 10.3, "avg_volume_20": 1038611.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001832730-26-000011", "src": "INSIDERS", "ticker": "DRVN", "cik": "1804745", "company": "Driven Brands Holdings Inc.", "company_raw": "Driven Brands Holdings Inc.", "who": "Scott L. O'Melia", "who_key": "O'Melia Scott L.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 380507.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "C-suite exec files routine paperwork on DRVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832730/000183273026000011/0001832730-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001823088-26-000008", "src": "INSIDERS", "ticker": "DRVN", "cik": "1804745", "company": "Driven Brands Holdings Inc.", "company_raw": "Driven Brands Holdings Inc.", "who": "Michael Fisher Diamond", "who_key": "Diamond Michael Fisher", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 230409.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "CFO files routine paperwork on DRVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823088/000182308826000008/0001823088-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "13DG-0000315066-26-001157", "src": "13DG", "ticker": "DRVN", "cik": "1804745", "company": "Driven Brands Holdings Inc.", "company_raw": "Driven Brands Holdings Inc.", "who": "Driven Brands Holdings Inc.", "who_key": "Driven Brands Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Driven Brands Holdings Inc. takes a 5% passive stake in DRVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1804745/0000315066-26-001157-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001157", "src": "13DG", "ticker": "DRVN", "cik": "1804745", "company": "Driven Brands Holdings Inc.", "company_raw": "Driven Brands Holdings Inc.", "who": "Driven Brands Holdings Inc.", "who_key": "Driven Brands Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Automotive Repair, Services & Parking", "country": "United States", "headline": "Driven Brands Holdings Inc. takes a 5% passive stake in DRVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1804745/0000315066-26-001157-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}], "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": "Driven Brands Holdings Inc. - Common Stock", "new_value": "Driven Brands Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001804745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001804745", "applied": 1, "detected_at": "2026-09-11T14:34:59.348079"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001832730-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001823088-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001804745-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001804745-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001804745-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001552292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001226872-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001832333-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001240668-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001278800-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001872045-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001540018-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001832331-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002065788-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001964983-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001832730-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001823088-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001832731-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001964983-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-16", "title": "Form ARS", "accession": "0001628280-26-043637", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001628280-26-043635", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001628280-26-043634", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001804745-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001804745-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001804745-26-000051", "price_sensitive": true}], "performance": {"ticker": "DRVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-15", "close": 26.69, "volume": 20243780.0}, {"date": "2021-01-19", "close": 28.63, "volume": 2375079.0}, {"date": "2021-01-20", "close": 29.5, "volume": 1595787.0}, {"date": "2021-01-21", "close": 29.25, "volume": 2525820.0}, {"date": "2021-01-22", "close": 29.79, "volume": 4161667.0}, {"date": "2021-01-25", "close": 29.98, "volume": 1308796.0}, {"date": "2021-01-26", "close": 30.07, "volume": 601923.0}, {"date": "2021-01-27", "close": 29.13, "volume": 776638.0}, {"date": "2021-01-28", "close": 27.95, "volume": 1018432.0}, {"date": "2021-01-29", "close": 28.1, "volume": 714376.0}, {"date": "2021-02-01", "close": 28.94, "volume": 526859.0}, {"date": "2021-02-02", "close": 28.22, "volume": 414214.0}, {"date": "2021-02-03", "close": 28.92, "volume": 699295.0}, {"date": "2021-02-04", "close": 30.53, "volume": 674385.0}, {"date": "2021-02-05", "close": 31.77, "volume": 1167416.0}, {"date": "2021-02-08", "close": 32.25, "volume": 900672.0}, {"date": "2021-02-09", "close": 32.85, "volume": 650091.0}, {"date": "2021-02-10", "close": 32.64, "volume": 440552.0}, {"date": "2021-02-11", "close": 32.87, "volume": 696398.0}, {"date": "2021-02-12", "close": 34.5, "volume": 672230.0}, {"date": "2021-02-16", "close": 31.38, "volume": 1169501.0}, {"date": "2021-02-17", "close": 29.17, "volume": 999040.0}, {"date": "2021-02-18", "close": 30.7, "volume": 701316.0}, {"date": "2021-02-19", "close": 30.89, "volume": 370670.0}, {"date": "2021-02-22", "close": 31.23, "volume": 314633.0}, {"date": "2021-02-23", "close": 31.41, "volume": 866276.0}, {"date": "2021-02-24", "close": 30.95, "volume": 316069.0}, {"date": "2021-02-25", "close": 29.17, "volume": 1348970.0}, {"date": "2021-02-26", "close": 28.5, "volume": 429530.0}, {"date": "2021-03-01", "close": 29.08, "volume": 272690.0}, {"date": "2021-03-02", "close": 29.72, "volume": 451576.0}, {"date": "2021-03-03", "close": 29.31, "volume": 301981.0}, {"date": "2021-03-04", "close": 27.23, "volume": 934180.0}, {"date": "2021-03-05", "close": 27.56, "volume": 612474.0}, {"date": "2021-03-08", "close": 28.24, "volume": 224914.0}, {"date": "2021-03-09", "close": 28.93, "volume": 262650.0}, {"date": "2021-03-10", "close": 27.29, "volume": 2229675.0}, {"date": "2021-03-11", "close": 27.25, "volume": 607163.0}, {"date": "2021-03-12", "close": 26.38, "volume": 614932.0}, {"date": "2021-03-15", "close": 25.93, "volume": 681696.0}, {"date": "2021-03-16", "close": 24.87, "volume": 626003.0}, {"date": "2021-03-17", "close": 25.65, "volume": 594650.0}, {"date": "2021-03-18", "close": 24.46, "volume": 631272.0}, {"date": "2021-03-19", "close": 23.94, "volume": 4130173.0}, {"date": "2021-03-22", "close": 24.05, "volume": 671512.0}, {"date": "2021-03-23", "close": 23.9, "volume": 551800.0}, {"date": "2021-03-24", "close": 23.95, "volume": 467487.0}, {"date": "2021-03-25", "close": 22.79, "volume": 424412.0}, {"date": "2021-03-26", "close": 23.58, "volume": 339463.0}, {"date": "2021-03-29", "close": 23.96, "volume": 945630.0}, {"date": "2021-03-30", "close": 25.52, "volume": 1359338.0}, {"date": "2021-03-31", "close": 25.42, "volume": 1420878.0}, {"date": "2021-04-01", "close": 25.27, "volume": 723070.0}, {"date": "2021-04-05", "close": 25.64, "volume": 872072.0}, {"date": "2021-04-06", "close": 25.33, "volume": 1035213.0}, {"date": "2021-04-07", "close": 25.45, "volume": 495188.0}, {"date": "2021-04-08", "close": 25.31, "volume": 471613.0}, {"date": "2021-04-09", "close": 25.44, "volume": 583057.0}, {"date": "2021-04-12", "close": 26.51, "volume": 456698.0}, {"date": "2021-04-13", "close": 25.85, "volume": 195404.0}, {"date": "2021-04-14", "close": 26.23, "volume": 566046.0}, {"date": "2021-04-15", "close": 25.88, "volume": 199822.0}, {"date": "2021-04-16", "close": 25.87, "volume": 154666.0}, {"date": "2021-04-19", "close": 25.94, "volume": 301623.0}, {"date": "2021-04-20", "close": 25.1, "volume": 386974.0}, {"date": "2021-04-21", "close": 25.0, "volume": 688880.0}, {"date": "2021-04-22", "close": 25.01, "volume": 376458.0}, {"date": "2021-04-23", "close": 25.71, "volume": 473227.0}, {"date": "2021-04-26", "close": 26.39, "volume": 493577.0}, {"date": "2021-04-27", "close": 27.49, "volume": 824607.0}, {"date": "2021-04-28", "close": 28.94, "volume": 923375.0}, {"date": "2021-04-29", "close": 29.4, "volume": 642892.0}, {"date": "2021-04-30", "close": 28.52, "volume": 394515.0}, {"date": "2021-05-03", "close": 28.32, "volume": 288936.0}, {"date": "2021-05-04", "close": 28.31, "volume": 355468.0}, {"date": "2021-05-05", "close": 28.83, "volume": 516598.0}, {"date": "2021-05-06", "close": 27.93, "volume": 210406.0}, {"date": "2021-05-07", "close": 28.12, "volume": 318839.0}, {"date": "2021-05-10", "close": 28.22, "volume": 223944.0}, {"date": "2021-05-11", "close": 28.26, "volume": 270486.0}, {"date": "2021-05-12", "close": 27.91, "volume": 468536.0}, {"date": "2021-05-13", "close": 27.67, "volume": 410907.0}, {"date": "2021-05-14", "close": 28.13, "volume": 261819.0}, {"date": "2021-05-17", "close": 29.22, "volume": 245276.0}, {"date": "2021-05-18", "close": 29.35, "volume": 504731.0}, {"date": "2021-05-19", "close": 28.83, "volume": 185466.0}, {"date": "2021-05-20", "close": 28.34, "volume": 160564.0}, {"date": "2021-05-21", "close": 28.82, "volume": 245154.0}, {"date": "2021-05-24", "close": 28.75, "volume": 180462.0}, {"date": "2021-05-25", "close": 29.02, "volume": 155726.0}, {"date": "2021-05-26", "close": 29.12, "volume": 190979.0}, {"date": "2021-05-27", "close": 29.62, "volume": 577215.0}, {"date": "2021-05-28", "close": 29.62, "volume": 191566.0}, {"date": "2021-06-01", "close": 29.89, "volume": 407782.0}, {"date": "2021-06-02", "close": 29.53, "volume": 285525.0}, {"date": "2021-06-03", "close": 29.5, "volume": 155691.0}, {"date": "2021-06-04", "close": 28.92, "volume": 222903.0}, {"date": "2021-06-07", "close": 28.57, "volume": 330796.0}, {"date": "2021-06-08", "close": 29.59, "volume": 286591.0}, {"date": "2021-06-09", "close": 28.98, "volume": 222088.0}, {"date": "2021-06-10", "close": 29.48, "volume": 193700.0}, {"date": "2021-06-11", "close": 29.83, "volume": 153852.0}, {"date": "2021-06-14", "close": 30.13, "volume": 225603.0}, {"date": "2021-06-15", "close": 29.66, "volume": 149334.0}, {"date": "2021-06-16", "close": 29.78, "volume": 408278.0}, {"date": "2021-06-17", "close": 29.38, "volume": 481570.0}, {"date": "2021-06-18", "close": 28.76, "volume": 430708.0}, {"date": "2021-06-21", "close": 29.21, "volume": 235956.0}, {"date": "2021-06-22", "close": 29.72, "volume": 201671.0}, {"date": "2021-06-23", "close": 29.43, "volume": 182503.0}, {"date": "2021-06-24", "close": 29.58, "volume": 240525.0}, {"date": "2021-06-25", "close": 30.85, "volume": 589072.0}, {"date": "2021-06-28", "close": 29.79, "volume": 439148.0}, {"date": "2021-06-29", "close": 30.35, "volume": 401367.0}, {"date": "2021-06-30", "close": 30.92, "volume": 334480.0}, {"date": "2021-07-01", "close": 30.46, "volume": 318755.0}, {"date": "2021-07-02", "close": 30.71, "volume": 215787.0}, {"date": "2021-07-06", "close": 29.74, "volume": 284589.0}, {"date": "2021-07-07", "close": 28.5, "volume": 224367.0}, {"date": "2021-07-08", "close": 28.14, "volume": 180452.0}, {"date": "2021-07-09", "close": 29.14, "volume": 