{"ticker": "FVRR", "overview": {"cik": "1762301", "ticker": "FVRR", "name": "Fiverr International Ltd.", "industry": "Services-Business Services, NEC", "country": "Israel", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001178913-26-004892", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001178913-26-004847", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001178913-26-004792", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001178913-26-004542", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000844", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001178913-26-004405", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000793", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001178913-26-004198", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350828", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340090", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001178913-26-003689", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003624", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001178913-26-003614", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001178913-26-003520", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001178913-26-003486", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001178913-26-003238", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271202", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001178913-26-003190", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000570", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269484", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001976408-26-000562", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266180", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-08", "title": "Form 4/A", "accession": "0001193125-26-262537", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-08", "title": "Form 3/A", "accession": "0001193125-26-262114", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261978", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 134055.33000000002, "net": -134055.33000000002, "insiders": 3, "first_date": "2026-08-17", "last_date": "2026-10-26"}, "metrics": {"ticker": "FVRR", "has_prices": true, "as_of": "2026-07-24", "last": 10.46, "prev_close": 10.29, "change": 0.1700000000000017, "change_pct": 0.016520894071914646, "session_volume": 668309.0, "vwap_5": 10.657897529862773, "vwap_20": 10.94507649334782, "vwap_60": 10.878084575523467, "vwap_250": 16.12936542113627, "high_52w": 22.4, "low_52w": 9.62, "avg_volume_20": 579148.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001178913-26-004892", "src": "INSIDERS", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Yael Garten", "who_key": "Garten Yael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9445.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "A director trims FVRR: $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1800786/000117891326004892/0001178913-26-004892-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0001178913-26-004847", "src": "INSIDERS", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Yael Garten", "who_key": "Garten Yael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Director files routine paperwork on FVRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800786/000117891326004847/0001178913-26-004847-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12459}, {"id": "0001178913-26-004792", "src": "INSIDERS", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Nir Zohar", "who_key": "Zohar Nir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 43891.420000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Director sells $44K of FVRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000117891326004792/0001178913-26-004792-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "0001178913-26-004405", "src": "INSIDERS", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Jinjin Qian", "who_key": "Qian Jinjin", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36876.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "C-suite trims FVRR: $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/2113552/000117891326004405/0001178913-26-004405-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001178913-26-004198", "src": "INSIDERS", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Nir Zohar", "who_key": "Zohar Nir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 43841.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Director sells $44K of FVRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000117891326004198/0001178913-26-004198-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111819}, {"id": "13DG-0001193125-26-350828", "src": "13DG", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "AMERIPRISE FINANCIAL INC moves to a 9.8% passive stake in FVRR", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350828-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001193125-26-340090", "src": "13DG", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "AMERIPRISE FINANCIAL INC moves to a 10% passive stake in FVRR", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-340090-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001178913-26-003614", "src": "INSIDERS", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Jinjin Qian", "who_key": "Qian Jinjin", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "C-suite exec files routine paperwork on FVRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762301/000117891326003614/0001178913-26-003614-index.htm", "trade_date": "2026-07-26", "timestamp": "2026-07-26", "mins": 143499}, {"id": "13DG-0001193125-26-225714", "src": "13DG", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.5% passive stake in FVRR", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225714-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350828", "src": "13DG", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "AMERIPRISE FINANCIAL INC moves to a 9.8% passive stake in FVRR", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-350828-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001193125-26-340090", "src": "13DG", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "AMERIPRISE FINANCIAL INC moves to a 10% passive stake in FVRR", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-340090-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0001193125-26-225714", "src": "13DG", "ticker": "FVRR", "cik": "1762301", "company": "Fiverr International Ltd.", "company_raw": "Fiverr International Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "AMERIPRISE FINANCIAL INC moves to a 8.5% passive stake in FVRR", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225714-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fiverr International Ltd. Ordinary Shares, no par value", "new_value": "Fiverr International Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001762301", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001762301", "applied": 1, "detected_at": "2026-10-24T19:04:08.609563"}]}, "key_people": [{"who": "Nir Zohar", "who_key": "Zohar Nir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 87733.02000000002, "net": -87733.02000000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43891.420000000006, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000117891326004792/0001178913-26-004792-index.htm"}, {"action": "SELL", "amount": 43841.600000000006, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000117891326004198/0001178913-26-004198-index.htm"}], "latest": {"action": "SELL", "amount": 