141075.0}, {"date": "2021-07-12", "close": 29.69, "volume": 141023.0}, {"date": "2021-07-13", "close": 28.91, "volume": 126162.0}, {"date": "2021-07-14", "close": 29.04, "volume": 309474.0}, {"date": "2021-07-15", "close": 29.66, "volume": 339618.0}, {"date": "2021-07-16", "close": 28.57, "volume": 164557.0}, {"date": "2021-07-19", "close": 28.33, "volume": 252987.0}, {"date": "2021-07-20", "close": 29.52, "volume": 222217.0}, {"date": "2021-07-21", "close": 30.21, "volume": 252340.0}, {"date": "2021-07-22", "close": 30.47, "volume": 217854.0}, {"date": "2021-07-23", "close": 30.97, "volume": 367338.0}, {"date": "2021-07-26", "close": 30.97, "volume": 272982.0}, {"date": "2021-07-27", "close": 30.73, "volume": 579645.0}, {"date": "2021-07-28", "close": 31.41, "volume": 891307.0}, {"date": "2021-07-29", "close": 31.75, "volume": 1071954.0}, {"date": "2021-07-30", "close": 31.82, "volume": 603853.0}, {"date": "2021-08-02", "close": 31.55, "volume": 345020.0}, {"date": "2021-08-03", "close": 30.8, "volume": 1356804.0}, {"date": "2021-08-04", "close": 30.95, "volume": 937321.0}, {"date": "2021-08-05", "close": 29.25, "volume": 7185178.0}, {"date": "2021-08-06", "close": 28.87, "volume": 2589186.0}, {"date": "2021-08-09", "close": 28.68, "volume": 1592432.0}, {"date": "2021-08-10", "close": 28.83, "volume": 663505.0}, {"date": "2021-08-11", "close": 29.56, "volume": 630762.0}, {"date": "2021-08-12", "close": 28.69, "volume": 644547.0}, {"date": "2021-08-13", "close": 28.6, "volume": 1319564.0}, {"date": "2021-08-16", "close": 28.34, "volume": 506084.0}, {"date": "2021-08-17", "close": 27.27, "volume": 901898.0}, {"date": "2021-08-18", "close": 27.88, "volume": 980603.0}, {"date": "2021-08-19", "close": 27.41, "volume": 741518.0}, {"date": "2021-08-20", "close": 28.14, "volume": 717531.0}, {"date": "2021-08-23", "close": 28.76, "volume": 683107.0}, {"date": "2021-08-24", "close": 29.38, "volume": 777086.0}, {"date": "2021-08-25", "close": 29.47, "volume": 548737.0}, {"date": "2021-08-26", "close": 29.44, "volume": 377866.0}, {"date": "2021-08-27", "close": 29.5, "volume": 512491.0}, {"date": "2021-08-30", "close": 29.72, "volume": 439101.0}, {"date": "2021-08-31", "close": 29.88, "volume": 492314.0}, {"date": "2021-09-01", "close": 29.56, "volume": 418095.0}, {"date": "2021-09-02", "close": 30.22, "volume": 386097.0}, {"date": "2021-09-03", "close": 30.18, "volume": 466351.0}, {"date": "2021-09-07", "close": 30.43, "volume": 638395.0}, {"date": "2021-09-08", "close": 30.37, "volume": 788409.0}, {"date": "2021-09-09", "close": 30.29, "volume": 367067.0}, {"date": "2021-09-10", "close": 30.96, "volume": 722175.0}, {"date": "2021-09-13", "close": 30.66, "volume": 263751.0}, {"date": "2021-09-14", "close": 30.3, "volume": 295631.0}, {"date": "2021-09-15", "close": 29.89, "volume": 362664.0}, {"date": "2021-09-16", "close": 30.13, "volume": 273179.0}, {"date": "2021-09-17", "close": 29.78, "volume": 1088188.0}, {"date": "2021-09-20", "close": 29.73, "volume": 471906.0}, {"date": "2021-09-21", "close": 29.76, "volume": 316097.0}, {"date": "2021-09-22", "close": 30.16, "volume": 366039.0}, {"date": "2021-09-23", "close": 30.35, "volume": 158540.0}, {"date": "2021-09-24", "close": 29.93, "volume": 290097.0}, {"date": "2021-09-27", "close": 29.43, "volume": 128637.0}, {"date": "2021-09-28", "close": 28.94, "volume": 245255.0}, {"date": "2021-09-29", "close": 28.52, "volume": 139488.0}, {"date": "2021-09-30", "close": 28.89, "volume": 346069.0}, {"date": "2021-10-01", "close": 28.85, "volume": 326692.0}, {"date": "2021-10-04", "close": 28.66, "volume": 454421.0}, {"date": "2021-10-05", "close": 28.77, "volume": 455727.0}, {"date": "2021-10-06", "close": 28.4, "volume": 214005.0}, {"date": "2021-10-07", "close": 28.98, "volume": 210612.0}, {"date": "2021-10-08", "close": 28.77, "volume": 171159.0}, {"date": "2021-10-11", "close": 28.35, "volume": 153388.0}, {"date": "2021-10-12", "close": 28.26, "volume": 137679.0}, {"date": "2021-10-13", "close": 28.53, "volume": 161715.0}, {"date": "2021-10-14", "close": 28.86, "volume": 237179.0}, {"date": "2021-10-15", "close": 29.26, "volume": 328584.0}, {"date": "2021-10-18", "close": 29.97, "volume": 378173.0}, {"date": "2021-10-19", "close": 29.79, "volume": 204348.0}, {"date": "2021-10-20", "close": 29.69, "volume": 801561.0}, {"date": "2021-10-21", "close": 30.77, "volume": 556722.0}, {"date": "2021-10-22", "close": 32.16, "volume": 622618.0}, {"date": "2021-10-25", "close": 31.64, "volume": 345721.0}, {"date": "2021-10-26", "close": 31.17, "volume": 777321.0}, {"date": "2021-10-27", "close": 29.32, "volume": 1628663.0}, {"date": "2021-10-28", "close": 30.54, "volume": 1372258.0}, {"date": "2021-10-29", "close": 32.47, "volume": 923085.0}, {"date": "2021-11-01", "close": 32.51, "volume": 770625.0}, {"date": "2021-11-02", "close": 32.81, "volume": 393086.0}, {"date": "2021-11-03", "close": 31.81, "volume": 628951.0}, {"date": "2021-11-04", "close": 31.01, "volume": 338973.0}, {"date": "2021-11-05", "close": 32.13, "volume": 769523.0}, {"date": "2021-11-08", "close": 31.47, "volume": 339503.0}, {"date": "2021-11-09", "close": 31.36, "volume": 232480.0}, {"date": "2021-11-10", "close": 30.87, "volume": 232480.0}, {"date": "2021-11-11", "close": 31.62, "volume": 239130.0}, {"date": "2021-11-12", "close": 32.23, "volume": 329905.0}, {"date": "2021-11-15", "close": 31.93, "volume": 288610.0}, {"date": "2021-11-16", "close": 31.91, "volume": 259236.0}, {"date": "2021-11-17", "close": 31.81, "volume": 202186.0}, {"date": "2021-11-18", "close": 31.47, "volume": 210361.0}, {"date": "2021-11-19", "close": 31.39, "volume": 262426.0}, {"date": "2021-11-22", "close": 31.77, "volume": 292209.0}, {"date": "2021-11-23", "close": 31.82, "volume": 366851.0}, {"date": "2021-11-24", "close": 31.79, "volume": 347540.0}, {"date": "2021-11-26", "close": 30.97, "volume": 151964.0}, {"date": "2021-11-29", "close": 31.44, "volume": 291470.0}, {"date": "2021-11-30", "close": 30.86, "volume": 641556.0}, {"date": "2021-12-01", "close": 30.56, "volume": 672225.0}, {"date": "2021-12-02", "close": 32.07, "volume": 856913.0}, {"date": "2021-12-03", "close": 31.04, "volume": 730022.0}, {"date": "2021-12-06", "close": 32.29, "volume": 451153.0}, {"date": "2021-12-07", "close": 32.43, "volume": 297651.0}, {"date": "2021-12-08", "close": 32.72, "volume": 271907.0}, {"date": "2021-12-09", "close": 32.49, "volume": 266801.0}, {"date": "2021-12-10", "close": 32.84, "volume": 386056.0}, {"date": "2021-12-13", "close": 32.47, "volume": 906150.0}, {"date": "2021-12-14", "close": 32.83, "volume": 638876.0}, {"date": "2021-12-15", "close": 33.79, "volume": 498726.0}, {"date": "2021-12-16", "close": 32.97, "volume": 789996.0}, {"date": "2021-12-17", "close": 32.91, "volume": 704066.0}, {"date": "2021-12-20", "close": 30.63, "volume": 975761.0}, {"date": "2021-12-21", "close": 31.64, "volume": 437200.0}, {"date": "2021-12-22", "close": 32.31, "volume": 267590.0}, {"date": "2021-12-23", "close": 33.3, "volume": 340923.0}, {"date": "2021-12-27", "close": 33.61, "volume": 346913.0}, {"date": "2021-12-28", "close": 33.02, "volume": 227219.0}, {"date": "2021-12-29", "close": 33.37, "volume": 228365.0}, {"date": "2021-12-30", "close": 33.4, "volume": 219199.0}, {"date": "2021-12-31", "close": 33.62, "volume": 302933.0}, {"date": "2022-01-03", "close": 33.58, "volume": 232037.0}, {"date": "2022-01-04", "close": 33.36, "volume": 656371.0}, {"date": "2022-01-05", "close": 33.15, "volume": 557915.0}, {"date": "2022-01-06", "close": 32.81, "volume": 657135.0}, {"date": "2022-01-07", "close": 31.54, "volume": 453308.0}, {"date": "2022-01-10", "close": 30.54, "volume": 634242.0}, {"date": "2022-01-11", "close": 32.38, "volume": 462812.0}, {"date": "2022-01-12", "close": 32.76, "volume": 226888.0}, {"date": "2022-01-13", "close": 32.23, "volume": 299864.0}, {"date": "2022-01-14", "close": 31.72, "volume": 402501.0}, {"date": "2022-01-18", "close": 31.75, "volume": 442437.0}, {"date": "2022-01-19", "close": 31.13, "volume": 480956.0}, {"date": "2022-01-20", "close": 30.37, "volume": 615343.0}, {"date": "2022-01-21", "close": 29.23, "volume": 566102.0}, {"date": "2022-01-24", "close": 29.26, "volume": 1297709.0}, {"date": "2022-01-25", "close": 28.23, "volume": 589163.0}, {"date": "2022-01-26", "close": 27.86, "volume": 425732.0}, {"date": "2022-01-27", "close": 26.39, "volume": 550820.0}, {"date": "2022-01-28", "close": 27.51, "volume": 481151.0}, {"date": "2022-01-31", "close": 28.25, "volume": 892256.0}, {"date": "2022-02-01", "close": 29.07, "volume": 608284.0}, {"date": "2022-02-02", "close": 28.85, "volume": 363355.0}, {"date": "2022-02-03", "close": 27.83, "volume": 284655.0}, {"date": "2022-02-04", "close": 28.06, "volume": 486033.0}, {"date": "2022-02-07", "close": 28.67, "volume": 418844.0}, {"date": "2022-02-08", "close": 29.18, "volume": 216193.0}, {"date": "2022-02-09", "close": 30.04, "volume": 449160.0}, {"date": "2022-02-10", "close": 30.09, "volume": 480501.0}, {"date": "2022-02-11", "close": 29.8, "volume": 481341.0}, {"date": "2022-02-14", "close": 29.69, "volume": 481646.0}, {"date": "2022-02-15", "close": 30.12, "volume": 780832.0}, {"date": "2022-02-16", "close": 31.11, "volume": 664969.0}, {"date": "2022-02-17", "close": 29.77, "volume": 907136.0}, {"date": "2022-02-18", "close": 28.83, "volume": 558251.0}, {"date": "2022-02-22", "close": 28.4, "volume": 412642.0}, {"date": "2022-02-23", "close": 27.45, "volume": 436556.0}, {"date": "2022-02-24", "close": 28.62, "volume": 933558.0}, {"date": "2022-02-25", "close": 29.01, "volume": 808718.0}, {"date": "2022-02-28", "close": 29.37, "volume": 437773.0}, {"date": "2022-03-01", "close": 28.63, "volume": 465936.0}, {"date": "2022-03-02", "close": 29.0, "volume": 363742.0}, {"date": "2022-03-03", "close": 28.09, "volume": 352470.0}, {"date": "2022-03-04", "close": 27.15, "volume": 1128154.0}, {"date": "2022-03-07", "close": 25.36, "volume": 752717.0}, {"date": "2022-03-08", "close": 26.37, "volume": 675485.0}, {"date": "2022-03-09", "close": 27.59, "volume": 449153.0}, {"date": "2022-03-10", "close": 26.93, "volume": 259675.0}, {"date": "2022-03-11", "close": 26.07, "volume": 366742.0}, {"date": "2022-03-14", "close": 25.67, "volume": 410185.0}, {"date": "2022-03-15", "close": 26.42, "volume": 299013.0}, {"date": "2022-03-16", "close": 27.56, "volume": 266375.0}, {"date": "2022-03-17", "close": 28.58, "volume": 570859.0}, {"date": "2022-03-18", "close": 28.42, "volume": 531583.0}, {"date": "2022-03-21", "close": 27.49, "volume": 516936.0}, {"date": "2022-03-22", "close": 27.92, "volume": 331173.0}, {"date": "2022-03-23", "close": 27.3, "volume": 209537.0}, {"date": "2022-03-24", "close": 27.18, "volume": 321786.0}, {"date": "2022-03-25", "close": 27.17, "volume": 529047.0}, {"date": "2022-03-28", "close": 26.93, "volume": 364479.0}, {"date": "2022-03-29", "close": 27.75, "volume": 246310.0}, {"date": "2022-03-30", "close": 27.06, "volume": 176028.0}, {"date": "2022-03-31", "close": 26.28, "volume": 225328.0}, {"date": "2022-04-01", "close": 26.19, "volume": 448558.0}, {"date": "2022-04-04", "close": 26.8, "volume": 505909.0}, {"date": "2022-04-05", "close": 27.06, "volume": 344279.0}, {"date": "2022-04-06", "close": 26.62, "volume": 549050.0}, {"date": "2022-04-07", "close": 26.59, "volume": 455819.0}, {"date": "2022-04-08", "close": 26.63, "volume": 245809.0}, {"date": "2022-04-11", "close": 25.85, "volume": 269860.0}, {"date": "2022-04-12", "close": 25.77, "volume": 278704.0}, {"date": "2022-04-13", "close": 26.56, "volume": 302319.0}, {"date": "2022-04-14", "close": 26.65, "volume": 407505.0}, {"date": "2022-04-18", "close": 26.19, "volume": 261455.0}, {"date": "2022-04-19", "close": 26.83, "volume": 375280.0}, {"date": "2022-04-20", "close": 27.28, "volume": 271399.0}, {"date": "2022-04-21", "close": 26.31, "volume": 366222.0}, {"date": "2022-04-22", "close": 26.02, "volume": 254549.0}, {"date": "2022-04-25", "close": 27.05, "volume": 475174.0}, {"date": "2022-04-26", "close": 26.04, "volume": 465365.0}, {"date": "2022-04-27", "close": 27.09, "volume": 1013778.0}, {"date": "2022-04-28", "close": 28.74, "volume": 756483.0}, {"date": "2022-04-29", "close": 27.89, "volume": 551626.0}, {"date": "2022-05-02", "close": 28.4, "volume": 475435.0}, {"date": "2022-05-03", "close": 28.53, "volume": 416050.0}, {"date": "2022-05-04", "close": 28.74, "volume": 503286.0}, {"date": "2022-05-05", "close": 27.24, "volume": 304449.0}, {"date": "2022-05-06", "close": 27.18, "volume": 357403.0}, {"date": "2022-05-09", "close": 26.12, "volume": 1206708.0}, {"date": "2022-05-10", "close": 25.25, "volume": 495467.0}, {"date": "2022-05-11", "close": 25.19, "volume": 456549.0}, {"date": "2022-05-12", "close": 25.28, "volume": 538171.0}, {"date": "2022-05-13", "close": 26.39, "volume": 380504.0}, {"date": "2022-05-16", "close": 26.0, "volume": 247432.0}, {"date": "2022-05-17", "close": 27.3, "volume": 290062.0}, {"date": "2022-05-18", "close": 25.55, "volume": 682948.0}, {"date": "2022-05-19", "close": 26.37, "volume": 462880.0}, {"date": "2022-05-20", "close": 26.92, "volume": 712045.0}, {"date": "2022-05-23", "close": 26.33, "volume": 356457.0}, {"date": "2022-05-24", "close": 26.44, "volume": 243267.0}, {"date": "2022-05-25", "close": 27.06, "volume": 304648.0}, {"date": "2022-05-26", "close": 28.62, "volume": 410113.0}, {"date": "2022-05-27", "close": 29.39, "volume": 200319.0}, {"date": "2022-05-31", "close": 28.94, "volume": 347123.0}, {"date": "2022-06-01", "close": 28.83, "volume": 788550.0}, {"date": "2022-06-02", "close": 29.12, "volume": 241723.0}, {"date": "2022-06-03", "close": 29.78, "volume": 267977.0}, {"date": "2022-06-06", "close": 29.74, "volume": 376563.0}, {"date": "2022-06-07", "close": 29.76, "volume": 372643.0}, {"date": "2022-06-08", "close": 29.53, "volume": 354116.0}, {"date": "2022-06-09", "close": 29.15, "volume": 391510.0}, {"date": "2022-06-10", "close": 28.6, "volume": 393081.0}, {"date": "2022-06-13", "close": 27.01, "volume": 323398.0}, {"date": "2022-06-14", "close": 27.01, "volume": 234856.0}, {"date": "2022-06-15", "close": 27.41, "volume": 542471.0}, {"date": "2022-06-16", "close": 25.69, "volume": 478685.0}, {"date": "2022-06-17", "close": 26.39, "volume": 537015.0}, {"date": "2022-06-21", "close": 27.06, "volume": 481739.0}, {"date": "2022-06-22", "close": 27.44, "volume": 324153.0}, {"date": "2022-06-23", "close": 27.53, "volume": 355514.0}, {"date": "2022-06-24", "close": 29.36, "volume": 666360.0}, {"date": "2022-06-27", "close": 28.87, "volume": 454582.0}, {"date": "2022-06-28", "close": 28.11, "volume": 279403.0}, {"date": "2022-06-29", "close": 28.03, "volume": 353974.0}, {"date": "2022-06-30", "close": 27.54, "volume": 281676.0}, {"date": "2022-07-01", "close": 27.97, "volume": 505960.0}, {"date": "2022-07-05", "close": 28.26, "volume": 666791.0}, {"date": "2022-07-06", "close": 27.95, "volume": 604615.0}, {"date": "2022-07-07", "close": 28.44, "volume": 329025.0}, {"date": "2022-07-08", "close": 28.2, "volume": 329545.0}, {"date": "2022-07-11", "close": 27.59, "volume": 240536.0}, {"date": "2022-07-12", "close": 27.53, "volume": 192333.0}, {"date": "2022-07-13", "close": 27.86, "volume": 244586.0}, {"date": "2022-07-14", "close": 27.51, "volume": 203126.0}, {"date": "2022-07-15", "close": 28.27, "volume": 308397.0}, {"date": "2022-07-18", "close": 28.49, "volume": 260646.0}, {"date": "2022-07-19", "close": 29.56, "volume": 286660.0}, {"date": "2022-07-20", "close": 30.13, "volume": 326652.0}, {"date": "2022-07-21", "close": 30.37, "volume": 343850.0}, {"date": "2022-07-22", "close": 30.18, "volume": 387774.0}, {"date": "2022-07-25", "close": 29.75, "volume": 447487.0}, {"date": "2022-07-26", "close": 29.14, "volume": 574951.0}, {"date": "2022-07-27", "close": 30.04, "volume": 1322084.0}, {"date": "2022-07-28", "close": 29.73, "volume": 887272.0}, {"date": "2022-07-29", "close": 30.38, "volume": 604260.0}, {"date": "2022-08-01", "close": 31.08, "volume": 382351.0}, {"date": "2022-08-02", "close": 30.92, "volume": 250864.0}, {"date": "2022-08-03", "close": 32.24, "volume": 443213.0}, {"date": "2022-08-04", "close": 31.65, "volume": 386692.0}, {"date": "2022-08-05", "close": 31.16, "volume": 455951.0}, {"date": "2022-08-08", "close": 31.19, "volume": 269445.0}, {"date": "2022-08-09", "close": 30.62, "volume": 267329.0}, {"date": "2022-08-10", "close": 31.46, "volume": 305478.0}, {"date": "2022-08-11", "close": 31.25, "volume": 215135.0}, {"date": "2022-08-12", "close": 31.36, "volume": 473716.0}, {"date": "2022-08-15", "close": 32.24, "volume": 452499.0}, {"date": "2022-08-16", "close": 32.32, "volume": 276027.0}, {"date": "2022-08-17", "close": 32.1, "volume": 431010.0}, {"date": "2022-08-18", "close": 32.74, "volume": 417652.0}, {"date": "2022-08-19", "close": 32.96, "volume": 655176.0}, {"date": "2022-08-22", "close": 32.91, "volume": 605246.0}, {"date": "2022-08-23", "close": 32.74, "volume": 525629.0}, {"date": "2022-08-24", "close": 32.78, "volume": 473481.0}, {"date": "2022-08-25", "close": 32.6, "volume": 306253.0}, {"date": "2022-08-26", "close": 31.47, "volume": 403882.0}, {"date": "2022-08-29", "close": 31.5, "volume": 522840.0}, {"date": "2022-08-30", "close": 30.73, "volume": 493850.0}, {"date": "2022-08-31", "close": 31.43, "volume": 512504.0}, {"date": "2022-09-01", "close": 31.03, "volume": 320213.0}, {"date": "2022-09-02", "close": 31.52, "volume": 401481.0}, {"date": "2022-09-06", "close": 31.73, "volume": 248284.0}, {"date": "2022-09-07", "close": 33.07, "volume": 483137.0}, {"date": "2022-09-08", "close": 33.41, "volume": 793227.0}, {"date": "2022-09-09", "close": 34.42, "volume": 694306.0}, {"date": "2022-09-12", "close": 34.34, "volume": 798768.0}, {"date": "2022-09-13", "close": 32.67, "volume": 4038966.0}, {"date": "2022-09-14", "close": 33.22, "volume": 1375786.0}, {"date": "2022-09-15", "close": 33.01, "volume": 852020.0}, {"date": "2022-09-16", "close": 32.26, "volume": 893186.0}, {"date": "2022-09-19", "close": 32.71, "volume": 598977.0}, {"date": "2022-09-20", "close": 32.11, "volume": 525429.0}, {"date": "2022-09-21", "close": 31.8, "volume": 639872.0}, {"date": "2022-09-22", "close": 30.48, "volume": 619786.0}, {"date": "2022-09-23", "close": 29.84, "volume": 845308.0}, {"date": "2022-09-26", "close": 29.03, "volume": 660332.0}, {"date": "2022-09-27", "close": 28.77, "volume": 829805.0}, {"date": "2022-09-28", "close": 29.65, "volume": 731540.0}, {"date": "2022-09-29", "close": 28.62, "volume": 698184.0}, {"date": "2022-09-30", "close": 27.98, "volume": 709479.0}, {"date": "2022-10-03", "close": 28.91, "volume": 543897.0}, {"date": "2022-10-04", "close": 30.38, "volume": 1020817.0}, {"date": "2022-10-05", "close": 30.68, "volume": 377305.0}, {"date": "2022-10-06", "close": 30.38, "volume": 817194.0}, {"date": "2022-10-07", "close": 29.22, "volume": 530331.0}, {"date": "2022-10-10", "close": 29.9, "volume": 698913.0}, {"date": "2022-10-11", "close": 30.01, "volume": 819115.0}, {"date": "2022-10-12", "close": 30.16, "volume": 372565.0}, {"date": "2022-10-13", "close": 30.22, "volume": 804385.0}, {"date": "2022-10-14", "close": 30.02, "volume": 452550.0}, {"date": "2022-10-17", "close": 30.99, "volume": 457695.0}, {"date": "2022-10-18", "close": 32.33, "volume": 660283.0}, {"date": "2022-10-19", "close": 31.79, "volume": 549301.0}, {"date": "2022-10-20", "close": 30.93, "volume": 464075.0}, {"date": "2022-10-21", "close": 31.54, "volume": 1194900.0}, {"date": "2022-10-24", "close": 32.57, "volume": 1044066.0}, {"date": "2022-10-25", "close": 32.27, "volume": 1446049.0}, {"date": "2022-10-26", "close": 29.96, "volume": 1768130.0}, {"date": "2022-10-27", "close": 30.8, "volume": 1282387.0}, {"date": "2022-10-28", "close": 31.56, "volume": 1254236.0}, {"date": "2022-10-31", "close": 31.98, "volume": 815522.0}, {"date": "2022-11-01", "close": 31.63, "volume": 618270.0}, {"date": "2022-11-02", "close": 30.81, "volume": 698427.0}, {"date": "2022-11-03", "close": 30.54, "volume": 623941.0}, {"date": "2022-11-04", "close": 30.26, "volume": 832425.0}, {"date": "2022-11-07", "close": 30.27, "volume": 614019.0}, {"date": "2022-11-08", "close": 30.25, "volume": 598658.0}, {"date": "2022-11-09", "close": 29.9, "volume": 512076.0}, {"date": "2022-11-10", "close": 31.52, "volume": 560686.0}, {"date": "2022-11-11", "close": 31.49, "volume": 365586.0}, {"date": "2022-11-14", "close": 31.85, "volume": 755345.0}, {"date": "2022-11-15", "close": 31.1, "volume": 624912.0}, {"date": "2022-11-16", "close": 31.26, "volume": 375072.0}, {"date": "2022-11-17", "close": 30.5, "volume": 285873.0}, {"date": "2022-11-18", "close": 30.81, "volume": 474297.0}, {"date": "2022-11-21", "close": 30.57, "volume": 272572.0}, {"date": "2022-11-22", "close": 30.96, "volume": 483535.0}, {"date": "2022-11-23", "close": 30.77, "volume": 329189.0}, {"date": "2022-11-25", "close": 30.8, "volume": 373727.0}, {"date": "2022-11-28", "close": 29.65, "volume": 633260.0}, {"date": "2022-11-29", "close": 29.7, "volume": 430958.0}, {"date": "2022-11-30", "close": 30.41, "volume": 476371.0}, {"date": "2022-12-01", "close": 30.55, "volume": 749231.0}, {"date": "2022-12-02", "close": 31.0, "volume": 276317.0}, {"date": "2022-12-05", "close": 29.97, "volume": 506587.0}, {"date": "2022-12-06", "close": 29.7, "volume": 331839.0}, {"date": "2022-12-07", "close": 29.36, "volume": 481246.0}, {"date": "2022-12-08", "close": 29.58, "volume": 341496.0}, {"date": "2022-12-09", "close": 29.47, "volume": 407080.0}, {"date": "2022-12-12", "close": 29.6, "volume": 227194.0}, {"date": "2022-12-13", "close": 28.51, "volume": 927317.0}, {"date": "2022-12-14", "close": 28.07, "volume": 460033.0}, {"date": "2022-12-15", "close": 27.19, "volume": 683531.0}, {"date": "2022-12-16", "close": 26.97, "volume": 1016781.0}, {"date": "2022-12-19", "close": 26.67, "volume": 453327.0}, {"date": "2022-12-20", "close": 26.9, "volume": 729119.0}, {"date": "2022-12-21", "close": 27.39, "volume": 413862.0}, {"date": "2022-12-22", "close": 26.9, "volume": 318756.0}, {"date": "2022-12-23", "close": 26.77, "volume": 265182.0}, {"date": "2022-12-27", "close": 26.66, "volume": 325389.0}, {"date": "2022-12-28", "close": 26.55, "volume": 348140.0}, {"date": "2022-12-29", "close": 27.24, "volume": 313166.0}, {"date": "2022-12-30", "close": 27.31, "volume": 354894.0}, {"date": "2023-01-03", "close": 27.46, "volume": 582340.0}, {"date": "2023-01-04", "close": 27.37, "volume": 488138.0}, {"date": "2023-01-05", "close": 26.76, "volume": 756008.0}, {"date": "2023-01-06", "close": 26.79, "volume": 826723.0}, {"date": "2023-01-09", "close": 27.31, "volume": 906741.0}, {"date": "2023-01-10", "close": 27.78, "volume": 285844.0}, {"date": "2023-01-11", "close": 28.15, "volume": 673622.0}, {"date": "2023-01-12", "close": 27.98, "volume": 669026.0}, {"date": "2023-01-13", "close": 28.26, "volume": 382295.0}, {"date": "2023-01-17", "close": 