43891.420000000006, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000117891326004792/0001178913-26-004792-index.htm"}}, {"who": "Jinjin Qian", "who_key": "Qian Jinjin", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36876.91, "net": -36876.91, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36876.91, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113552/000117891326004405/0001178913-26-004405-index.htm"}], "latest": {"action": "SELL", "amount": 36876.91, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2113552/000117891326004405/0001178913-26-004405-index.htm"}}, {"who": "Yael Garten", "who_key": "Garten Yael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9445.400000000001, "net": -9445.400000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9445.400000000001, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800786/000117891326004892/0001178913-26-004892-index.htm"}], "latest": {"action": "SELL", "amount": 9445.400000000001, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800786/000117891326004892/0001178913-26-004892-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -43841.600000000006}, {"date": "2026-09-01", "net": -36876.91}, {"date": "2026-10-15", "net": -43891.420000000006}, {"date": "2026-10-26", "net": -9445.400000000001}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001178913-26-004892", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001178913-26-004847", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001178913-26-004792", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001178913-26-004542", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000844", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001178913-26-004405", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000793", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001178913-26-004198", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350828", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-340090", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001178913-26-003689", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003624", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001178913-26-003614", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001178913-26-003520", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001178913-26-003486", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001178913-26-003238", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271202", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001178913-26-003190", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000570", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269484", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001976408-26-000562", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266180", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-08", "title": "Form 4/A", "accession": "0001193125-26-262537", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-08", "title": "Form 3/A", "accession": "0001193125-26-262114", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261978", "price_sensitive": false}], "performance": {"ticker": "FVRR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 244.81, "volume": 826004.0}, {"date": "2021-07-28", "close": 258.6, "volume": 677197.0}, {"date": "2021-07-29", "close": 256.74, "volume": 530002.0}, {"date": "2021-07-30", "close": 248.91, "volume": 690764.0}, {"date": "2021-08-02", "close": 233.64, "volume": 680923.0}, {"date": "2021-08-03", "close": 230.12, "volume": 592517.0}, {"date": "2021-08-04", "close": 230.58, "volume": 545302.0}, {"date": "2021-08-05", "close": 175.06, "volume": 5765216.0}, {"date": "2021-08-06", "close": 168.52, "volume": 2728722.0}, {"date": "2021-08-09", "close": 178.45, "volume": 1792799.0}, {"date": "2021-08-10", "close": 172.27, "volume": 997092.0}, {"date": "2021-08-11", "close": 171.84, "volume": 981854.0}, {"date": "2021-08-12", "close": 172.08, "volume": 531108.0}, {"date": "2021-08-13", "close": 171.56, "volume": 560332.0}, {"date": "2021-08-16", "close": 166.73, "volume": 758910.0}, {"date": "2021-08-17", "close": 164.16, "volume": 1044767.0}, {"date": "2021-08-18", "close": 162.27, "volume": 501796.0}, {"date": "2021-08-19", "close": 161.38, "volume": 582576.0}, {"date": "2021-08-20", "close": 164.33, "volume": 491625.0}, {"date": "2021-08-23", "close": 164.77, "volume": 670382.0}, {"date": "2021-08-24", "close": 172.62, "volume": 577994.0}, {"date": "2021-08-25", "close": 174.65, "volume": 711311.0}, {"date": "2021-08-26", "close": 177.95, "volume": 600821.0}, {"date": "2021-08-27", "close": 178.18, "volume": 596913.0}, {"date": "2021-08-30", "close": 182.94, "volume": 854995.0}, {"date": "2021-08-31", "close": 179.51, "volume": 508711.0}, {"date": "2021-09-01", "close": 178.57, "volume": 412561.0}, {"date": "2021-09-02", "close": 183.05, "volume": 608706.0}, {"date": "2021-09-03", "close": 183.9, "volume": 399457.0}, {"date": "2021-09-07", "close": 182.45, "volume": 414011.0}, {"date": "2021-09-08", "close": 181.44, "volume": 536137.0}, {"date": "2021-09-09", "close": 183.86, "volume": 527366.0}, {"date": "2021-09-10", "close": 180.47, "volume": 526651.0}, {"date": "2021-09-13", "close": 189.17, "volume": 1391541.0}, {"date": "2021-09-14", "close": 189.99, "volume": 482230.0}, {"date": "2021-09-15", "close": 188.69, "volume": 417996.0}, {"date": "2021-09-16", "close": 194.72, "volume": 553822.0}, {"date": "2021-09-17", "close": 200.31, "volume": 890048.0}, {"date": "2021-09-20", "close": 196.33, "volume": 786352.0}, {"date": "2021-09-21", "close": 204.71, "volume": 727683.0}, {"date": "2021-09-22", "close": 207.81, "volume": 508866.0}, {"date": "2021-09-23", "close": 207.95, "volume": 538821.0}, {"date": "2021-09-24", "close": 202.98, "volume": 615525.0}, {"date": "2021-09-27", "close": 198.11, "volume": 555937.0}, {"date": "2021-09-28", "close": 182.64, "volume": 770057.0}, {"date": "2021-09-29", "close": 177.62, "volume": 620703.0}, {"date": "2021-09-30", "close": 182.68, "volume": 490969.0}, {"date": "2021-10-01", "close": 184.22, "volume": 417550.0}, {"date": "2021-10-04", "close": 177.16, "volume": 534891.0}, {"date": "2021-10-05", "close": 175.71, "volume": 605157.0}, {"date": "2021-10-06", "close": 177.61, "volume": 705282.0}, {"date": "2021-10-07", "close": 181.96, "volume": 439530.0}, {"date": "2021-10-08", "close": 177.64, "volume": 520351.0}, {"date": "2021-10-11", "close": 173.76, "volume": 392832.0}, {"date": "2021-10-12", "close": 178.83, "volume": 386819.0}, {"date": "2021-10-13", "close": 185.24, "volume": 475951.0}, {"date": "2021-10-14", "close": 188.28, "volume": 642145.0}, {"date": "2021-10-15", "close": 191.41, "volume": 479014.0}, {"date": "2021-10-18", "close": 195.02, "volume": 423341.0}, {"date": "2021-10-19", "close": 196.03, "volume": 325266.0}, {"date": "2021-10-20", "close": 192.81, "volume": 625891.0}, {"date": "2021-10-21", "close": 185.28, "volume": 912847.0}, {"date": "2021-10-22", "close": 187.0, "volume": 417155.0}, {"date": "2021-10-25", "close": 188.49, "volume": 520910.0}, {"date": "2021-10-26", "close": 184.0, "volume": 455688.0}, {"date": "2021-10-27", "close": 176.95, "volume": 840260.0}, {"date": "2021-10-28", "close": 174.02, "volume": 767534.0}, {"date": "2021-10-29", "close": 170.35, "volume": 552075.0}, {"date": "2021-11-01", "close": 173.35, "volume": 472829.0}, {"date": "2021-11-02", "close": 169.1, "volume": 780685.0}, {"date": "2021-11-03", "close": 165.15, "volume": 741106.0}, {"date": "2021-11-04", "close": 164.1, "volume": 798050.0}, {"date": "2021-11-05", "close": 158.27, "volume": 