28.33, "volume": 382597.0}, {"date": "2023-01-18", "close": 28.1, "volume": 469492.0}, {"date": "2023-01-19", "close": 27.37, "volume": 295134.0}, {"date": "2023-01-20", "close": 27.35, "volume": 1798815.0}, {"date": "2023-01-23", "close": 28.02, "volume": 691778.0}, {"date": "2023-01-24", "close": 27.6, "volume": 367420.0}, {"date": "2023-01-25", "close": 27.94, "volume": 405883.0}, {"date": "2023-01-26", "close": 28.06, "volume": 329384.0}, {"date": "2023-01-27", "close": 28.95, "volume": 741319.0}, {"date": "2023-01-30", "close": 28.68, "volume": 383546.0}, {"date": "2023-01-31", "close": 29.19, "volume": 425979.0}, {"date": "2023-02-01", "close": 29.53, "volume": 415236.0}, {"date": "2023-02-02", "close": 29.86, "volume": 338135.0}, {"date": "2023-02-03", "close": 29.17, "volume": 404011.0}, {"date": "2023-02-06", "close": 28.47, "volume": 496694.0}, {"date": "2023-02-07", "close": 28.73, "volume": 504929.0}, {"date": "2023-02-08", "close": 28.69, "volume": 334043.0}, {"date": "2023-02-09", "close": 28.48, "volume": 353930.0}, {"date": "2023-02-10", "close": 28.56, "volume": 492913.0}, {"date": "2023-02-13", "close": 28.8, "volume": 365339.0}, {"date": "2023-02-14", "close": 29.07, "volume": 407734.0}, {"date": "2023-02-15", "close": 29.5, "volume": 380843.0}, {"date": "2023-02-16", "close": 29.28, "volume": 417983.0}, {"date": "2023-02-17", "close": 28.71, "volume": 444878.0}, {"date": "2023-02-21", "close": 27.97, "volume": 686102.0}, {"date": "2023-02-22", "close": 27.78, "volume": 1046634.0}, {"date": "2023-02-23", "close": 27.82, "volume": 795412.0}, {"date": "2023-02-24", "close": 27.97, "volume": 518240.0}, {"date": "2023-02-27", "close": 28.35, "volume": 522955.0}, {"date": "2023-02-28", "close": 27.975, "volume": 619920.0}, {"date": "2023-03-01", "close": 28.1, "volume": 536411.0}, {"date": "2023-03-02", "close": 28.2, "volume": 362968.0}, {"date": "2023-03-03", "close": 28.79, "volume": 481886.0}, {"date": "2023-03-06", "close": 28.55, "volume": 322767.0}, {"date": "2023-03-07", "close": 28.37, "volume": 498891.0}, {"date": "2023-03-08", "close": 28.66, "volume": 311854.0}, {"date": "2023-03-09", "close": 28.16, "volume": 279427.0}, {"date": "2023-03-10", "close": 27.3, "volume": 352768.0}, {"date": "2023-03-13", "close": 27.2, "volume": 320484.0}, {"date": "2023-03-14", "close": 28.26, "volume": 388675.0}, {"date": "2023-03-15", "close": 28.11, "volume": 454558.0}, {"date": "2023-03-16", "close": 28.5, "volume": 400089.0}, {"date": "2023-03-17", "close": 27.82, "volume": 412714.0}, {"date": "2023-03-20", "close": 27.98, "volume": 337382.0}, {"date": "2023-03-21", "close": 28.74, "volume": 393533.0}, {"date": "2023-03-22", "close": 27.93, "volume": 380492.0}, {"date": "2023-03-23", "close": 28.08, "volume": 446475.0}, {"date": "2023-03-24", "close": 28.17, "volume": 363402.0}, {"date": "2023-03-27", "close": 28.22, "volume": 357612.0}, {"date": "2023-03-28", "close": 28.52, "volume": 562575.0}, {"date": "2023-03-29", "close": 28.77, "volume": 306796.0}, {"date": "2023-03-30", "close": 29.5, "volume": 548939.0}, {"date": "2023-03-31", "close": 30.31, "volume": 563713.0}, {"date": "2023-04-03", "close": 30.31, "volume": 408713.0}, {"date": "2023-04-04", "close": 30.27, "volume": 527155.0}, {"date": "2023-04-05", "close": 29.83, "volume": 784421.0}, {"date": "2023-04-06", "close": 29.47, "volume": 418617.0}, {"date": "2023-04-10", "close": 29.88, "volume": 426046.0}, {"date": "2023-04-11", "close": 30.53, "volume": 297829.0}, {"date": "2023-04-12", "close": 30.21, "volume": 380986.0}, {"date": "2023-04-13", "close": 30.25, "volume": 488430.0}, {"date": "2023-04-14", "close": 29.91, "volume": 393204.0}, {"date": "2023-04-17", "close": 30.4, "volume": 324884.0}, {"date": "2023-04-18", "close": 30.43, "volume": 352714.0}, {"date": "2023-04-19", "close": 30.37, "volume": 333324.0}, {"date": "2023-04-20", "close": 30.56, "volume": 302068.0}, {"date": "2023-04-21", "close": 30.95, "volume": 421004.0}, {"date": "2023-04-24", "close": 30.79, "volume": 246724.0}, {"date": "2023-04-25", "close": 30.56, "volume": 359042.0}, {"date": "2023-04-26", "close": 30.68, "volume": 491813.0}, {"date": "2023-04-27", "close": 31.22, "volume": 551214.0}, {"date": "2023-04-28", "close": 30.7, "volume": 576174.0}, {"date": "2023-05-01", "close": 30.67, "volume": 669569.0}, {"date": "2023-05-02", "close": 30.28, "volume": 636974.0}, {"date": "2023-05-03", "close": 29.95, "volume": 765184.0}, {"date": "2023-05-04", "close": 28.91, "volume": 745621.0}, {"date": "2023-05-05", "close": 28.2, "volume": 632548.0}, {"date": "2023-05-08", "close": 28.13, "volume": 564672.0}, {"date": "2023-05-09", "close": 27.4, "volume": 1154387.0}, {"date": "2023-05-10", "close": 28.1, "volume": 750476.0}, {"date": "2023-05-11", "close": 28.01, "volume": 384741.0}, {"date": "2023-05-12", "close": 28.28, "volume": 581797.0}, {"date": "2023-05-15", "close": 28.47, "volume": 445932.0}, {"date": "2023-05-16", "close": 27.94, "volume": 454082.0}, {"date": "2023-05-17", "close": 27.63, "volume": 559151.0}, {"date": "2023-05-18", "close": 27.09, "volume": 1077773.0}, {"date": "2023-05-19", "close": 26.38, "volume": 861686.0}, {"date": "2023-05-22", "close": 25.99, "volume": 852115.0}, {"date": "2023-05-23", "close": 25.21, "volume": 663529.0}, {"date": "2023-05-24", "close": 24.51, "volume": 998694.0}, {"date": "2023-05-25", "close": 24.27, "volume": 1003410.0}, {"date": "2023-05-26", "close": 23.77, "volume": 641558.0}, {"date": "2023-05-30", "close": 23.91, "volume": 717163.0}, {"date": "2023-05-31", "close": 24.83, "volume": 1511099.0}, {"date": "2023-06-01", "close": 24.65, "volume": 694945.0}, {"date": "2023-06-02", "close": 25.41, "volume": 701346.0}, {"date": "2023-06-05", "close": 25.79, "volume": 754463.0}, {"date": "2023-06-06", "close": 26.58, "volume": 883240.0}, {"date": "2023-06-07", "close": 27.22, "volume": 891396.0}, {"date": "2023-06-08", "close": 26.91, "volume": 632014.0}, {"date": "2023-06-09", "close": 26.89, "volume": 385143.0}, {"date": "2023-06-12", "close": 27.15, "volume": 454499.0}, {"date": "2023-06-13", "close": 26.74, "volume": 494881.0}, {"date": "2023-06-14", "close": 26.3, "volume": 592457.0}, {"date": "2023-06-15", "close": 26.59, "volume": 355522.0}, {"date": "2023-06-16", "close": 26.58, "volume": 352883.0}, {"date": "2023-06-20", "close": 26.03, "volume": 376453.0}, {"date": "2023-06-21", "close": 25.87, "volume": 443384.0}, {"date": "2023-06-22", "close": 25.93, "volume": 261687.0}, {"date": "2023-06-23", "close": 25.85, "volume": 462997.0}, {"date": "2023-06-26", "close": 26.0, "volume": 287854.0}, {"date": "2023-06-27", "close": 25.77, "volume": 307978.0}, {"date": "2023-06-28", "close": 25.76, "volume": 418830.0}, {"date": "2023-06-29", "close": 26.02, "volume": 306854.0}, {"date": "2023-06-30", "close": 27.06, "volume": 447019.0}, {"date": "2023-07-03", "close": 26.8, "volume": 141827.0}, {"date": "2023-07-05", "close": 26.91, "volume": 536607.0}, {"date": "2023-07-06", "close": 26.72, "volume": 942187.0}, {"date": "2023-07-07", "close": 26.7, "volume": 382318.0}, {"date": "2023-07-10", "close": 27.02, "volume": 498471.0}, {"date": "2023-07-11", "close": 27.13, "volume": 323520.0}, {"date": "2023-07-12", "close": 27.4, "volume": 272417.0}, {"date": "2023-07-13", "close": 27.59, "volume": 259508.0}, {"date": "2023-07-14", "close": 26.9, "volume": 303578.0}, {"date": "2023-07-17", "close": 26.66, "volume": 492466.0}, {"date": "2023-07-18", "close": 26.36, "volume": 484627.0}, {"date": "2023-07-19", "close": 26.57, "volume": 377105.0}, {"date": "2023-07-20", "close": 26.3, "volume": 319279.0}, {"date": "2023-07-21", "close": 26.62, "volume": 327835.0}, {"date": "2023-07-24", "close": 26.28, "volume": 437431.0}, {"date": "2023-07-25", "close": 26.09, "volume": 524518.0}, {"date": "2023-07-26", "close": 26.09, "volume": 400559.0}, {"date": "2023-07-27", "close": 25.58, "volume": 510110.0}, {"date": "2023-07-28", "close": 25.81, "volume": 370158.0}, {"date": "2023-07-31", "close": 25.87, "volume": 649944.0}, {"date": "2023-08-01", "close": 25.83, "volume": 902283.0}, {"date": "2023-08-02", "close": 15.2, "volume": 20513290.0}, {"date": "2023-08-03", "close": 16.08, "volume": 8094027.0}, {"date": "2023-08-04", "close": 16.09, "volume": 3291551.0}, {"date": "2023-08-07", "close": 15.4, "volume": 2439376.0}, {"date": "2023-08-08", "close": 14.85, "volume": 2133829.0}, {"date": "2023-08-09", "close": 14.4, "volume": 1936349.0}, {"date": "2023-08-10", "close": 14.4, "volume": 2545377.0}, {"date": "2023-08-11", "close": 15.13, "volume": 2034744.0}, {"date": "2023-08-14", "close": 15.16, "volume": 1458589.0}, {"date": "2023-08-15", "close": 14.88, "volume": 1338299.0}, {"date": "2023-08-16", "close": 14.62, "volume": 1077098.0}, {"date": "2023-08-17", "close": 14.33, "volume": 1148212.0}, {"date": "2023-08-18", "close": 14.28, "volume": 1437072.0}, {"date": "2023-08-21", "close": 14.48, "volume": 1040587.0}, {"date": "2023-08-22", "close": 14.36, "volume": 947443.0}, {"date": "2023-08-23", "close": 14.69, "volume": 1671113.0}, {"date": "2023-08-24", "close": 14.33, "volume": 1068381.0}, {"date": "2023-08-25", "close": 14.38, "volume": 1143016.0}, {"date": "2023-08-28", "close": 14.59, "volume": 1132859.0}, {"date": "2023-08-29", "close": 14.7, "volume": 1087255.0}, {"date": "2023-08-30", "close": 15.05, "volume": 1824308.0}, {"date": "2023-08-31", "close": 15.05, "volume": 1444996.0}, {"date": "2023-09-01", "close": 14.86, "volume": 931928.0}, {"date": "2023-09-05", "close": 14.4, "volume": 1095475.0}, {"date": "2023-09-06", "close": 14.29, "volume": 1207291.0}, {"date": "2023-09-07", "close": 13.75, "volume": 1453322.0}, {"date": "2023-09-08", "close": 13.72, "volume": 1130520.0}, {"date": "2023-09-11", "close": 13.69, "volume": 1232135.0}, {"date": "2023-09-12", "close": 13.45, "volume": 1583277.0}, {"date": "2023-09-13", "close": 13.6, "volume": 1153737.0}, {"date": "2023-09-14", "close": 13.8, "volume": 1069864.0}, {"date": "2023-09-15", "close": 13.65, "volume": 1392430.0}, {"date": "2023-09-18", "close": 13.38, "volume": 1514688.0}, {"date": "2023-09-19", "close": 13.45, "volume": 1956775.0}, {"date": "2023-09-20", "close": 13.41, "volume": 2457552.0}, {"date": "2023-09-21", "close": 13.28, "volume": 1870064.0}, {"date": "2023-09-22", "close": 13.04, "volume": 2733433.0}, {"date": "2023-09-25", "close": 12.85, "volume": 2016736.0}, {"date": "2023-09-26", "close": 12.5, "volume": 1763503.0}, {"date": "2023-09-27", "close": 12.46, "volume": 2887839.0}, {"date": "2023-09-28", "close": 12.61, "volume": 1513556.0}, {"date": "2023-09-29", "close": 12.59, "volume": 986645.0}, {"date": "2023-10-02", "close": 12.06, "volume": 1240860.0}, {"date": "2023-10-03", "close": 11.99, "volume": 1659341.0}, {"date": "2023-10-04", "close": 11.9, "volume": 2244651.0}, {"date": "2023-10-05", "close": 11.62, "volume": 1102530.0}, {"date": "2023-10-06", "close": 11.68, "volume": 1243973.0}, {"date": "2023-10-09", "close": 11.67, "volume": 1101430.0}, {"date": "2023-10-10", "close": 11.98, "volume": 1812547.0}, {"date": "2023-10-11", "close": 11.56, "volume": 913713.0}, {"date": "2023-10-12", "close": 11.11, "volume": 1050591.0}, {"date": "2023-10-13", "close": 11.25, "volume": 1125506.0}, {"date": "2023-10-16", "close": 11.67, "volume": 1249380.0}, {"date": "2023-10-17", "close": 11.73, "volume": 1462054.0}, {"date": "2023-10-18", "close": 11.31, "volume": 