1074759.0}, {"date": "2021-11-08", "close": 160.5, "volume": 1059181.0}, {"date": "2021-11-09", "close": 161.0, "volume": 1865248.0}, {"date": "2021-11-10", "close": 176.39, "volume": 3193734.0}, {"date": "2021-11-11", "close": 182.16, "volume": 1198663.0}, {"date": "2021-11-12", "close": 192.45, "volume": 1054190.0}, {"date": "2021-11-15", "close": 183.87, "volume": 651739.0}, {"date": "2021-11-16", "close": 181.52, "volume": 526510.0}, {"date": "2021-11-17", "close": 174.27, "volume": 585530.0}, {"date": "2021-11-18", "close": 166.6, "volume": 869178.0}, {"date": "2021-11-19", "close": 162.21, "volume": 837386.0}, {"date": "2021-11-22", "close": 148.86, "volume": 1361112.0}, {"date": "2021-11-23", "close": 142.63, "volume": 1112043.0}, {"date": "2021-11-24", "close": 145.35, "volume": 783002.0}, {"date": "2021-11-26", "close": 147.55, "volume": 726250.0}, {"date": "2021-11-29", "close": 150.95, "volume": 1117913.0}, {"date": "2021-11-30", "close": 141.62, "volume": 3798520.0}, {"date": "2021-12-01", "close": 131.88, "volume": 1606474.0}, {"date": "2021-12-02", "close": 130.63, "volume": 1413857.0}, {"date": "2021-12-03", "close": 124.69, "volume": 1705526.0}, {"date": "2021-12-06", "close": 127.58, "volume": 1056270.0}, {"date": "2021-12-07", "close": 140.41, "volume": 1498164.0}, {"date": "2021-12-08", "close": 140.79, "volume": 641382.0}, {"date": "2021-12-09", "close": 134.58, "volume": 557421.0}, {"date": "2021-12-10", "close": 127.02, "volume": 749570.0}, {"date": "2021-12-13", "close": 123.37, "volume": 921587.0}, {"date": "2021-12-14", "close": 121.12, "volume": 758834.0}, {"date": "2021-12-15", "close": 120.96, "volume": 1494252.0}, {"date": "2021-12-16", "close": 113.08, "volume": 1246195.0}, {"date": "2021-12-17", "close": 117.7, "volume": 1124381.0}, {"date": "2021-12-20", "close": 113.68, "volume": 702364.0}, {"date": "2021-12-21", "close": 121.29, "volume": 618881.0}, {"date": "2021-12-22", "close": 117.86, "volume": 621139.0}, {"date": "2021-12-23", "close": 117.27, "volume": 614933.0}, {"date": "2021-12-27", "close": 115.09, "volume": 723561.0}, {"date": "2021-12-28", "close": 113.59, "volume": 1279113.0}, {"date": "2021-12-29", "close": 111.22, "volume": 828666.0}, {"date": "2021-12-30", "close": 117.57, "volume": 863718.0}, {"date": "2021-12-31", "close": 113.7, "volume": 575469.0}, {"date": "2022-01-03", "close": 109.5, "volume": 913724.0}, {"date": "2022-01-04", "close": 101.54, "volume": 1641150.0}, {"date": "2022-01-05", "close": 95.01, "volume": 1136832.0}, {"date": "2022-01-06", "close": 101.92, "volume": 1496651.0}, {"date": "2022-01-07", "close": 98.61, "volume": 827153.0}, {"date": "2022-01-10", "close": 95.55, "volume": 1302727.0}, {"date": "2022-01-11", "close": 97.23, "volume": 585339.0}, {"date": "2022-01-12", "close": 92.84, "volume": 1307616.0}, {"date": "2022-01-13", "close": 88.96, "volume": 1044159.0}, {"date": "2022-01-14", "close": 85.15, "volume": 1047711.0}, {"date": "2022-01-18", "close": 81.69, "volume": 1115891.0}, {"date": "2022-01-19", "close": 82.5, "volume": 620909.0}, {"date": "2022-01-20", "close": 83.91, "volume": 1044041.0}, {"date": "2022-01-21", "close": 81.22, "volume": 1204575.0}, {"date": "2022-01-24", "close": 81.56, "volume": 1846751.0}, {"date": "2022-01-25", "close": 77.29, "volume": 1092056.0}, {"date": "2022-01-26", "close": 74.22, "volume": 917820.0}, {"date": "2022-01-27", "close": 69.76, "volume": 1181924.0}, {"date": "2022-01-28", "close": 72.59, "volume": 967194.0}, {"date": "2022-01-31", "close": 85.31, "volume": 1608523.0}, {"date": "2022-02-01", "close": 89.41, "volume": 1339394.0}, {"date": "2022-02-02", "close": 85.81, "volume": 1052205.0}, {"date": "2022-02-03", "close": 78.73, "volume": 863813.0}, {"date": "2022-02-04", "close": 81.43, "volume": 950134.0}, {"date": "2022-02-07", "close": 81.01, "volume": 581229.0}, {"date": "2022-02-08", "close": 83.52, "volume": 565177.0}, {"date": "2022-02-09", "close": 88.22, "volume": 949548.0}, {"date": "2022-02-10", "close": 85.83, "volume": 1633980.0}, {"date": "2022-02-11", "close": 81.03, "volume": 1195987.0}, {"date": "2022-02-14", "close": 82.2, "volume": 796901.0}, {"date": "2022-02-15", "close": 84.92, "volume": 963863.0}, {"date": "2022-02-16", "close": 75.84, "volume": 2643405.0}, {"date": "2022-02-17", "close": 78.46, "volume": 4883603.0}, {"date": "2022-02-18", "close": 70.69, "volume": 2887474.0}, {"date": "2022-02-22", "close": 70.09, "volume": 1035843.0}, {"date": "2022-02-23", "close": 65.63, "volume": 1093171.0}, {"date": "2022-02-24", "close": 73.85, "volume": 1335809.0}, {"date": "2022-02-25", "close": 74.95, "volume": 1058073.0}, {"date": "2022-02-28", "close": 78.91, "volume": 968645.0}, {"date": "2022-03-01", "close": 77.44, "volume": 757534.0}, {"date": "2022-03-02", "close": 78.24, "volume": 808055.0}, {"date": "2022-03-03", "close": 73.85, "volume": 875579.0}, {"date": "2022-03-04", "close": 69.78, "volume": 700395.0}, {"date": "2022-03-07", "close": 66.17, "volume": 1016325.0}, {"date": "2022-03-08", "close": 69.54, "volume": 1128656.0}, {"date": "2022-03-09", "close": 71.5, "volume": 578584.0}, {"date": "2022-03-10", "close": 68.19, "volume": 471650.0}, {"date": "2022-03-11", "close": 63.28, "volume": 749305.0}, {"date": "2022-03-14", "close": 58.34, "volume": 1252221.0}, {"date": "2022-03-15", "close": 59.64, "volume": 955695.0}, {"date": "2022-03-16", "close": 64.65, "volume": 1194294.0}, {"date": "2022-03-17", "close": 67.13, "volume": 827981.0}, {"date": "2022-03-18", "close": 74.01, "volume": 951555.0}, {"date": "2022-03-21", "close": 72.19, "volume": 562981.0}, {"date": "2022-03-22", "close": 75.39, "volume": 697278.0}, {"date": "2022-03-23", "close": 74.28, "volume": 733876.0}, {"date": "2022-03-24", "close": 75.91, "volume": 692228.0}, {"date": "2022-03-25", "close": 72.78, "volume": 732778.0}, {"date": "2022-03-28", "close": 77.99, "volume": 794569.0}, {"date": "2022-03-29", "close": 82.37, "volume": 894359.0}, {"date": "2022-03-30", "close": 78.33, "volume": 782955.0}, {"date": "2022-03-31", "close": 76.07, "volume": 752641.0}, {"date": "2022-04-01", "close": 76.95, "volume": 503611.0}, {"date": "2022-04-04", "close": 80.01, "volume": 717245.0}, {"date": "2022-04-05", "close": 74.08, "volume": 801621.0}, {"date": "2022-04-06", "close": 69.26, "volume": 939149.0}, {"date": "2022-04-07", "close": 68.84, "volume": 707838.0}, {"date": "2022-04-08", "close": 67.82, "volume": 777136.0}, {"date": "2022-04-11", "close": 69.49, "volume": 643695.0}, {"date": "2022-04-12", "close": 66.58, "volume": 654463.0}, {"date": "2022-04-13", "close": 67.87, "volume": 556261.0}, {"date": "2022-04-14", "close": 63.75, "volume": 935342.0}, {"date": "2022-04-18", "close": 61.32, "volume": 651618.0}, {"date": "2022-04-19", "close": 63.8, "volume": 767858.0}, {"date": "2022-04-20", "close": 58.37, "volume": 840929.0}, {"date": "2022-04-21", "close": 56.38, "volume": 875484.0}, {"date": "2022-04-22", "close": 54.77, "volume": 797935.0}, {"date": "2022-04-25", "close": 57.89, "volume": 937063.0}, {"date": "2022-04-26", "close": 53.57, "volume": 723592.0}, {"date": "2022-04-27", "close": 51.5, "volume": 667856.0}, {"date": "2022-04-28", "close": 55.79, "volume": 1136106.0}, {"date": "2022-04-29", "close": 53.25, "volume": 780628.0}, {"date": "2022-05-02", "close": 56.27, "volume": 604637.0}, {"date": "2022-05-03", "close": 54.88, "volume": 617743.0}, {"date": "2022-05-04", "close": 58.13, "volume": 1118075.0}, {"date": "2022-05-05", "close": 51.38, "volume": 1106555.0}, {"date": "2022-05-06", "close": 47.05, "volume": 1445401.0}, {"date": "2022-05-09", "close": 42.87, "volume": 1340470.0}, {"date": "2022-05-10", "close": 40.87, "volume": 2562606.0}, {"date": "2022-05-11", "close": 30.39, "volume": 6378294.0}, {"date": "2022-05-12", "close": 34.46, "volume": 4097751.0}, {"date": "2022-05-13", "close": 38.42, "volume": 2537837.0}, {"date": "2022-05-16", "close": 37.05, "volume": 2260648.0}, {"date": "2022-05-17", "close": 41.68, "volume": 2271031.0}, {"date": "2022-05-18", "close": 37.6, "volume": 2303665.0}, {"date": "2022-05-19", "close": 39.66, "volume": 2155463.0}, {"date": "2022-05-20", "close": 38.93, "volume": 979577.0}, {"date": "2022-05-23", "close": 38.56, "volume": 1075624.0}, {"date": "2022-05-24", "close": 35.89, "volume": 1053473.0}, {"date": "2022-05-25", "close": 37.2, "volume": 733921.0}, {"date": "2022-05-26", "close": 39.78, "volume": 924389.0}, {"date": "2022-05-27", "close": 42.95, "volume": 956308.0}, {"date": "2022-05-31", "close": 42.31, "volume": 3846105.0}, {"date": "2022-06-01", "close": 40.32, "volume": 752716.0}, {"date": "2022-06-02", "close": 43.65, "volume": 927846.0}, {"date": "2022-06-03", "close": 41.83, "volume": 817467.0}, {"date": "2022-06-06", "close": 41.75, "volume": 898785.0}, {"date": "2022-06-07", "close": 41.3, "volume": 692378.0}, {"date": "2022-06-08", "close": 41.81, "volume": 522448.0}, {"date": "2022-06-09", "close": 40.43, "volume": 628824.0}, {"date": "2022-06-10", "close": 37.9, "volume": 679987.0}, {"date": "2022-06-13", "close": 34.11, "volume": 855282.0}, {"date": "2022-06-14", "close": 33.76, "volume": 771819.0}, {"date": "2022-06-15", "close": 35.91, "volume": 785599.0}, {"date": "2022-06-16", "close": 32.64, "volume": 1064038.0}, {"date": "2022-06-17", "close": 33.28, "volume": 964779.0}, {"date": "2022-06-21", "close": 33.28, "volume": 787308.0}, {"date": "2022-06-22", "close": 34.79, "volume": 610627.0}, {"date": "2022-06-23", "close": 37.5, "volume": 625634.0}, {"date": "2022-06-24", "close": 39.47, "volume": 623910.0}, {"date": "2022-06-27", "close": 39.56, "volume": 746382.0}, {"date": "2022-06-28", "close": 36.32, "volume": 975535.0}, {"date": "2022-06-29", "close": 36.15, "volume": 537326.0}, {"date": "2022-06-30", "close": 34.39, "volume": 570376.0}, {"date": "2022-07-01", "close": 34.93, "volume": 501853.0}, {"date": "2022-07-05", "close": 38.48, "volume": 749935.0}, {"date": "2022-07-06", "close": 36.66, "volume": 1085775.0}, {"date": "2022-07-07", "close": 39.42, "volume": 807545.0}, {"date": "2022-07-08", "close": 39.24, "volume": 666375.0}, {"date": "2022-07-11", "close": 35.54, "volume": 830234.0}, {"date": "2022-07-12", "close": 34.44, "volume": 562312.0}, {"date": "2022-07-13", "close": 32.97, "volume": 631659.0}, {"date": "2022-07-14", "close": 31.34, "volume": 759547.0}, {"date": "2022-07-15", "close": 31.17, "volume": 832166.0}, {"date": "2022-07-18", "close": 31.66, "volume": 1066004.0}, {"date": "2022-07-19", "close": 34.04, "volume": 730552.0}, {"date": "2022-07-20", "close": 38.0, "volume": 888404.0}, {"date": "2022-07-21", "close": 39.97, "volume": 852365.0}, {"date": "2022-07-22", "close": 37.04, "volume": 574284.0}, {"date": "2022-07-25", "close": 36.42, "volume": 430105.0}, {"date": "2022-07-26", "close": 32.83, "volume": 843686.0}, {"date": "2022-07-27", "close": 34.51, "volume": 1029599.0}, {"date": "2022-07-28", "close": 32.41, "volume": 1643347.0}, {"date": "2022-07-29", "close": 32.08, "volume": 1181479.0}, {"date": "2022-08-01", "close": 32.35, "volume": 1081359.0}, {"date": "2022-08-02", "close": 34.7, "volume": 1375719.0}, {"date": "2022-08-03", "close": 37.07, "volume": 1828936.0}, {"date": "2022-08-04", "close": 40.24, "volume": 3540461.0}, {"date": "2022-08-05", "close": 40.05, "volume": 978969.0}, {"date": "2022-08-08", "close": 42.58, "volume": 1180150.0}, {"date": "2022-08-09", "close": 39.36, "volume": 987984.0}, {"date": "2022-08-10", "close": 41.82, "volume": 736777.0}, {"date": "2022-08-11", "close": 40.87, "volume": 872835.0}, {"date": "2022-08-12", "close": 42.6, "volume": 664028.0}, {"date": "2022-08-15", "close": 41.88, "volume": 605647.0}, {"date": "2022-08-16", "close": 41.8, "volume": 1040197.0}, {"date": "2022-08-17", "close": 38.97, "volume": 813599.0}, {"date": "2022-08-18", "close": 39.7, "volume": 568881.0}, {"date": "2022-08-19", "close": 36.3, "volume": 903922.0}, {"date": "2022-08-22", "close": 35.56, "volume": 664875.0}, {"date": "2022-08-23", "close": 35.44, "volume": 653374.0}, {"date": "2022-08-24", "close": 37.31, "volume": 702097.0}, {"date": "2022-08-25", "close": 38.99, "volume": 1031218.0}, {"date": "2022-08-26", "close": 36.12, "volume": 585519.0}, {"date": "2022-08-29", "close": 35.32, "volume": 472409.0}, {"date": "2022-08-30", "close": 35.04, "volume": 589742.0}, {"date": "2022-08-31", "close": 34.58, "volume": 476831.0}, {"date": "2022-09-01", "close": 34.26, "volume": 558885.0}, {"date": "2022-09-02", "close": 33.92, "volume": 468509.0}, {"date": "2022-09-06", "close": 33.5, "volume": 461110.0}, {"date": "2022-09-07", "close": 34.45, "volume": 493665.0}, {"date": "2022-09-08", "close": 34.38, "volume": 335909.0}, {"date": "2022-09-09", "close": 36.67, "volume": 589006.0}, {"date": "2022-09-12", "close": 37.16, "volume": 559072.0}, {"date": "2022-09-13", "close": 34.98, "volume": 793884.0}, {"date": "2022-09-14", "close": 34.64, "volume": 436882.0}, {"date": "2022-09-15", "close": 34.29, "volume": 364587.0}, {"date": "2022-09-16", "close": 32.41, "volume": 563157.0}, {"date": "2022-09-19", "close": 32.32, "volume": 563137.0}, {"date": "2022-09-20", "close": 31.13, "volume": 493268.0}, {"date": "2022-09-21", "close": 31.57, "volume": 885527.0}, {"date": "2022-09-22", "close": 29.93, "volume": 623539.0}, {"date": "2022-09-23", "close": 30.77, "volume": 812852.0}, {"date": "2022-09-26", "close": 31.02, "volume": 817940.0}, {"date": "2022-09-27", "close": 30.76, "volume": 567949.0}, {"date": "2022-09-28", "close": 31.98, "volume": 609148.0}, {"date": "2022-09-29", "close": 30.46, "volume": 634410.0}, {"date": "2022-09-30", "close": 30.59, "volume": 695475.0}, {"date": "2022-10-03", "close": 30.6, "volume": 581766.0}, {"date": "2022-10-04", "close": 32.67, "volume": 700119.0}, {"date": "2022-10-05", "close": 32.44, "volume": 409932.0}, {"date": "2022-10-06", "close": 32.44, "volume": 332200.0}, {"date": "2022-10-07", "close": 30.49, "volume": 491102.0}, {"date": "2022-10-10", "close": 29.61, "volume": 513355.0}, {"date": "2022-10-11", "close": 28.93, "volume": 589323.0}, {"date": "2022-10-12", "close": 29.0, "volume": 423327.0}, {"date": "2022-10-13", "close": 27.86, "volume": 1354082.0}, {"date": "2022-10-14", "close": 26.46, "volume": 468567.0}, {"date": "2022-10-17", "close": 28.05, "volume": 597823.0}, {"date": "2022-10-18", "close": 28.72, "volume": 445309.0}, {"date": "2022-10-19", "close": 27.0, "volume": 629368.0}, {"date": "2022-10-20", "close": 27.56, "volume": 434730.0}, {"date": "2022-10-21", "close": 28.49, "volume": 509032.0}, {"date": "2022-10-24", "close": 28.62, "volume": 574963.0}, {"date": "2022-10-25", "close": 30.15, "volume": 648007.0}, {"date": "2022-10-26", "close": 30.27, "volume": 547346.0}, {"date": "2022-10-27", "close": 30.73, "volume": 659176.0}, {"date": "2022-10-28", "close": 31.51, "volume": 417354.0}, {"date": "2022-10-31", "close": 30.95, "volume": 452750.0}, {"date": "2022-11-01", "close": 30.75, "volume": 411281.0}, {"date": "2022-11-02", "close": 28.56, "volume": 592286.0}, {"date": "2022-11-03", "close": 28.3, "volume": 445760.0}, {"date": "2022-11-04", "close": 27.55, "volume": 575520.0}, {"date": "2022-11-07", "close": 27.35, "volume": 