1404744.0}, {"date": "2023-10-19", "close": 11.31, "volume": 1050399.0}, {"date": "2023-10-20", "close": 11.31, "volume": 1405275.0}, {"date": "2023-10-23", "close": 11.19, "volume": 942999.0}, {"date": "2023-10-24", "close": 11.22, "volume": 1160255.0}, {"date": "2023-10-25", "close": 11.1, "volume": 815029.0}, {"date": "2023-10-26", "close": 11.3, "volume": 3135003.0}, {"date": "2023-10-27", "close": 11.0, "volume": 932527.0}, {"date": "2023-10-30", "close": 11.15, "volume": 986522.0}, {"date": "2023-10-31", "close": 11.38, "volume": 1502260.0}, {"date": "2023-11-01", "close": 10.93, "volume": 2891821.0}, {"date": "2023-11-02", "close": 11.68, "volume": 1799603.0}, {"date": "2023-11-03", "close": 11.79, "volume": 1427894.0}, {"date": "2023-11-06", "close": 11.53, "volume": 1427817.0}, {"date": "2023-11-07", "close": 11.6, "volume": 928603.0}, {"date": "2023-11-08", "close": 11.5, "volume": 848952.0}, {"date": "2023-11-09", "close": 11.46, "volume": 1192714.0}, {"date": "2023-11-10", "close": 11.35, "volume": 783705.0}, {"date": "2023-11-13", "close": 11.36, "volume": 1071297.0}, {"date": "2023-11-14", "close": 12.4, "volume": 1407274.0}, {"date": "2023-11-15", "close": 12.39, "volume": 1034407.0}, {"date": "2023-11-16", "close": 12.39, "volume": 1164155.0}, {"date": "2023-11-17", "close": 12.54, "volume": 1094373.0}, {"date": "2023-11-20", "close": 12.74, "volume": 1420441.0}, {"date": "2023-11-21", "close": 12.92, "volume": 1766516.0}, {"date": "2023-11-22", "close": 13.2, "volume": 1508212.0}, {"date": "2023-11-24", "close": 13.42, "volume": 522980.0}, {"date": "2023-11-27", "close": 13.34, "volume": 1239326.0}, {"date": "2023-11-28", "close": 13.1, "volume": 633523.0}, {"date": "2023-11-29", "close": 13.34, "volume": 812597.0}, {"date": "2023-11-30", "close": 13.15, "volume": 1067630.0}, {"date": "2023-12-01", "close": 13.69, "volume": 838630.0}, {"date": "2023-12-04", "close": 13.84, "volume": 1128022.0}, {"date": "2023-12-05", "close": 13.12, "volume": 1480004.0}, {"date": "2023-12-06", "close": 13.1, "volume": 1099181.0}, {"date": "2023-12-07", "close": 12.85, "volume": 1121754.0}, {"date": "2023-12-08", "close": 12.79, "volume": 796385.0}, {"date": "2023-12-11", "close": 12.99, "volume": 704663.0}, {"date": "2023-12-12", "close": 12.88, "volume": 986029.0}, {"date": "2023-12-13", "close": 13.78, "volume": 2833982.0}, {"date": "2023-12-14", "close": 13.94, "volume": 1327367.0}, {"date": "2023-12-15", "close": 14.05, "volume": 1798855.0}, {"date": "2023-12-18", "close": 14.09, "volume": 1779661.0}, {"date": "2023-12-19", "close": 14.39, "volume": 1247294.0}, {"date": "2023-12-20", "close": 13.88, "volume": 895408.0}, {"date": "2023-12-21", "close": 14.16, "volume": 1202075.0}, {"date": "2023-12-22", "close": 14.24, "volume": 588187.0}, {"date": "2023-12-26", "close": 14.27, "volume": 1642291.0}, {"date": "2023-12-27", "close": 14.1, "volume": 658470.0}, {"date": "2023-12-28", "close": 14.41, "volume": 916331.0}, {"date": "2023-12-29", "close": 14.26, "volume": 820573.0}, {"date": "2024-01-02", "close": 14.1, "volume": 1468008.0}, {"date": "2024-01-03", "close": 12.93, "volume": 1922152.0}, {"date": "2024-01-04", "close": 13.22, "volume": 2170445.0}, {"date": "2024-01-05", "close": 13.42, "volume": 747429.0}, {"date": "2024-01-08", "close": 13.7, "volume": 750222.0}, {"date": "2024-01-09", "close": 13.59, "volume": 858965.0}, {"date": "2024-01-10", "close": 13.51, "volume": 869633.0}, {"date": "2024-01-11", "close": 13.38, "volume": 1115841.0}, {"date": "2024-01-12", "close": 13.25, "volume": 1624659.0}, {"date": "2024-01-16", "close": 13.0, "volume": 1365611.0}, {"date": "2024-01-17", "close": 12.87, "volume": 890522.0}, {"date": "2024-01-18", "close": 13.03, "volume": 944396.0}, {"date": "2024-01-19", "close": 13.14, "volume": 977222.0}, {"date": "2024-01-22", "close": 13.39, "volume": 720854.0}, {"date": "2024-01-23", "close": 13.29, "volume": 818183.0}, {"date": "2024-01-24", "close": 13.11, "volume": 860145.0}, {"date": "2024-01-25", "close": 13.16, "volume": 560812.0}, {"date": "2024-01-26", "close": 13.22, "volume": 569902.0}, {"date": "2024-01-29", "close": 13.49, "volume": 671260.0}, {"date": "2024-01-30", "close": 13.22, "volume": 1126701.0}, {"date": "2024-01-31", "close": 13.11, "volume": 1439427.0}, {"date": "2024-02-01", "close": 13.54, "volume": 1937206.0}, {"date": "2024-02-02", "close": 13.34, "volume": 718692.0}, {"date": "2024-02-05", "close": 12.75, "volume": 919841.0}, {"date": "2024-02-06", "close": 13.08, "volume": 748894.0}, {"date": "2024-02-07", "close": 13.18, "volume": 719648.0}, {"date": "2024-02-08", "close": 13.35, "volume": 656980.0}, {"date": "2024-02-09", "close": 13.39, "volume": 644931.0}, {"date": "2024-02-12", "close": 13.67, "volume": 660167.0}, {"date": "2024-02-13", "close": 13.16, "volume": 931542.0}, {"date": "2024-02-14", "close": 13.44, "volume": 989976.0}, {"date": "2024-02-15", "close": 13.7, "volume": 913153.0}, {"date": "2024-02-16", "close": 14.2, "volume": 1794417.0}, {"date": "2024-02-20", "close": 14.32, "volume": 1727630.0}, {"date": "2024-02-21", "close": 14.56, "volume": 2611048.0}, {"date": "2024-02-22", "close": 12.94, "volume": 3425026.0}, {"date": "2024-02-23", "close": 13.46, "volume": 2158667.0}, {"date": "2024-02-26", "close": 13.15, "volume": 1358727.0}, {"date": "2024-02-27", "close": 13.64, "volume": 1336678.0}, {"date": "2024-02-28", "close": 13.56, "volume": 874869.0}, {"date": "2024-02-29", "close": 13.79, "volume": 918954.0}, {"date": "2024-03-01", "close": 13.7, "volume": 1138600.0}, {"date": "2024-03-04", "close": 13.53, "volume": 743649.0}, {"date": "2024-03-05", "close": 13.8, "volume": 804921.0}, {"date": "2024-03-06", "close": 13.79, "volume": 646993.0}, {"date": "2024-03-07", "close": 14.73, "volume": 1324513.0}, {"date": "2024-03-08", "close": 14.76, "volume": 1066371.0}, {"date": "2024-03-11", "close": 14.85, "volume": 857902.0}, {"date": "2024-03-12", "close": 14.66, "volume": 858504.0}, {"date": "2024-03-13", "close": 14.87, "volume": 995020.0}, {"date": "2024-03-14", "close": 14.29, "volume": 1958000.0}, {"date": "2024-03-15", "close": 14.56, "volume": 1204954.0}, {"date": "2024-03-18", "close": 15.02, "volume": 1002444.0}, {"date": "2024-03-19", "close": 15.1, "volume": 941780.0}, {"date": "2024-03-20", "close": 15.23, "volume": 1399662.0}, {"date": "2024-03-21", "close": 15.31, "volume": 1041319.0}, {"date": "2024-03-22", "close": 15.31, "volume": 1342019.0}, {"date": "2024-03-25", "close": 15.16, "volume": 829961.0}, {"date": "2024-03-26", "close": 14.82, "volume": 930705.0}, {"date": "2024-03-27", "close": 15.65, "volume": 1049474.0}, {"date": "2024-03-28", "close": 15.79, "volume": 1178917.0}, {"date": "2024-04-01", "close": 15.72, "volume": 907614.0}, {"date": "2024-04-02", "close": 15.55, "volume": 720198.0}, {"date": "2024-04-03", "close": 15.33, "volume": 848844.0}, {"date": "2024-04-04", "close": 14.84, "volume": 751784.0}, {"date": "2024-04-05", "close": 14.9, "volume": 951494.0}, {"date": "2024-04-08", "close": 14.95, "volume": 512193.0}, {"date": "2024-04-09", "close": 15.24, "volume": 963179.0}, {"date": "2024-04-10", "close": 15.2, "volume": 979868.0}, {"date": "2024-04-11", "close": 15.1, "volume": 785416.0}, {"date": "2024-04-12", "close": 14.48, "volume": 736126.0}, {"date": "2024-04-15", "close": 14.65, "volume": 701756.0}, {"date": "2024-04-16", "close": 14.4, "volume": 688550.0}, {"date": "2024-04-17", "close": 14.57, "volume": 923157.0}, {"date": "2024-04-18", "close": 14.53, "volume": 598449.0}, {"date": "2024-04-19", "close": 14.11, "volume": 1072485.0}, {"date": "2024-04-22", "close": 14.41, "volume": 1033909.0}, {"date": "2024-04-23", "close": 15.05, "volume": 1260292.0}, {"date": "2024-04-24", "close": 14.25, "volume": 1699520.0}, {"date": "2024-04-25", "close": 14.43, "volume": 1062061.0}, {"date": "2024-04-26", "close": 14.39, "volume": 967569.0}, {"date": "2024-04-29", "close": 14.52, "volume": 1600481.0}, {"date": "2024-04-30", "close": 14.33, "volume": 1245529.0}, {"date": "2024-05-01", "close": 14.66, "volume": 1371349.0}, {"date": "2024-05-02", "close": 11.69, "volume": 9696045.0}, {"date": "2024-05-03", "close": 11.59, "volume": 2840752.0}, {"date": "2024-05-06", "close": 12.0, "volume": 1925302.0}, {"date": "2024-05-07", "close": 11.5, "volume": 1695877.0}, {"date": "2024-05-08", "close": 11.23, "volume": 1736410.0}, {"date": "2024-05-09", "close": 11.26, "volume": 977859.0}, {"date": "2024-05-10", "close": 11.36, "volume": 956083.0}, {"date": "2024-05-13", "close": 11.24, "volume": 1635490.0}, {"date": "2024-05-14", "close": 11.53, "volume": 1247425.0}, {"date": "2024-05-15", "close": 11.27, "volume": 1191666.0}, {"date": "2024-05-16", "close": 11.12, "volume": 830225.0}, {"date": "2024-05-17", "close": 11.19, "volume": 992635.0}, {"date": "2024-05-20", "close": 11.05, "volume": 966915.0}, {"date": "2024-05-21", "close": 10.8, "volume": 4183821.0}, {"date": "2024-05-22", "close": 10.83, "volume": 1038494.0}, {"date": "2024-05-23", "close": 10.67, "volume": 961108.0}, {"date": "2024-05-24", "close": 11.15, "volume": 1672773.0}, {"date": "2024-05-28", "close": 11.52, "volume": 1780535.0}, {"date": "2024-05-29", "close": 11.69, "volume": 1258906.0}, {"date": "2024-05-30", "close": 11.47, "volume": 1009517.0}, {"date": "2024-05-31", "close": 11.49, "volume": 1071337.0}, {"date": "2024-06-03", "close": 11.34, "volume": 833966.0}, {"date": "2024-06-04", "close": 11.17, "volume": 844718.0}, {"date": "2024-06-05", "close": 11.39, "volume": 954708.0}, {"date": "2024-06-06", "close": 11.33, "volume": 852594.0}, {"date": "2024-06-07", "close": 11.21, "volume": 1046989.0}, {"date": "2024-06-10", "close": 11.02, "volume": 1033623.0}, {"date": "2024-06-11", "close": 11.1, "volume": 900239.0}, {"date": "2024-06-12", "close": 11.4, "volume": 1213471.0}, {"date": "2024-06-13", "close": 11.48, "volume": 837907.0}, {"date": "2024-06-14", "close": 11.27, "volume": 1359299.0}, {"date": "2024-06-17", "close": 11.4, "volume": 1541866.0}, {"date": "2024-06-18", "close": 11.55, "volume": 1277923.0}, {"date": "2024-06-20", "close": 11.54, "volume": 1263610.0}, {"date": "2024-06-21", "close": 11.99, "volume": 2103498.0}, {"date": "2024-06-24", "close": 12.15, "volume": 1936440.0}, {"date": "2024-06-25", "close": 11.73, "volume": 2015699.0}, {"date": "2024-06-26", "close": 12.04, "volume": 1463859.0}, {"date": "2024-06-27", "close": 12.27, "volume": 1631796.0}, {"date": "2024-06-28", "close": 12.73, "volume": 9895066.0}, {"date": "2024-07-01", "close": 12.88, "volume": 1271606.0}, {"date": "2024-07-02", "close": 13.13, "volume": 933692.0}, {"date": "2024-07-03", "close": 13.06, "volume": 534825.0}, {"date": "2024-07-05", "close": 13.2, "volume": 761863.0}, {"date": "2024-07-08", "close": 13.09, "volume": 1891395.0}, {"date": "2024-07-09", "close": 12.72, "volume": 1166523.0}, {"date": "2024-07-10", "close": 12.67, "volume": 869095.0}, {"date": "2024-07-11", "close": 12.86, "volume": 1504563.0}, {"date": "2024-07-12", "close": 13.02, "volume": 960677.0}, {"date": "2024-07-15", "close": 13.48, "volume": 1846311.0}, {"date": "2024-07-16", "close": 13.68, "volume": 1477912.0}, {"date": "2024-07-17", "close": 13.5, "volume": 1437523.0}, {"date": "2024-07-18", "close": 13.12, "volume": 1268340.0}, {"date": "2024-07-19", "close": 13.27, "volume": 967438.0}, {"date": "2024-07-22", "close": 13.19, "volume": 710188.0}, {"date": "2024-07-23", "close": 13.04, "volume": 