652870.0}, {"date": "2022-11-08", "close": 28.42, "volume": 1386048.0}, {"date": "2022-11-09", "close": 30.65, "volume": 1987954.0}, {"date": "2022-11-10", "close": 35.95, "volume": 1180889.0}, {"date": "2022-11-11", "close": 38.99, "volume": 1213381.0}, {"date": "2022-11-14", "close": 36.72, "volume": 806252.0}, {"date": "2022-11-15", "close": 39.84, "volume": 1214194.0}, {"date": "2022-11-16", "close": 38.56, "volume": 1074925.0}, {"date": "2022-11-17", "close": 38.5, "volume": 578206.0}, {"date": "2022-11-18", "close": 37.15, "volume": 535958.0}, {"date": "2022-11-21", "close": 34.98, "volume": 510570.0}, {"date": "2022-11-22", "close": 34.61, "volume": 476103.0}, {"date": "2022-11-23", "close": 35.74, "volume": 518330.0}, {"date": "2022-11-25", "close": 35.09, "volume": 208780.0}, {"date": "2022-11-28", "close": 34.19, "volume": 452578.0}, {"date": "2022-11-29", "close": 33.13, "volume": 326258.0}, {"date": "2022-11-30", "close": 35.17, "volume": 617036.0}, {"date": "2022-12-01", "close": 35.36, "volume": 565904.0}, {"date": "2022-12-02", "close": 33.86, "volume": 623919.0}, {"date": "2022-12-05", "close": 32.28, "volume": 573744.0}, {"date": "2022-12-06", "close": 31.6, "volume": 592909.0}, {"date": "2022-12-07", "close": 30.85, "volume": 422833.0}, {"date": "2022-12-08", "close": 31.35, "volume": 313278.0}, {"date": "2022-12-09", "close": 30.95, "volume": 303841.0}, {"date": "2022-12-12", "close": 31.13, "volume": 574219.0}, {"date": "2022-12-13", "close": 31.72, "volume": 715160.0}, {"date": "2022-12-14", "close": 32.91, "volume": 680221.0}, {"date": "2022-12-15", "close": 30.88, "volume": 691228.0}, {"date": "2022-12-16", "close": 29.92, "volume": 469727.0}, {"date": "2022-12-19", "close": 29.55, "volume": 488861.0}, {"date": "2022-12-20", "close": 29.73, "volume": 396914.0}, {"date": "2022-12-21", "close": 30.06, "volume": 354839.0}, {"date": "2022-12-22", "close": 29.91, "volume": 411208.0}, {"date": "2022-12-23", "close": 29.25, "volume": 297045.0}, {"date": "2022-12-27", "close": 28.7, "volume": 509830.0}, {"date": "2022-12-28", "close": 28.04, "volume": 548196.0}, {"date": "2022-12-29", "close": 28.97, "volume": 621826.0}, {"date": "2022-12-30", "close": 29.14, "volume": 500842.0}, {"date": "2023-01-03", "close": 28.67, "volume": 513048.0}, {"date": "2023-01-04", "close": 29.92, "volume": 701879.0}, {"date": "2023-01-05", "close": 29.35, "volume": 381958.0}, {"date": "2023-01-06", "close": 29.03, "volume": 435913.0}, {"date": "2023-01-09", "close": 29.54, "volume": 696455.0}, {"date": "2023-01-10", "close": 30.64, "volume": 421741.0}, {"date": "2023-01-11", "close": 32.63, "volume": 562277.0}, {"date": "2023-01-12", "close": 33.5, "volume": 616377.0}, {"date": "2023-01-13", "close": 33.24, "volume": 373436.0}, {"date": "2023-01-17", "close": 34.19, "volume": 522435.0}, {"date": "2023-01-18", "close": 33.28, "volume": 506252.0}, {"date": "2023-01-19", "close": 32.9, "volume": 492069.0}, {"date": "2023-01-20", "close": 33.93, "volume": 610587.0}, {"date": "2023-01-23", "close": 36.01, "volume": 646558.0}, {"date": "2023-01-24", "close": 36.68, "volume": 490780.0}, {"date": "2023-01-25", "close": 35.32, "volume": 482800.0}, {"date": "2023-01-26", "close": 34.8, "volume": 568104.0}, {"date": "2023-01-27", "close": 37.26, "volume": 570355.0}, {"date": "2023-01-30", "close": 35.11, "volume": 496512.0}, {"date": "2023-01-31", "close": 37.09, "volume": 502744.0}, {"date": "2023-02-01", "close": 39.2, "volume": 815846.0}, {"date": "2023-02-02", "close": 46.71, "volume": 2311792.0}, {"date": "2023-02-03", "close": 43.98, "volume": 1033675.0}, {"date": "2023-02-06", "close": 44.35, "volume": 609420.0}, {"date": "2023-02-07", "close": 44.62, "volume": 566648.0}, {"date": "2023-02-08", "close": 43.09, "volume": 382006.0}, {"date": "2023-02-09", "close": 40.64, "volume": 547849.0}, {"date": "2023-02-10", "close": 39.08, "volume": 339201.0}, {"date": "2023-02-13", "close": 38.85, "volume": 427104.0}, {"date": "2023-02-14", "close": 39.43, "volume": 336943.0}, {"date": "2023-02-15", "close": 42.64, "volume": 664242.0}, {"date": "2023-02-16", "close": 39.95, "volume": 845261.0}, {"date": "2023-02-17", "close": 39.35, "volume": 569846.0}, {"date": "2023-02-21", "close": 37.77, "volume": 965592.0}, {"date": "2023-02-22", "close": 44.89, "volume": 2742870.0}, {"date": "2023-02-23", "close": 42.43, "volume": 1284474.0}, {"date": "2023-02-24", "close": 39.98, "volume": 730057.0}, {"date": "2023-02-27", "close": 39.54, "volume": 402885.0}, {"date": "2023-02-28", "close": 39.61, "volume": 460800.0}, {"date": "2023-03-01", "close": 39.21, "volume": 508254.0}, {"date": "2023-03-02", "close": 39.15, "volume": 427188.0}, {"date": "2023-03-03", "close": 40.52, "volume": 429502.0}, {"date": "2023-03-06", "close": 39.12, "volume": 436848.0}, {"date": "2023-03-07", "close": 39.21, "volume": 349204.0}, {"date": "2023-03-08", "close": 38.33, "volume": 346448.0}, {"date": "2023-03-09", "close": 36.38, "volume": 501089.0}, {"date": "2023-03-10", "close": 34.62, "volume": 564853.0}, {"date": "2023-03-13", "close": 34.47, "volume": 643844.0}, {"date": "2023-03-14", "close": 34.58, "volume": 518215.0}, {"date": "2023-03-15", "close": 34.05, "volume": 553023.0}, {"date": "2023-03-16", "close": 35.2, "volume": 557151.0}, {"date": "2023-03-17", "close": 33.24, "volume": 479116.0}, {"date": "2023-03-20", "close": 32.87, "volume": 393425.0}, {"date": "2023-03-21", "close": 34.25, "volume": 419912.0}, {"date": "2023-03-22", "close": 33.85, "volume": 433796.0}, {"date": "2023-03-23", "close": 34.31, "volume": 432574.0}, {"date": "2023-03-24", "close": 34.18, "volume": 402151.0}, {"date": "2023-03-27", "close": 33.57, "volume": 402447.0}, {"date": "2023-03-28", "close": 33.23, "volume": 458642.0}, {"date": "2023-03-29", "close": 33.24, "volume": 330019.0}, {"date": "2023-03-30", "close": 33.9, "volume": 557099.0}, {"date": "2023-03-31", "close": 34.92, "volume": 547074.0}, {"date": "2023-04-03", "close": 34.26, "volume": 331876.0}, {"date": "2023-04-04", "close": 34.82, "volume": 447974.0}, {"date": "2023-04-05", "close": 34.03, "volume": 1395029.0}, {"date": "2023-04-06", "close": 34.53, "volume": 481216.0}, {"date": "2023-04-10", "close": 35.05, "volume": 435014.0}, {"date": "2023-04-11", "close": 35.43, "volume": 527050.0}, {"date": "2023-04-12", "close": 34.83, "volume": 590629.0}, {"date": "2023-04-13", "close": 35.8, "volume": 381618.0}, {"date": "2023-04-14", "close": 35.79, "volume": 364678.0}, {"date": "2023-04-17", "close": 35.74, "volume": 322492.0}, {"date": "2023-04-18", "close": 35.81, "volume": 374432.0}, {"date": "2023-04-19", "close": 35.75, "volume": 341272.0}, {"date": "2023-04-20", "close": 35.67, "volume": 446248.0}, {"date": "2023-04-21", "close": 36.77, "volume": 582080.0}, {"date": "2023-04-24", "close": 35.77, "volume": 470024.0}, {"date": "2023-04-25", "close": 33.83, "volume": 402841.0}, {"date": "2023-04-26", "close": 33.29, "volume": 349434.0}, {"date": "2023-04-27", "close": 35.0, "volume": 474916.0}, {"date": "2023-04-28", "close": 36.52, "volume": 652982.0}, {"date": "2023-05-01", "close": 36.2, "volume": 356124.0}, {"date": "2023-05-02", "close": 30.91, "volume": 1242661.0}, {"date": "2023-05-03", "close": 27.92, "volume": 4142582.0}, {"date": "2023-05-04", "close": 26.39, "volume": 1626266.0}, {"date": "2023-05-05", "close": 26.76, "volume": 920265.0}, {"date": "2023-05-08", "close": 28.05, "volume": 1040114.0}, {"date": "2023-05-09", "close": 28.78, "volume": 730746.0}, {"date": "2023-05-10", "close": 28.68, "volume": 1195869.0}, {"date": "2023-05-11", "close": 