796557.0}, {"date": "2024-07-24", "close": 12.75, "volume": 694108.0}, {"date": "2024-07-25", "close": 12.81, "volume": 557758.0}, {"date": "2024-07-26", "close": 13.05, "volume": 723257.0}, {"date": "2024-07-29", "close": 12.82, "volume": 759812.0}, {"date": "2024-07-30", "close": 13.18, "volume": 788648.0}, {"date": "2024-07-31", "close": 13.44, "volume": 1600894.0}, {"date": "2024-08-01", "close": 14.51, "volume": 1815508.0}, {"date": "2024-08-02", "close": 13.57, "volume": 1014118.0}, {"date": "2024-08-05", "close": 13.3, "volume": 891168.0}, {"date": "2024-08-06", "close": 13.39, "volume": 1030405.0}, {"date": "2024-08-07", "close": 12.94, "volume": 934459.0}, {"date": "2024-08-08", "close": 13.09, "volume": 602695.0}, {"date": "2024-08-09", "close": 13.52, "volume": 521459.0}, {"date": "2024-08-12", "close": 12.99, "volume": 653258.0}, {"date": "2024-08-13", "close": 13.22, "volume": 604483.0}, {"date": "2024-08-14", "close": 13.12, "volume": 467270.0}, {"date": "2024-08-15", "close": 13.86, "volume": 794908.0}, {"date": "2024-08-16", "close": 13.79, "volume": 501548.0}, {"date": "2024-08-19", "close": 13.83, "volume": 441589.0}, {"date": "2024-08-20", "close": 13.67, "volume": 579191.0}, {"date": "2024-08-21", "close": 14.15, "volume": 542586.0}, {"date": "2024-08-22", "close": 14.03, "volume": 435026.0}, {"date": "2024-08-23", "close": 14.5, "volume": 437408.0}, {"date": "2024-08-26", "close": 14.67, "volume": 484661.0}, {"date": "2024-08-27", "close": 14.01, "volume": 614920.0}, {"date": "2024-08-28", "close": 13.9, "volume": 546871.0}, {"date": "2024-08-29", "close": 14.25, "volume": 711870.0}, {"date": "2024-08-30", "close": 14.34, "volume": 551588.0}, {"date": "2024-09-03", "close": 14.07, "volume": 879212.0}, {"date": "2024-09-04", "close": 13.98, "volume": 685704.0}, {"date": "2024-09-05", "close": 14.22, "volume": 721988.0}, {"date": "2024-09-06", "close": 13.88, "volume": 586400.0}, {"date": "2024-09-09", "close": 13.98, "volume": 676151.0}, {"date": "2024-09-10", "close": 13.71, "volume": 400718.0}, {"date": "2024-09-11", "close": 13.62, "volume": 457030.0}, {"date": "2024-09-12", "close": 13.72, "volume": 562259.0}, {"date": "2024-09-13", "close": 14.14, "volume": 444552.0}, {"date": "2024-09-16", "close": 14.44, "volume": 504231.0}, {"date": "2024-09-17", "close": 14.5, "volume": 384740.0}, {"date": "2024-09-18", "close": 14.28, "volume": 408322.0}, {"date": "2024-09-19", "close": 14.94, "volume": 596693.0}, {"date": "2024-09-20", "close": 14.84, "volume": 812978.0}, {"date": "2024-09-23", "close": 14.8, "volume": 796064.0}, {"date": "2024-09-24", "close": 14.89, "volume": 839044.0}, {"date": "2024-09-25", "close": 14.46, "volume": 1107332.0}, {"date": "2024-09-26", "close": 14.66, "volume": 550249.0}, {"date": "2024-09-27", "close": 14.31, "volume": 528333.0}, {"date": "2024-09-30", "close": 14.27, "volume": 616428.0}, {"date": "2024-10-01", "close": 14.5, "volume": 786382.0}, {"date": "2024-10-02", "close": 14.79, "volume": 547387.0}, {"date": "2024-10-03", "close": 14.44, "volume": 929278.0}, {"date": "2024-10-04", "close": 14.51, "volume": 435530.0}, {"date": "2024-10-07", "close": 14.11, "volume": 742502.0}, {"date": "2024-10-08", "close": 14.05, "volume": 257479.0}, {"date": "2024-10-09", "close": 13.9, "volume": 396959.0}, {"date": "2024-10-10", "close": 13.56, "volume": 424403.0}, {"date": "2024-10-11", "close": 13.56, "volume": 430210.0}, {"date": "2024-10-14", "close": 14.0, "volume": 836433.0}, {"date": "2024-10-15", "close": 14.49, "volume": 518482.0}, {"date": "2024-10-16", "close": 14.73, "volume": 520711.0}, {"date": "2024-10-17", "close": 14.55, "volume": 899595.0}, {"date": "2024-10-18", "close": 14.67, "volume": 861685.0}, {"date": "2024-10-21", "close": 14.31, "volume": 558088.0}, {"date": "2024-10-22", "close": 14.33, "volume": 751299.0}, {"date": "2024-10-23", "close": 14.35, "volume": 447699.0}, {"date": "2024-10-24", "close": 14.51, "volume": 553238.0}, {"date": "2024-10-25", "close": 14.53, "volume": 351015.0}, {"date": "2024-10-28", "close": 14.74, "volume": 434117.0}, {"date": "2024-10-29", "close": 14.1, "volume": 621316.0}, {"date": "2024-10-30", "close": 14.19, "volume": 1368451.0}, {"date": "2024-10-31", "close": 14.85, "volume": 1787997.0}, {"date": "2024-11-01", "close": 14.75, "volume": 1119186.0}, {"date": "2024-11-04", "close": 14.88, "volume": 683879.0}, {"date": "2024-11-05", "close": 15.23, "volume": 526434.0}, {"date": "2024-11-06", "close": 16.22, "volume": 1158543.0}, {"date": "2024-11-07", "close": 16.35, "volume": 855944.0}, {"date": "2024-11-08", "close": 16.35, "volume": 547563.0}, {"date": "2024-11-11", "close": 16.71, "volume": 617336.0}, {"date": "2024-11-12", "close": 16.72, "volume": 381377.0}, {"date": "2024-11-13", "close": 16.76, "volume": 640591.0}, {"date": "2024-11-14", "close": 16.57, "volume": 541353.0}, {"date": "2024-11-15", "close": 16.64, "volume": 477971.0}, {"date": "2024-11-18", "close": 16.48, "volume": 339778.0}, {"date": "2024-11-19", "close": 16.33, "volume": 443589.0}, {"date": "2024-11-20", "close": 15.71, "volume": 591593.0}, {"date": "2024-11-21", "close": 16.1, "volume": 499128.0}, {"date": "2024-11-22", "close": 16.69, "volume": 590399.0}, {"date": "2024-11-25", "close": 17.04, "volume": 462200.0}, {"date": "2024-11-26", "close": 16.85, "volume": 329961.0}, {"date": "2024-11-27", "close": 16.86, "volume": 258248.0}, {"date": "2024-11-29", "close": 16.85, "volume": 230083.0}, {"date": "2024-12-02", "close": 16.98, "volume": 501034.0}, {"date": "2024-12-03", "close": 16.87, "volume": 402097.0}, {"date": "2024-12-04", "close": 17.16, "volume": 635879.0}, {"date": "2024-12-05", "close": 16.8, "volume": 808228.0}, {"date": "2024-12-06", "close": 16.63, "volume": 622843.0}, {"date": "2024-12-09", "close": 16.76, "volume": 783511.0}, {"date": "2024-12-10", "close": 17.15, "volume": 808506.0}, {"date": "2024-12-11", "close": 17.17, "volume": 549941.0}, {"date": "2024-12-12", "close": 17.2, "volume": 726457.0}, {"date": "2024-12-13", "close": 16.74, "volume": 454490.0}, {"date": "2024-12-16", "close": 16.73, "volume": 433387.0}, {"date": "2024-12-17", "close": 16.7, "volume": 737127.0}, {"date": "2024-12-18", "close": 16.12, "volume": 823802.0}, {"date": "2024-12-19", "close": 16.13, "volume": 819922.0}, {"date": "2024-12-20", "close": 16.06, "volume": 1006197.0}, {"date": "2024-12-23", "close": 16.05, "volume": 484492.0}, {"date": "2024-12-24", "close": 16.14, "volume": 146651.0}, {"date": "2024-12-26", "close": 16.38, "volume": 463138.0}, {"date": "2024-12-27", "close": 16.22, "volume": 481562.0}, {"date": "2024-12-30", "close": 15.96, "volume": 407936.0}, {"date": "2024-12-31", "close": 16.14, "volume": 311814.0}, {"date": "2025-01-02", "close": 16.02, "volume": 411563.0}, {"date": "2025-01-03", "close": 15.85, "volume": 474761.0}, {"date": "2025-01-06", "close": 15.69, "volume": 510000.0}, {"date": "2025-01-07", "close": 15.49, "volume": 595672.0}, {"date": "2025-01-08", "close": 15.5, "volume": 684393.0}, {"date": "2025-01-10", "close": 15.23, "volume": 425019.0}, {"date": "2025-01-13", "close": 15.42, "volume": 435786.0}, {"date": "2025-01-14", "close": 15.36, "volume": 474517.0}, {"date": "2025-01-15", "close": 15.75, "volume": 396957.0}, {"date": "2025-01-16", "close": 15.53, "volume": 398447.0}, {"date": "2025-01-17", "close": 15.9, "volume": 528777.0}, {"date": "2025-01-21", "close": 16.09, "volume": 480449.0}, {"date": "2025-01-22", "close": 16.22, "volume": 443979.0}, {"date": "2025-01-23", "close": 16.47, "volume": 636106.0}, {"date": "2025-01-24", "close": 16.43, "volume": 497281.0}, {"date": "2025-01-27", "close": 16.45, "volume": 346182.0}, {"date": "2025-01-28", "close": 16.64, "volume": 359155.0}, {"date": "2025-01-29", "close": 16.48, "volume": 255584.0}, {"date": "2025-01-30", "close": 16.8, "volume": 413732.0}, {"date": "2025-01-31", "close": 16.51, "volume": 322958.0}, {"date": "2025-02-03", "close": 16.35, "volume": 303030.0}, {"date": "2025-02-04", "close": 16.29, "volume": 325976.0}, {"date": "2025-02-05", "close": 16.4, "volume": 314066.0}, {"date": "2025-02-06", "close": 16.45, "volume": 448985.0}, {"date": "2025-02-07", "close": 16.08, "volume": 662835.0}, {"date": "2025-02-10", "close": 16.34, "volume": 587077.0}, {"date": "2025-02-11", "close": 16.19, "volume": 392952.0}, {"date": "2025-02-12", "close": 16.22, "volume": 407433.0}, {"date": "2025-02-13", "close": 16.27, "volume": 394892.0}, {"date": "2025-02-14", "close": 16.23, "volume": 508462.0}, {"date": "2025-02-18", "close": 15.54, "volume": 552805.0}, {"date": "2025-02-19", "close": 15.4, "volume": 854651.0}, {"date": "2025-02-20", "close": 15.14, "volume": 613438.0}, {"date": "2025-02-21", "close": 14.92, "volume": 822570.0}, {"date": "2025-02-24", "close": 15.32, "volume": 988944.0}, {"date": "2025-02-25", "close": 15.64, "volume": 1212340.0}, {"date": "2025-02-26", "close": 16.35, "volume": 1298257.0}, {"date": "2025-02-27", "close": 16.23, "volume": 1279507.0}, {"date": "2025-02-28", "close": 17.53, "volume": 1193022.0}, {"date": "2025-03-03", "close": 17.2, "volume": 1657366.0}, {"date": "2025-03-04", "close": 16.46, "volume": 879877.0}, {"date": "2025-03-05", "close": 16.48, "volume": 597464.0}, {"date": "2025-03-06", "close": 15.87, "volume": 1147976.0}, {"date": "2025-03-07", "close": 16.06, "volume": 727188.0}, {"date": "2025-03-10", "close": 15.985, "volume": 896693.0}, {"date": "2025-03-11", "close": 16.26, "volume": 1009083.0}, {"date": "2025-03-12", "close": 16.54, "volume": 781201.0}, {"date": "2025-03-13", "close": 16.55, "volume": 1103362.0}, {"date": "2025-03-14", "close": 16.95, "volume": 717027.0}, {"date": "2025-03-17", "close": 17.48, "volume": 530947.0}, {"date": "2025-03-18", "close": 17.37, "volume": 693590.0}, {"date": "2025-03-19", "close": 17.56, "volume": 671361.0}, {"date": "2025-03-20", "close": 17.41, "volume": 710733.0}, {"date": "2025-03-21", "close": 17.41, "volume": 1036546.0}, {"date": "2025-03-24", "close": 17.26, "volume": 760342.0}, {"date": "2025-03-25", "close": 17.21, "volume": 445867.0}, {"date": "2025-03-26", "close": 17.38, "volume": 494055.0}, {"date": "2025-03-27", "close": 17.89, "volume": 841692.0}, {"date": "2025-03-28", "close": 17.86, "volume": 1040195.0}, {"date": "2025-03-31", "close": 17.14, "volume": 1260005.0}, {"date": "2025-04-01", "close": 16.74, "volume": 833151.0}, {"date": "2025-04-02", "close": 17.31, "volume": 536184.0}, {"date": "2025-04-03", "close": 16.45, "volume": 506282.0}, {"date": "2025-04-04", "close": 16.1, "volume": 829661.0}, {"date": "2025-04-07", "close": 15.43, "volume": 1216523.0}, {"date": "2025-04-08", "close": 14.99, "volume": 1586527.0}, {"date": "2025-04-09", "close": 16.28, "volume": 1057398.0}, {"date": "2025-04-10", "close": 16.04, "volume": 700515.0}, {"date": "2025-04-11", "close": 16.12, "volume": 676319.0}, {"date": "2025-04-14", "close": 16.2, "volume": 435464.0}, {"date": "2025-04-15", "close": 16.52, "volume": 364873.0}, {"date": "2025-04-16", "close": 16.16, "volume": 522959.0}, {"date": "2025-04-17", "close": 16.3, "volume": 437065.0}, {"date": "2025-04-21", "close": 15.77, "volume": 455885.0}, {"date": "2025-04-22", "close": 15.85, "volume": 477873.0}, {"date": "2025-04-23", "close": 15.98, "volume": 498945.0}, {"date": "2025-04-24", "close": 16.25, "volume": 568886.0}, {"date": "2025-04-25", "close": 16.34, "volume": 396531.0}, {"date": "2025-04-28", "close": 16.44, "volume": 519947.0}, {"date": "2025-04-29", "close": 