28.13, "volume": 2800922.0}, {"date": "2023-05-12", "close": 27.94, "volume": 831897.0}, {"date": "2023-05-15", "close": 28.6, "volume": 871629.0}, {"date": "2023-05-16", "close": 28.11, "volume": 402370.0}, {"date": "2023-05-17", "close": 28.29, "volume": 428181.0}, {"date": "2023-05-18", "close": 28.4, "volume": 365129.0}, {"date": "2023-05-19", "close": 27.84, "volume": 511769.0}, {"date": "2023-05-22", "close": 28.86, "volume": 571217.0}, {"date": "2023-05-23", "close": 28.46, "volume": 607204.0}, {"date": "2023-05-24", "close": 28.18, "volume": 380741.0}, {"date": "2023-05-25", "close": 26.97, "volume": 684346.0}, {"date": "2023-05-26", "close": 26.28, "volume": 1108107.0}, {"date": "2023-05-30", "close": 26.38, "volume": 1237171.0}, {"date": "2023-05-31", "close": 26.19, "volume": 1080893.0}, {"date": "2023-06-01", "close": 26.4, "volume": 1408191.0}, {"date": "2023-06-02", "close": 27.15, "volume": 1291543.0}, {"date": "2023-06-05", "close": 27.07, "volume": 485525.0}, {"date": "2023-06-06", "close": 28.49, "volume": 899149.0}, {"date": "2023-06-07", "close": 28.59, "volume": 741475.0}, {"date": "2023-06-08", "close": 27.69, "volume": 545807.0}, {"date": "2023-06-09", "close": 27.64, "volume": 606827.0}, {"date": "2023-06-12", "close": 28.95, "volume": 775129.0}, {"date": "2023-06-13", "close": 30.59, "volume": 1056742.0}, {"date": "2023-06-14", "close": 29.12, "volume": 984133.0}, {"date": "2023-06-15", "close": 29.89, "volume": 890805.0}, {"date": "2023-06-16", "close": 29.22, "volume": 812286.0}, {"date": "2023-06-20", "close": 27.98, "volume": 722938.0}, {"date": "2023-06-21", "close": 27.4, "volume": 695341.0}, {"date": "2023-06-22", "close": 26.7, "volume": 707708.0}, {"date": "2023-06-23", "close": 26.04, "volume": 859460.0}, {"date": "2023-06-26", "close": 25.21, "volume": 915459.0}, {"date": "2023-06-27", "close": 25.64, "volume": 905452.0}, {"date": "2023-06-28", "close": 25.9, "volume": 472935.0}, {"date": "2023-06-29", "close": 25.63, "volume": 606784.0}, {"date": "2023-06-30", "close": 26.01, "volume": 695083.0}, {"date": "2023-07-03", "close": 27.28, "volume": 510374.0}, {"date": "2023-07-05", "close": 26.49, "volume": 1180663.0}, {"date": "2023-07-06", "close": 24.95, "volume": 1078859.0}, {"date": "2023-07-07", "close": 25.41, "volume": 1003885.0}, {"date": "2023-07-10", "close": 26.08, "volume": 589460.0}, {"date": "2023-07-11", "close": 27.47, "volume": 791189.0}, {"date": "2023-07-12", "close": 28.2, "volume": 889700.0}, {"date": "2023-07-13", "close": 30.35, "volume": 1514514.0}, {"date": "2023-07-14", "close": 29.3, "volume": 953536.0}, {"date": "2023-07-17", "close": 30.47, "volume": 877090.0}, {"date": "2023-07-18", "close": 30.85, "volume": 1010152.0}, {"date": "2023-07-19", "close": 30.92, "volume": 944920.0}, {"date": "2023-07-20", "close": 29.38, "volume": 1085285.0}, {"date": "2023-07-21", "close": 29.31, "volume": 695480.0}, {"date": "2023-07-24", "close": 28.53, "volume": 538835.0}, {"date": "2023-07-25", "close": 28.6, "volume": 491409.0}, {"date": "2023-07-26", "close": 29.27, "volume": 440131.0}, {"date": "2023-07-27", "close": 27.59, "volume": 718446.0}, {"date": "2023-07-28", "close": 29.07, "volume": 647609.0}, {"date": "2023-07-31", "close": 30.14, "volume": 732453.0}, {"date": "2023-08-01", "close": 29.51, "volume": 635818.0}, {"date": "2023-08-02", "close": 28.55, "volume": 969865.0}, {"date": "2023-08-03", "close": 33.6, "volume": 2426429.0}, {"date": "2023-08-04", "close": 31.86, "volume": 1553967.0}, {"date": "2023-08-07", "close": 31.79, "volume": 778238.0}, {"date": "2023-08-08", "close": 31.09, "volume": 723694.0}, {"date": "2023-08-09", "close": 29.99, "volume": 730368.0}, {"date": "2023-08-10", "close": 30.2, "volume": 1154184.0}, {"date": "2023-08-11", "close": 29.7, "volume": 649895.0}, {"date": "2023-08-14", "close": 29.64, "volume": 430910.0}, {"date": "2023-08-15", "close": 29.59, "volume": 509966.0}, {"date": "2023-08-16", "close": 28.52, "volume": 572899.0}, {"date": "2023-08-17", "close": 28.23, "volume": 551910.0}, {"date": "2023-08-18", "close": 28.1, "volume": 342114.0}, {"date": "2023-08-21", "close": 27.07, "volume": 597203.0}, {"date": "2023-08-22", "close": 27.45, "volume": 453916.0}, {"date": "2023-08-23", "close": 28.29, "volume": 387233.0}, {"date": "2023-08-24", "close": 27.59, "volume": 408645.0}, {"date": "2023-08-25", "close": 27.58, "volume": 449487.0}, {"date": "2023-08-28", "close": 27.05, "volume": 454587.0}, {"date": "2023-08-29", "close": 28.1, "volume": 377876.0}, {"date": "2023-08-30", "close": 28.36, "volume": 423601.0}, {"date": "2023-08-31", "close": 28.15, "volume": 325424.0}, {"date": "2023-09-01", "close": 28.09, "volume": 361210.0}, {"date": "2023-09-05", "close": 29.39, "volume": 563435.0}, {"date": "2023-09-06", "close": 29.81, "volume": 801316.0}, {"date": "2023-09-07", "close": 29.27, "volume": 656768.0}, {"date": "2023-09-08", "close": 29.15, "volume": 701023.0}, {"date": "2023-09-11", "close": 28.44, "volume": 441480.0}, {"date": "2023-09-12", "close": 28.28, "volume": 766324.0}, {"date": "2023-09-13", "close": 28.09, "volume": 568357.0}, {"date": "2023-09-14", "close": 29.18, "volume": 835260.0}, {"date": "2023-09-15", "close": 28.04, "volume": 531852.0}, {"date": "2023-09-18", "close": 26.23, "volume": 1288643.0}, {"date": "2023-09-19", "close": 26.14, "volume": 758398.0}, {"date": "2023-09-20", "close": 25.9, "volume": 566039.0}, {"date": "2023-09-21", "close": 23.81, "volume": 1311062.0}, {"date": "2023-09-22", "close": 24.25, "volume": 783839.0}, {"date": "2023-09-25", "close": 24.05, "volume": 710556.0}, {"date": "2023-09-26", "close": 23.85, "volume": 582381.0}, {"date": "2023-09-27", "close": 23.47, "volume": 593630.0}, {"date": "2023-09-28", "close": 23.81, "volume": 441716.0}, {"date": "2023-09-29", "close": 24.47, "volume": 685655.0}, {"date": "2023-10-02", "close": 24.05, "volume": 404182.0}, {"date": "2023-10-03", "close": 24.16, "volume": 939024.0}, {"date": "2023-10-04", "close": 24.75, "volume": 759452.0}, {"date": "2023-10-05", "close": 23.99, "volume": 781857.0}, {"date": "2023-10-06", "close": 24.59, "volume": 890458.0}, {"date": "2023-10-09", "close": 23.87, "volume": 744783.0}, {"date": "2023-10-10", "close": 25.64, "volume": 1116769.0}, {"date": "2023-10-11", "close": 26.12, "volume": 568138.0}, {"date": "2023-10-12", "close": 25.04, "volume": 521675.0}, {"date": "2023-10-13", "close": 24.05, "volume": 578470.0}, {"date": "2023-10-16", "close": 24.31, "volume": 594523.0}, {"date": "2023-10-17", "close": 24.63, "volume": 377469.0}, {"date": "2023-10-18", "close": 23.82, "volume": 468750.0}, {"date": "2023-10-19", "close": 23.98, "volume": 426569.0}, {"date": "2023-10-20", "close": 22.55, "volume": 692335.0}, {"date": "2023-10-23", "close": 23.18, "volume": 600164.0}, {"date": "2023-10-24", "close": 24.06, "volume": 509550.0}, {"date": "2023-10-25", "close": 22.15, "volume": 564596.0}, {"date": "2023-10-26", "close": 22.2, "volume": 474733.0}, {"date": "2023-10-27", "close": 21.24, "volume": 766353.0}, {"date": "2023-10-30", "close": 21.11, "volume": 632854.0}, {"date": "2023-10-31", "close": 21.17, "volume": 566241.0}, {"date": "2023-11-01", "close": 20.5, "volume": 894426.0}, {"date": "2023-11-02", "close": 21.33, "volume": 1126629.0}, {"date": "2023-11-03", "close": 22.22, "volume": 1252097.0}, {"date": "2023-11-06", "close": 21.66, "volume": 902487.0}, {"date": "2023-11-07", "close": 24.05, "volume": 1338524.0}, {"date": "2023-11-08", "close": 24.08, "volume": 2696830.0}, {"date": "2023-11-09", "close": 22.8, "volume": 2068944.0}, {"date": "2023-11-10", "close": 21.85, "volume": 992838.0}, {"date": "2023-11-13", "close": 21.61, "volume": 844872.0}, {"date": "2023-11-14", "close": 23.27, "volume": 806579.0}, {"date": "2023-11-15", "close": 24.75, "volume": 1163824.0}, {"date": "2023-11-16", "close": 23.65, "volume": 652783.0}, {"date": "2023-11-17", "close": 23.85, "volume": 583090.0}, {"date": "2023-11-20", "close": 23.98, "volume": 546937.0}, {"date": "2023-11-21", "close": 22.66, "volume": 717602.0}, {"date": "2023-11-22", "close": 23.01, "volume": 546868.0}, {"date": "2023-11-24", "close": 22.86, "volume": 246802.0}, {"date": "2023-11-27", "close": 23.5, "volume": 725408.0}, {"date": "2023-11-28", "close": 24.22, "volume": 619772.0}, {"date": "2023-11-29", "close": 25.89, "volume": 1389974.0}, {"date": "2023-11-30", "close": 26.09, "volume": 985597.0}, {"date": "2023-12-01", "close": 27.33, "volume": 1059971.0}, {"date": "2023-12-04", "close": 27.16, "volume": 866583.0}, {"date": "2023-12-05", "close": 26.09, "volume": 1085167.0}, {"date": "2023-12-06", "close": 26.64, "volume": 604515.0}, {"date": "2023-12-07", "close": 26.49, "volume": 399932.0}, {"date": "2023-12-08", "close": 26.66, "volume": 510362.0}, {"date": "2023-12-11", "close": 27.13, "volume": 573037.0}, {"date": "2023-12-12", "close": 26.53, "volume": 488768.0}, {"date": "2023-12-13", "close": 27.91, "volume": 732299.0}, {"date": "2023-12-14", "close": 28.9, "volume": 1352270.0}, {"date": "2023-12-15", "close": 28.21, "volume": 655581.0}, {"date": "2023-12-18", "close": 27.99, "volume": 874137.0}, {"date": "2023-12-19", "close": 28.06, "volume": 1098516.0}, {"date": "2023-12-20", "close": 27.43, "volume": 904010.0}, {"date": "2023-12-21", "close": 28.07, "volume": 641245.0}, {"date": "2023-12-22", "close": 28.21, "volume": 523245.0}, {"date": "2023-12-26", "close": 28.17, "volume": 579076.0}, {"date": "2023-12-27", "close": 27.95, "volume": 1060988.0}, {"date": "2023-12-28", "close": 28.07, "volume": 811633.0}, {"date": "2023-12-29", "close": 27.22, "volume": 1051884.0}, {"date": "2024-01-02", "close": 26.2, "volume": 742372.0}, {"date": "2024-01-03", "close": 25.1, "volume": 935662.0}, {"date": "2024-01-04", "close": 25.69, "volume": 735718.0}, {"date": "2024-01-05", "close": 26.04, "volume": 684500.0}, {"date": "2024-01-08", "close": 27.7, "volume": 927879.0}, {"date": "2024-01-09", "close": 26.94, "volume": 667964.0}, {"date": "2024-01-10", "close": 26.34, "volume": 569601.0}, {"date": "2024-01-11", "close": 25.71, "volume": 729651.0}, {"date": "2024-01-12", "close": 25.17, "volume": 1021241.0}, {"date": "2024-01-16", "close": 25.16, "volume": 723604.0}, {"date": "2024-01-17", "close": 24.92, "volume": 566688.0}, {"date": "2024-01-18", "close": 24.7, "volume": 426419.0}, {"date": "2024-01-19", "close": 26.0, "volume": 1282202.0}, {"date": "2024-01-22", "close": 28.39, "volume": 1164252.0}, {"date": "2024-01-23", "close": 27.84, "volume": 1012502.0}, {"date": "2024-01-24", "close": 26.84, "volume": 789558.0}, {"date": "2024-01-25", "close": 26.36, "volume": 597241.0}, {"date": "2024-01-26", "close": 26.51, "volume": 524616.0}, {"date": "2024-01-29", "close": 28.76, "volume": 986474.0}, {"date": "2024-01-30", "close": 28.19, "volume": 642261.0}, {"date": "2024-01-31", "close": 26.92, "volume": 666820.0}, {"date": "2024-02-01", "close": 27.27, "volume": 559233.0}, {"date": "2024-02-02", "close": 27.64, "volume": 773651.0}, {"date": "2024-02-05", "close": 26.53, "volume": 1014617.0}, {"date": "2024-02-06", "close": 27.52, "volume": 604206.0}, {"date": "2024-02-07", "close": 27.46, "volume": 624853.0}, {"date": "2024-02-08", "close": 27.76, "volume": 682402.0}, {"date": "2024-02-09", "close": 29.27, "volume": 1228845.0}, {"date": "2024-02-12", "close": 30.5, "volume": 1316095.0}, {"date": "2024-02-13", "close": 28.01, "volume": 1074130.0}, {"date": "2024-02-14", "close": 30.07, "volume": 1197195.0}, {"date": "2024-02-15", "close": 29.44, "volume": 1005369.0}, {"date": "2024-02-16", "close": 27.8, "volume": 814110.0}, {"date": "2024-02-20", "close": 26.51, "volume": 1271314.0}, {"date": "2024-02-21", "close": 25.89, "volume": 1645295.0}, {"date": "2024-02-22", "close": 22.21, "volume": 5526333.0}, {"date": "2024-02-23", "close": 23.17, "volume": 1920101.0}, {"date": "2024-02-26", "close": 23.31, "volume": 1393474.0}, {"date": "2024-02-27", "close": 23.29, "volume": 1146383.0}, {"date": "2024-02-28", "close": 22.87, "volume": 883396.0}, {"date": "2024-02-29", "close": 23.6, "volume": 1205274.0}, {"date": "2024-03-01", "close": 23.15, "volume": 946558.0}, {"date": "2024-03-04", "close": 22.81, "volume": 772744.0}, {"date": "2024-03-05", "close": 22.0, "volume": 683616.0}, {"date": "2024-03-06", "close": 22.16, "volume": 700393.0}, {"date": "2024-03-07", "close": 22.23, "volume": 721000.0}, {"date": "2024-03-08", "close": 22.66, "volume": 815902.0}, {"date": "2024-03-11", "close": 22.48, "volume": 505712.0}, {"date": "2024-03-12", "close": 22.67, "volume": 679556.0}, {"date": "2024-03-13", "close": 22.7, "volume": 544644.0}, {"date": "2024-03-14", "close": 21.81, "volume": 770785.0}, {"date": "2024-03-15", "close": 21.37, "volume": 897405.0}, {"date": "2024-03-18", "close": 22.04, "volume": 767871.0}, {"date": "2024-03-19", "close": 21.8, "volume": 584989.0}, {"date": "2024-03-20", "close": 22.8, "volume": 752545.0}, {"date": "2024-03-21", "close": 22.81, "volume": 562347.0}, {"date": "2024-03-22", "close": 21.63, "volume": 1195518.0}, {"date": "2024-03-25", "close": 21.52, "volume": 797974.0}, {"date": "2024-03-26", "close": 20.93, "volume": 990093.0}, {"date": "2024-03-27", "close": 21.24, "volume": 1191768.0}, {"date": "2024-03-28", "close": 21.07, "volume": 1376645.0}, {"date": "2024-04-01", "close": 20.81, "volume": 762572.0}, {"date": "2024-04-02", "close": 20.73, "volume": 1158860.0}, {"date": "2024-04-03", "close": 20.79, "volume": 722460.0}, {"date": "2024-04-04", "close": 20.05, "volume": 831886.0}, {"date": "2024-04-05", "close": 19.73, "volume": 961298.0}, {"date": "2024-04-08", "close": 19.74, "volume": 787590.0}, {"date": "2024-04-09", "close": 20.05, "volume": 955845.0}, {"date": "2024-04-10", "close": 19.22, "volume": 1307908.0}, {"date": "2024-04-11", "close": 20.75, "volume": 3162304.0}, {"date": "2024-04-12", "close": 20.06, "volume": 968781.0}, {"date": "2024-04-15", "close": 20.11, "volume": 2028908.0}, {"date": "2024-04-16", "close": 20.48, "volume": 979919.0}, {"date": "2024-04-17", "close": 20.11, "volume": 653113.0}, {"date": "2024-04-18", "close": 19.82, "volume": 583633.0}, {"date": "2024-04-19", "close": 19.63, "volume": 613014.0}, {"date": "2024-04-22", "close": 19.4, "volume": 710024.0}, {"date": "2024-04-23", "close": 20.19, "volume": 707945.0}, {"date": "2024-04-24", "close": 20.46, "volume": 793624.0}, {"date": "2024-04-25", "close": 20.05, "volume": 590044.0}, {"date": "2024-04-26", "close": 20.8, "volume": 506281.0}, {"date": "2024-04-29", "close": 21.11, "volume": 577912.0}, {"date": "2024-04-30", "close": 20.51, "volume": 571240.0}, {"date": "2024-05-01", "close": 20.83, "volume": 890375.0}, {"date": "2024-05-02", "close": 20.8, "volume": 1020716.0}, {"date": "2024-05-03", "close": 20.99, "volume": 764001.0}, {"date": "2024-05-06", "close": 21.2, "volume": 604476.0}, {"date": "2024-05-07", "close": 20.95, "volume": 596799.0}, {"date": "2024-05-08", "close": 20.32, "volume": 1466303.0}, {"date": "2024-05-09", "close": 22.41, "volume": 2549373.0}, {"date": "2024-05-10", "close": 23.52, "volume": 1915605.0}, {"date": "2024-05-13", "close": 25.26, "volume": 2105944.0}, {"date": "2024-05-14", "close": 