16.74, "volume": 569515.0}, {"date": "2025-04-30", "close": 16.52, "volume": 597203.0}, {"date": "2025-05-01", "close": 16.74, "volume": 761751.0}, {"date": "2025-05-02", "close": 17.13, "volume": 949171.0}, {"date": "2025-05-05", "close": 17.33, "volume": 972212.0}, {"date": "2025-05-06", "close": 18.47, "volume": 1762207.0}, {"date": "2025-05-07", "close": 18.23, "volume": 1321923.0}, {"date": "2025-05-08", "close": 18.075, "volume": 903780.0}, {"date": "2025-05-09", "close": 17.68, "volume": 621237.0}, {"date": "2025-05-12", "close": 17.94, "volume": 542912.0}, {"date": "2025-05-13", "close": 17.85, "volume": 671726.0}, {"date": "2025-05-14", "close": 17.9, "volume": 633150.0}, {"date": "2025-05-15", "close": 18.05, "volume": 639574.0}, {"date": "2025-05-16", "close": 18.2, "volume": 435310.0}, {"date": "2025-05-19", "close": 18.15, "volume": 325453.0}, {"date": "2025-05-20", "close": 18.39, "volume": 475620.0}, {"date": "2025-05-21", "close": 17.85, "volume": 493268.0}, {"date": "2025-05-22", "close": 17.65, "volume": 441194.0}, {"date": "2025-05-23", "close": 17.22, "volume": 625718.0}, {"date": "2025-05-27", "close": 18.09, "volume": 1080116.0}, {"date": "2025-05-28", "close": 17.77, "volume": 483747.0}, {"date": "2025-05-29", "close": 17.43, "volume": 451101.0}, {"date": "2025-05-30", "close": 17.82, "volume": 604666.0}, {"date": "2025-06-02", "close": 17.9, "volume": 594553.0}, {"date": "2025-06-03", "close": 17.65, "volume": 1259205.0}, {"date": "2025-06-04", "close": 17.53, "volume": 1351180.0}, {"date": "2025-06-05", "close": 17.55, "volume": 1062370.0}, {"date": "2025-06-06", "close": 18.36, "volume": 1311634.0}, {"date": "2025-06-09", "close": 18.23, "volume": 715408.0}, {"date": "2025-06-10", "close": 17.82, "volume": 624225.0}, {"date": "2025-06-11", "close": 17.55, "volume": 522375.0}, {"date": "2025-06-12", "close": 17.34, "volume": 621721.0}, {"date": "2025-06-13", "close": 16.88, "volume": 770624.0}, {"date": "2025-06-16", "close": 17.05, "volume": 388890.0}, {"date": "2025-06-17", "close": 17.02, "volume": 612627.0}, {"date": "2025-06-18", "close": 17.06, "volume": 420618.0}, {"date": "2025-06-20", "close": 17.01, "volume": 713723.0}, {"date": "2025-06-23", "close": 17.43, "volume": 446131.0}, {"date": "2025-06-24", "close": 17.63, "volume": 508319.0}, {"date": "2025-06-25", "close": 17.21, "volume": 375747.0}, {"date": "2025-06-26", "close": 17.24, "volume": 525434.0}, {"date": "2025-06-27", "close": 17.45, "volume": 652057.0}, {"date": "2025-06-30", "close": 17.56, "volume": 565456.0}, {"date": "2025-07-01", "close": 18.06, "volume": 769852.0}, {"date": "2025-07-02", "close": 17.9, "volume": 611271.0}, {"date": "2025-07-03", "close": 18.07, "volume": 330051.0}, {"date": "2025-07-07", "close": 17.76, "volume": 978187.0}, {"date": "2025-07-08", "close": 17.61, "volume": 1244374.0}, {"date": "2025-07-09", "close": 17.32, "volume": 620295.0}, {"date": "2025-07-10", "close": 18.15, "volume": 1100438.0}, {"date": "2025-07-11", "close": 17.63, "volume": 588628.0}, {"date": "2025-07-14", "close": 17.73, "volume": 593518.0}, {"date": "2025-07-15", "close": 17.25, "volume": 439987.0}, {"date": "2025-07-16", "close": 17.35, "volume": 630084.0}, {"date": "2025-07-17", "close": 17.28, "volume": 422500.0}, {"date": "2025-07-18", "close": 17.07, "volume": 447550.0}, {"date": "2025-07-21", "close": 17.03, "volume": 477671.0}, {"date": "2025-07-22", "close": 17.26, "volume": 444709.0}, {"date": "2025-07-23", "close": 17.49, "volume": 512583.0}, {"date": "2025-07-24", "close": 17.09, "volume": 452135.0}, {"date": "2025-07-25", "close": 17.1, "volume": 381731.0}, {"date": "2025-07-28", "close": 17.07, "volume": 568499.0}, {"date": "2025-07-29", "close": 16.88, "volume": 614582.0}, {"date": "2025-07-30", "close": 16.73, "volume": 468713.0}, {"date": "2025-07-31", "close": 16.9, "volume": 1041223.0}, {"date": "2025-08-01", "close": 16.71, "volume": 976944.0}, {"date": "2025-08-04", "close": 16.99, "volume": 1289922.0}, {"date": "2025-08-05", "close": 17.33, "volume": 2071344.0}, {"date": "2025-08-06", "close": 17.37, "volume": 1104270.0}, {"date": "2025-08-07", "close": 16.62, "volume": 1517718.0}, {"date": "2025-08-08", "close": 16.58, "volume": 864560.0}, {"date": "2025-08-11", "close": 16.55, "volume": 523619.0}, {"date": "2025-08-12", "close": 16.8, "volume": 826702.0}, {"date": "2025-08-13", "close": 17.29, "volume": 559587.0}, {"date": "2025-08-14", "close": 16.91, "volume": 375195.0}, {"date": "2025-08-15", "close": 16.76, "volume": 737450.0}, {"date": "2025-08-18", "close": 16.85, "volume": 410042.0}, {"date": "2025-08-19", "close": 17.19, "volume": 823133.0}, {"date": "2025-08-20", "close": 16.98, "volume": 420609.0}, {"date": "2025-08-21", "close": 17.19, "volume": 412329.0}, {"date": "2025-08-22", "close": 18.25, "volume": 1476889.0}, {"date": "2025-08-25", "close": 18.6, "volume": 1746680.0}, {"date": "2025-08-26", "close": 18.17, "volume": 2423607.0}, {"date": "2025-08-27", "close": 18.38, "volume": 863515.0}, {"date": "2025-08-28", "close": 18.15, "volume": 548325.0}, {"date": "2025-08-29", "close": 18.42, "volume": 540318.0}, {"date": "2025-09-02", "close": 19.11, "volume": 1254955.0}, {"date": "2025-09-03", "close": 19.08, "volume": 1121665.0}, {"date": "2025-09-04", "close": 19.21, "volume": 1131470.0}, {"date": "2025-09-05", "close": 18.92, "volume": 1444514.0}, {"date": "2025-09-08", "close": 18.92, "volume": 1150950.0}, {"date": "2025-09-09", "close": 18.5, "volume": 711908.0}, {"date": "2025-09-10", "close": 18.27, "volume": 611105.0}, {"date": "2025-09-11", "close": 18.57, "volume": 642081.0}, {"date": "2025-09-12", "close": 18.28, "volume": 1008219.0}, {"date": "2025-09-15", "close": 17.85, "volume": 1337361.0}, {"date": "2025-09-16", "close": 17.29, "volume": 1441917.0}, {"date": "2025-09-17", "close": 17.07, "volume": 1893568.0}, {"date": "2025-09-18", "close": 16.89, "volume": 1483714.0}, {"date": "2025-09-19", "close": 16.62, "volume": 1614464.0}, {"date": "2025-09-22", "close": 16.47, "volume": 1463586.0}, {"date": "2025-09-23", "close": 16.27, "volume": 944938.0}, {"date": "2025-09-24", "close": 16.22, "volume": 962078.0}, {"date": "2025-09-25", "close": 16.16, "volume": 934341.0}, {"date": "2025-09-26", "close": 16.1, "volume": 640941.0}, {"date": "2025-09-29", "close": 16.03, "volume": 821703.0}, {"date": "2025-09-30", "close": 16.11, "volume": 953473.0}, {"date": "2025-10-01", "close": 15.84, "volume": 953116.0}, {"date": "2025-10-02", "close": 15.75, "volume": 1079808.0}, {"date": "2025-10-03", "close": 15.65, "volume": 1072329.0}, {"date": "2025-10-06", "close": 15.32, "volume": 1295631.0}, {"date": "2025-10-07", "close": 14.9, "volume": 1381693.0}, {"date": "2025-10-08", "close": 14.62, "volume": 1441039.0}, {"date": "2025-10-09", "close": 14.33, "volume": 1049232.0}, {"date": "2025-10-10", "close": 14.3, "volume": 1009727.0}, {"date": "2025-10-13", "close": 15.13, "volume": 1746989.0}, {"date": "2025-10-14", "close": 16.29, "volume": 1852930.0}, {"date": "2025-10-15", "close": 16.33, "volume": 1373667.0}, {"date": "2025-10-16", "close": 15.99, "volume": 925303.0}, {"date": "2025-10-17", "close": 15.87, "volume": 758654.0}, {"date": "2025-10-20", "close": 16.04, "volume": 978137.0}, {"date": "2025-10-21", "close": 16.48, "volume": 1102575.0}, {"date": "2025-10-22", "close": 15.87, "volume": 999786.0}, {"date": "2025-10-23", "close": 15.5, "volume": 749405.0}, {"date": "2025-10-24", "close": 15.3, "volume": 756801.0}, {"date": "2025-10-27", "close": 15.235, "volume": 981332.0}, {"date": "2025-10-28", "close": 15.29, "volume": 798169.0}, {"date": "2025-10-29", "close": 14.88, "volume": 853124.0}, {"date": "2025-10-30", "close": 14.69, "volume": 930949.0}, {"date": "2025-10-31", "close": 14.35, "volume": 1128568.0}, {"date": "2025-11-03", "close": 14.25, "volume": 2265645.0}, {"date": "2025-11-04", "close": 15.01, "volume": 1786558.0}, {"date": "2025-11-05", "close": 14.485, "volume": 1645808.0}, {"date": "2025-11-06", "close": 14.11, "volume": 1772599.0}, {"date": "2025-11-07", "close": 13.85, "volume": 1760805.0}, {"date": "2025-11-10", "close": 13.78, "volume": 1202218.0}, {"date": "2025-11-11", "close": 13.8, "volume": 782817.0}, {"date": "2025-11-12", "close": 14.04, "volume": 687471.0}, {"date": "2025-11-13", "close": 14.3, "volume": 1792028.0}, {"date": "2025-11-14", "close": 13.9, "volume": 1282210.0}, {"date": "2025-11-17", "close": 14.08, "volume": 1102199.0}, {"date": "2025-11-18", "close": 14.03, "volume": 915039.0}, {"date": "2025-11-19", "close": 13.64, "volume": 1430852.0}, {"date": "2025-11-20", "close": 13.53, "volume": 971704.0}, {"date": "2025-11-21", "close": 13.61, "volume": 1039806.0}, {"date": "2025-11-24", "close": 14.12, "volume": 2157721.0}, {"date": "2025-11-25", "close": 14.46, "volume": 907500.0}, {"date": "2025-11-26", "close": 14.67, "volume": 1024408.0}, {"date": "2025-11-28", "close": 14.61, "volume": 446078.0}, {"date": "2025-12-01", "close": 14.13, "volume": 855907.0}, {"date": "2025-12-02", "close": 14.14, "volume": 1388532.0}, {"date": "2025-12-03", "close": 15.095, "volume": 2043766.0}, {"date": "2025-12-04", "close": 15.34, "volume": 1851393.0}, {"date": "2025-12-05", "close": 15.0, "volume": 1741790.0}, {"date": "2025-12-08", "close": 14.98, "volume": 1957969.0}, {"date": "2025-12-09", "close": 14.71, "volume": 787897.0}, {"date": "2025-12-10", "close": 15.215, "volume": 1066781.0}, {"date": "2025-12-11", "close": 15.51, "volume": 986809.0}, {"date": "2025-12-12", "close": 15.41, "volume": 864057.0}, {"date": "2025-12-15", "close": 15.12, "volume": 826318.0}, {"date": "2025-12-16", "close": 15.22, "volume": 698213.0}, {"date": "2025-12-17", "close": 15.35, "volume": 664319.0}, {"date": "2025-12-18", "close": 15.34, "volume": 811598.0}, {"date": "2025-12-19", "close": 14.9, "volume": 1172736.0}, {"date": "2025-12-22", "close": 15.13, "volume": 842462.0}, {"date": "2025-12-23", "close": 14.92, "volume": 704914.0}, {"date": "2025-12-24", "close": 14.91, "volume": 341018.0}, {"date": "2025-12-26", "close": 14.82, "volume": 553049.0}, {"date": "2025-12-29", "close": 14.75, "volume": 636564.0}, {"date": "2025-12-30", "close": 15.0, "volume": 736385.0}, {"date": "2025-12-31", "close": 14.82, "volume": 672184.0}, {"date": "2026-01-02", "close": 14.5, "volume": 832774.0}, {"date": "2026-01-05", "close": 14.98, "volume": 1056952.0}, {"date": "2026-01-06", "close": 14.96, "volume": 761109.0}, {"date": "2026-01-07", "close": 14.68, "volume": 613465.0}, {"date": "2026-01-08", "close": 15.34, "volume": 669632.0}, {"date": "2026-01-09", "close": 15.88, "volume": 936595.0}, {"date": "2026-01-12", "close": 15.7, "volume": 787621.0}, {"date": "2026-01-13", "close": 15.56, "volume": 818752.0}, {"date": "2026-01-14", "close": 15.65, "volume": 713200.0}, {"date": "2026-01-15", "close": 15.63, "volume": 670771.0}, {"date": "2026-01-16", "close": 15.52, "volume": 657639.0}, {"date": "2026-01-20", "close": 15.32, "volume": 653323.0}, {"date": "2026-01-21", "close": 15.92, "volume": 1350679.0}, {"date": "2026-01-22", "close": 16.18, "volume": 685611.0}, {"date": "2026-01-23", "close": 16.19, "volume": 1559476.0}, {"date": "2026-01-26", "close": 16.08, "volume": 732607.0}, {"date": "2026-01-27", "close": 15.77, "volume": 863426.0}, {"date": "2026-01-28", "close": 15.3, "volume": 890503.0}, {"date": "2026-01-29", "close": 15.22, "volume": 1057872.0}, {"date": "2026-01-30", "close": 15.55, "volume": 1513257.0}, {"date": "2026-02-02", "close": 15.73, "volume": 840576.0}, {"date": "2026-02-03", "close": 16.0, "volume": 1147315.0}, {"date": "2026-02-04", "close": 16.89, "volume": 1534242.0}, {"date": "2026-02-05", "close": 16.66, "volume": 775182.0}, {"date": "2026-02-06", "close": 17.06, "volume": 992181.0}, {"date": "2026-02-09", "close": 16.77, "volume": 1159666.0}, {"date": "2026-02-10", "close": 17.08, "volume": 985417.0}, {"date": "2026-02-11", "close": 16.91, "volume": 1238161.0}, {"date": "2026-02-12", "close": 16.67, "volume": 723709.0}, {"date": "2026-02-13", "close": 16.84, "volume": 620316.0}, {"date": "2026-02-17", "close": 16.91, "volume": 1186293.0}, {"date": "2026-02-18", "close": 17.09, "volume": 1574974.0}, {"date": "2026-02-19", "close": 17.03, "volume": 672759.0}, {"date": "2026-02-20", "close": 17.08, "volume": 624280.0}, {"date": "2026-02-23", "close": 16.74, "volume": 700244.0}, {"date": "2026-02-24", "close": 16.61, "volume": 1176630.0}, {"date": "2026-02-25", "close": 11.6, "volume": 14889560.0}, {"date": "2026-02-26", "close": 11.45, "volume": 4535881.0}, {"date": "2026-02-27", "close": 11.0, "volume": 3131659.0}, {"date": "2026-03-02", "close": 11.17, "volume": 2989543.0}, {"date": "2026-03-03", "close": 10.95, "volume": 3436940.0}, {"date": "2026-03-04", "close": 11.01, "volume": 1600438.0}, {"date": "2026-03-05", "close": 10.94, "volume": 2051542.0}, {"date": "2026-03-06", "close": 10.48, "volume": 2385455.0}, {"date": "2026-03-09", "close": 10.36, "volume": 2552698.0}, {"date": "2026-03-10", "close": 10.3, "volume": 1986525.0}, {"date": "2026-03-11", "close": 10.54, "volume": 2125733.0}, {"date": "2026-03-12", "close": 10.48, "volume": 1748788.0}, {"date": "2026-03-13", "close": 10.34, "volume": 1180803.0}, {"date": "2026-03-16", "close": 10.43, "volume": 2298558.0}, {"date": "2026-03-17", "close": 10.68, "volume": 1700769.0}, {"date": "2026-03-18", "close": 10.61, "volume": 2207818.0}, {"date": "2026-03-19", "close": 10.47, "volume": 2900727.0}, {"date": "2026-03-20", "close": 10.75, "volume": 2795413.0}, {"date": "2026-03-23", "close": 11.65, "volume": 4401931.0}, {"date": "2026-03-24", "close": 12.38, "volume": 4535018.0}, {"date": "2026-03-25", "close": 12.76, "volume": 4029450.0}, {"date": "2026-03-26", "close": 13.0, "volume": 2621027.0}, {"date": "2026-03-27", "close": 12.6, "volume": 1453270.0}, {"date": "2026-03-30", "close": 12.17, "volume": 1411094.0}, {"date": "2026-03-31", "close": 12.61, "volume": 1513830.0}, {"date": "2026-04-01", "close": 12.33, "volume": 1211927.0}, {"date": "2026-04-02", "close": 12.34, "volume": 1080454.0}, {"date": "2026-04-06", "close": 12.27, "volume": 1150459.0}, {"date": "2026-04-07", "close": 12.21, "volume": 1019008.0}, {"date": "2026-04-08", "close": 12.53, "volume": 1341652.0}, {"date": "2026-04-09", "close": 12.66, "volume": 1013279.0}, {"date": "2026-04-10", "close": 12.36, "volume": 826841.0}, {"date": "2026-04-13", "close": 12.81, "volume": 836354.0}, {"date": "2026-04-14", "close": 13.33, "volume": 1747753.0}, {"date": "2026-04-15", "close": 12.78, "volume": 1293674.0}, {"date": "2026-04-16", "close": 12.7, "volume": 781134.0}, {"date": "2026-04-17", "close": 13.21, "volume": 1084025.0}, {"date": "2026-04-20", "close": 13.35, "volume": 1106858.0}, {"date": "2026-04-21", "close": 13.04, "volume": 1204043.0}, {"date": "2026-04-22", "close": 12.64, "volume": 3479944.0}, {"date": "2026-04-23", "close": 12.39, "volume": 1499135.0}, {"date": "2026-04-24", "close": 12.66, "volume": 1130062.0}, {"date": "2026-04-27", "close": 12.72, "volume": 2889421.0}, {"date": "2026-04-28", "close": 12.57, "volume": 1102903.0}, {"date": "2026-04-29", "close": 12.74, "volume": 1832312.0}, {"date": "2026-04-30", "close": 13.57, "volume": 6497423.0}, {"date": "2026-05-01", "close": 14.03, "volume": 3358200.0}, {"date": "2026-05-04", "close": 13.65, "volume": 1193464.0}, {"date": "2026-05-05", "close": 13.9, "volume": 1241057.0}, {"date": "2026-05-06", "close": 13.33, "volume": 1393546.0}, {"date": "2026-05-07", "close": 13.75, "volume": 1103024.0}, {"date": "2026-05-08", "close": 13.41, "volume": 1423706.0}, {"date": "2026-05-11", "close": 13.25, "volume": 1270897.0}, {"date": "2026-05-12", "close": 12.84, "volume": 1707819.0}, {"date": "2026-05-13", "close": 12.68, "volume": 1373443.0}, {"date": "2026-05-14", "close": 12.54, "volume": 1308081.0}, {"date": "2026-05-15", "close": 13.0, "volume": 1226519.0}, {"date": "2026-05-18", "close": 14.24, "volume": 3144802.0}, {"date": "2026-05-19", "close": 13.23, "volume": 1976405.0}, {"date": "2026-05-20", "close": 12.99, "volume": 4446867.0}, {"date": "2026-05-21", "close": 13.48, "volume": 4774425.0}, {"date": "2026-05-22", "close": 13.77, "volume": 1231680.0}, {"date": "2026-05-26", "close": 13.7, "volume": 1051273.0}, {"date": "2026-05-27", "close": 14.22, "volume": 1237511.0}, {"date": "2026-05-28", "close": 14.19, "volume": 881535.0}, {"date": "2026-05-29", "close": 13.84, "volume": 813280.0}, {"date": "2026-06-01", "close": 13.58, "volume": 992458.0}, {"date": "2026-06-02", "close": 13.29, "volume": 1038423.0}, {"date": "2026-06-03", "close": 12.78, "volume": 951377.0}, {"date": "2026-06-04", "close": 12.89, "volume": 1191141.0}, {"date": "2026-06-05", "close": 13.0, "volume": 778410.0}, {"date": "2026-06-08", "close": 13.47, "volume": 706396.0}, {"date": "2026-06-09", "close": 13.21, "volume": 943135.0}, {"date": "2026-06-10", "close": 13.54, "volume": 1623252.0}, {"date": "2026-06-11", "close": 13.83, "volume": 1945678.0}, {"date": "2026-06-12", "close": 13.43, "volume": 1296512.0}, {"date": "2026-06-15", "close": 13.46, "volume": 1005322.0}, {"date": "2026-06-16", "close": 13.36, "volume": 846045.0}, {"date": "2026-06-17", "close": 12.55, "volume": 1065236.0}, {"date": "2026-06-18", "close": 12.68, "volume": 1024613.0}, {"date": "2026-06-22", "close": 12.27, "volume": 738520.0}, {"date": "2026-06-23", "close": 12.45, "volume": 811326.0}, {"date": "2026-06-24", "close": 13.19, "volume": 793289.0}, {"date": "2026-06-25", "close": 13.54, "volume": 620539.0}, {"date": "2026-06-26", "close": 14.07, "volume": 2323399.0}, {"date": "2026-06-29", "close": 13.97, "volume": 738435.0}, {"date": "2026-06-30", "close": 13.94, "volume": 854005.0}, {"date": "2026-07-01", "close": 14.11, "volume": 1259742.0}, {"date": "2026-07-02", "close": 14.47, "volume": 2173687.0}, {"date": "2026-07-06", "close": 15.08, "volume": 1393397.0}, {"date": "2026-07-07", "close": 15.13, "volume": 695886.0}, {"date": "2026-07-08", "close": 14.82, "volume": 935836.0}, {"date": "2026-07-09", "close": 15.29, "volume": 748565.0}, {"date": "2026-07-10", "close": 15.5, "volume": 817246.0}, {"date": "2026-07-13", "close": 15.31, "volume": 574094.0}, {"date": "2026-07-14", "close": 15.48, "volume": 476283.0}, {"date": "2026-07-15", "close": 14.96, "volume": 926299.0}, {"date": "2026-07-16", "close": 15.48, "volume": 653051.0}, {"date": "2026-07-17", "close": 15.22, "volume": 607812.0}, {"date": "2026-07-20", "close": 14.75, "volume": 975245.0}, {"date": "2026-07-21", "close": 14.56, "volume": 571860.0}, {"date": "2026-07-22", "close": 14.13, "volume": 621173.0}, {"date": "2026-07-23", "close": 13.68, "volume": 500938.0}, {"date": "2026-07-24", "close": 13.61, "volume": 744668.0}, {"date": "2026-07-27", "close": 14.37, "volume": 620429.0}, {"date": "2026-07-28", "close": 14.97, "volume": 592851.0}, {"date": "2026-07-29", "close": 14.97, "volume": 506546.0}, {"date": "2026-07-30", "close": 14.35, "volume": 402565.0}, {"date": "2026-07-31", "close": 14.27, "volume": 535825.0}, {"date": "2026-08-03", "close": 14.575, "volume": 797265.0}, {"date": "2026-08-04", "close": 14.85, "volume": 732500.0}, {"date": "2026-08-05", "close": 14.61, "volume": 766962.0}, {"date": "2026-08-06", "close": 12.96, "volume": 1174460.0}, {"date": "2026-08-07", "close": 13.33, "volume": 1007863.0}, {"date": "2026-08-10", "close": 12.53, "volume": 770257.0}, {"date": "2026-08-11", "close": 12.34, "volume": 652617.0}, {"date": "2026-08-12", "close": 12.45, "volume": 723078.0}, {"date": "2026-08-13", "close": 12.86, "volume": 902716.0}, {"date": "2026-08-14", "close": 12.94, "volume": 487655.0}, {"date": "2026-08-17", "close": 12.755, "volume": 761478.0}, {"date": "2026-08-18", "close": 12.89, "volume": 1664499.0}, {"date": "2026-08-19", "close": 13.23, "volume": 1272426.0}, {"date": "2026-08-20", "close": 13.04, "volume": 1087473.0}, {"date": "2026-08-21", "close": 13.17, "volume": 649021.0}, {"date": "2026-08-24", "close": 13.03, "volume": 568821.0}, {"date": "2026-08-25", "close": 13.16, "volume": 1150711.0}, {"date": "2026-08-26", "close": 13.0, "volume": 750316.0}, {"date": "2026-08-27", "close": 12.65, "volume": 722993.0}, {"date": "2026-08-28", "close": 12.47, "volume": 810201.0}, {"date": "2026-08-31", "close": 12.42, "volume": 637737.0}, {"date": "2026-09-01", "close": 12.8, "volume": 1356373.0}, {"date": "2026-09-02", "close": 12.88, "volume": 1489294.0}, {"date": "2026-09-03", "close": 13.58, "volume": 1143146.0}, {"date": "2026-09-04", "close": 13.56, "volume": 896661.0}, {"date": "2026-09-08", "close": 13.22, "volume": 1058965.0}, {"date": "2026-09-09", "close": 12.53, "volume": 1169596.0}, {"date": "2026-09-10", "close": 12.3, "volume": 2744067.0}, {"date": "2026-09-11", "close": 12.15, "volume": 862257.0}, {"date": "2026-09-14", "close": 12.47, "volume": 1020492.0}, {"date": "2026-09-15", "close": 12.52, "volume": 1110824.0}, {"date": "2026-09-16", "close": 12.07, "volume": 1424638.0}, {"date": "2026-09-17", "close": 12.26, "volume": 2859609.0}, {"date": "2026-09-18", "close": 12.28, "volume": 1734149.0}, {"date": "2026-09-21", "close": 12.11, "volume": 709268.0}, {"date": "2026-09-22", "close": 12.27, "volume": 796316.0}, {"date": "2026-09-23", "close": 12.335, "volume": 738052.0}, {"date": "2026-09-24", "close": 12.04, "volume": 964877.0}, {"date": "2026-09-25", "close": 12.31, "volume": 1113482.0}, {"date": "2026-09-28", "close": 11.76, "volume": 947985.0}, {"date": "2026-09-29", "close": 11.8, "volume": 1113726.0}, {"date": "2026-09-30", "close": 11.81, "volume": 929590.0}, {"date": "2026-10-01", "close": 11.61, "volume": 1155313.0}, {"date": "2026-10-02", "close": 11.68, "volume": 914756.0}, {"date": "2026-10-05", "close": 11.65, "volume": 843398.0}, {"date": "2026-10-06", "close": 11.76, "volume": 806435.0}, {"date": "2026-10-07", "close": 11.69, "volume": 715987.0}, {"date": "2026-10-08", "close": 11.77, "volume": 1032058.0}, {"date": "2026-10-09", "close": 11.72, "volume": 825029.0}, {"date": "2026-10-12", "close": 11.78, "volume": 617854.0}, {"date": "2026-10-13", "close": 11.64, "volume": 1269905.0}, {"date": "2026-10-14", "close": 11.54, "volume": 1016533.0}, {"date": "2026-10-15", "close": 11.96, "volume": 805790.0}, {"date": "2026-10-16", "close": 11.92, "volume": 1221942.0}, {"date": "2026-10-19", "close": 11.77, "volume": 833158.0}, {"date": "2026-10-20", "close": 12.14, "volume": 796267.0}, {"date": "2026-10-21", "close": 11.42, "volume": 1700612.0}, {"date": "2026-10-22", "close": 11.82, "volume": 1741029.0}, {"date": "2026-10-23", "close": 11.74, "volume": 1796428.0}, {"date": "2026-10-26", "close": 11.69, "volume": 910677.0}, {"date": "2026-10-27", "close": 11.61, "volume": 1150171.0}, {"date": "2026-10-28", "close": 11.86, "volume": 885931.0}, {"date": "2026-10-29", "close": 12.07, "volume": 1054146.0}, {"date": "2026-10-30", "close": 12.4, "volume": 748881.0}], "refreshing": true}