25.96, "volume": 1114202.0}, {"date": "2024-05-15", "close": 25.67, "volume": 1171963.0}, {"date": "2024-05-16", "close": 25.1, "volume": 1025104.0}, {"date": "2024-05-17", "close": 25.13, "volume": 848148.0}, {"date": "2024-05-20", "close": 25.34, "volume": 963523.0}, {"date": "2024-05-21", "close": 24.79, "volume": 761583.0}, {"date": "2024-05-22", "close": 25.03, "volume": 831811.0}, {"date": "2024-05-23", "close": 24.6, "volume": 846428.0}, {"date": "2024-05-24", "close": 24.66, "volume": 751714.0}, {"date": "2024-05-28", "close": 25.03, "volume": 741781.0}, {"date": "2024-05-29", "close": 24.55, "volume": 622120.0}, {"date": "2024-05-30", "close": 25.06, "volume": 654127.0}, {"date": "2024-05-31", "close": 25.23, "volume": 1226660.0}, {"date": "2024-06-03", "close": 24.94, "volume": 1097584.0}, {"date": "2024-06-04", "close": 24.47, "volume": 581387.0}, {"date": "2024-06-05", "close": 24.82, "volume": 610750.0}, {"date": "2024-06-06", "close": 25.54, "volume": 686154.0}, {"date": "2024-06-07", "close": 24.53, "volume": 1041619.0}, {"date": "2024-06-10", "close": 24.64, "volume": 710629.0}, {"date": "2024-06-11", "close": 24.64, "volume": 552278.0}, {"date": "2024-06-12", "close": 24.73, "volume": 654734.0}, {"date": "2024-06-13", "close": 23.92, "volume": 751449.0}, {"date": "2024-06-14", "close": 22.7, "volume": 1038893.0}, {"date": "2024-06-17", "close": 22.36, "volume": 685675.0}, {"date": "2024-06-18", "close": 21.86, "volume": 602573.0}, {"date": "2024-06-20", "close": 21.76, "volume": 636134.0}, {"date": "2024-06-21", "close": 21.98, "volume": 697038.0}, {"date": "2024-06-24", "close": 22.17, "volume": 564362.0}, {"date": "2024-06-25", "close": 22.64, "volume": 550655.0}, {"date": "2024-06-26", "close": 23.32, "volume": 729202.0}, {"date": "2024-06-27", "close": 23.63, "volume": 597162.0}, {"date": "2024-06-28", "close": 23.43, "volume": 675318.0}, {"date": "2024-07-01", "close": 22.21, "volume": 698391.0}, {"date": "2024-07-02", "close": 21.29, "volume": 1139094.0}, {"date": "2024-07-03", "close": 23.01, "volume": 585948.0}, {"date": "2024-07-05", "close": 23.45, "volume": 1061070.0}, {"date": "2024-07-08", "close": 23.56, "volume": 781555.0}, {"date": "2024-07-09", "close": 23.31, "volume": 629639.0}, {"date": "2024-07-10", "close": 22.31, "volume": 653317.0}, {"date": "2024-07-11", "close": 22.73, "volume": 902845.0}, {"date": "2024-07-12", "close": 23.5, "volume": 820197.0}, {"date": "2024-07-15", "close": 24.0, "volume": 848421.0}, {"date": "2024-07-16", "close": 25.26, "volume": 1272147.0}, {"date": "2024-07-17", "close": 24.37, "volume": 828064.0}, {"date": "2024-07-18", "close": 23.14, "volume": 731424.0}, {"date": "2024-07-19", "close": 22.8, "volume": 524681.0}, {"date": "2024-07-22", "close": 22.69, "volume": 574283.0}, {"date": "2024-07-23", "close": 23.15, "volume": 531370.0}, {"date": "2024-07-24", "close": 22.23, "volume": 473526.0}, {"date": "2024-07-25", "close": 22.11, "volume": 549257.0}, {"date": "2024-07-26", "close": 22.72, "volume": 579967.0}, {"date": "2024-07-29", "close": 22.29, "volume": 742277.0}, {"date": "2024-07-30", "close": 21.89, "volume": 1224999.0}, {"date": "2024-07-31", "close": 26.11, "volume": 3208240.0}, {"date": "2024-08-01", "close": 23.28, "volume": 1870481.0}, {"date": "2024-08-02", "close": 23.81, "volume": 1445491.0}, {"date": "2024-08-05", "close": 24.54, "volume": 1503186.0}, {"date": "2024-08-06", "close": 23.54, "volume": 1116590.0}, {"date": "2024-08-07", "close": 22.45, "volume": 870635.0}, {"date": "2024-08-08", "close": 23.2, "volume": 663012.0}, {"date": "2024-08-09", "close": 23.46, "volume": 386120.0}, {"date": "2024-08-12", "close": 23.28, "volume": 575515.0}, {"date": "2024-08-13", "close": 24.26, "volume": 781278.0}, {"date": "2024-08-14", "close": 23.26, "volume": 520006.0}, {"date": "2024-08-15", "close": 24.27, "volume": 598361.0}, {"date": "2024-08-16", "close": 24.69, "volume": 468922.0}, {"date": "2024-08-19", "close": 25.96, "volume": 594974.0}, {"date": "2024-08-20", "close": 25.65, "volume": 605406.0}, {"date": "2024-08-21", "close": 26.22, "volume": 469667.0}, {"date": "2024-08-22", "close": 26.46, "volume": 634432.0}, {"date": "2024-08-23", "close": 26.6, "volume": 721888.0}, {"date": "2024-08-26", "close": 26.73, "volume": 555683.0}, {"date": "2024-08-27", "close": 26.28, "volume": 419357.0}, {"date": "2024-08-28", "close": 24.28, "volume": 659217.0}, {"date": "2024-08-29", "close": 25.19, "volume": 493070.0}, {"date": "2024-08-30", "close": 24.87, "volume": 542421.0}, {"date": "2024-09-03", "close": 23.97, "volume": 457893.0}, {"date": "2024-09-04", "close": 23.72, "volume": 300949.0}, {"date": "2024-09-05", "close": 24.26, "volume": 290296.0}, {"date": "2024-09-06", "close": 24.13, "volume": 593181.0}, {"date": "2024-09-09", "close": 24.4, "volume": 590886.0}, {"date": "2024-09-10", "close": 24.1, "volume": 403854.0}, {"date": "2024-09-11", "close": 24.81, "volume": 324797.0}, {"date": "2024-09-12", "close": 24.61, "volume": 447590.0}, {"date": "2024-09-13", "close": 25.31, "volume": 409720.0}, {"date": "2024-09-16", "close": 24.91, "volume": 331358.0}, {"date": "2024-09-17", "close": 24.86, "volume": 352718.0}, {"date": "2024-09-18", "close": 25.29, "volume": 584125.0}, {"date": "2024-09-19", "close": 25.85, "volume": 514342.0}, {"date": "2024-09-20", "close": 25.46, "volume": 326014.0}, {"date": "2024-09-23", "close": 24.95, "volume": 297634.0}, {"date": "2024-09-24", "close": 26.18, "volume": 451732.0}, {"date": "2024-09-25", "close": 25.82, "volume": 338715.0}, {"date": "2024-09-26", "close": 25.36, "volume": 306568.0}, {"date": "2024-09-27", "close": 26.12, "volume": 346591.0}, {"date": "2024-09-30", "close": 25.87, "volume": 410248.0}, {"date": "2024-10-01", "close": 24.26, "volume": 1041912.0}, {"date": "2024-10-02", "close": 24.5, "volume": 431625.0}, {"date": "2024-10-03", "close": 24.05, "volume": 689513.0}, {"date": "2024-10-04", "close": 24.17, "volume": 510416.0}, {"date": "2024-10-07", "close": 23.56, "volume": 481923.0}, {"date": "2024-10-08", "close": 23.62, "volume": 471076.0}, {"date": "2024-10-09", "close": 23.63, "volume": 406863.0}, {"date": "2024-10-10", "close": 22.99, "volume": 627344.0}, {"date": "2024-10-11", "close": 23.62, "volume": 652473.0}, {"date": "2024-10-14", "close": 23.11, "volume": 537273.0}, {"date": "2024-10-15", "close": 23.51, "volume": 483370.0}, {"date": "2024-10-16", "close": 23.23, "volume": 451937.0}, {"date": "2024-10-17", "close": 22.64, "volume": 433966.0}, {"date": "2024-10-18", "close": 22.38, "volume": 802959.0}, {"date": "2024-10-21", "close": 21.86, "volume": 548553.0}, {"date": "2024-10-22", "close": 21.53, "volume": 895831.0}, {"date": "2024-10-23", "close": 22.43, "volume": 849174.0}, {"date": "2024-10-24", "close": 22.78, "volume": 438697.0}, {"date": "2024-10-25", "close": 22.43, "volume": 409284.0}, {"date": "2024-10-28", "close": 24.6, "volume": 893279.0}, {"date": "2024-10-29", "close": 25.07, "volume": 1237085.0}, {"date": "2024-10-30", "close": 29.16, "volume": 4558911.0}, {"date": "2024-10-31", "close": 29.26, "volume": 1322123.0}, {"date": "2024-11-01", "close": 30.19, "volume": 1110233.0}, {"date": "2024-11-04", "close": 28.16, "volume": 850704.0}, {"date": "2024-11-05", "close": 29.0, "volume": 807463.0}, {"date": "2024-11-06", "close": 29.54, "volume": 862612.0}, {"date": "2024-11-07", "close": 29.55, "volume": 856973.0}, {"date": "2024-11-08", "close": 29.67, "volume": 1512468.0}, {"date": "2024-11-11", "close": 29.99, "volume": 1404415.0}, {"date": "2024-11-12", "close": 29.12, "volume": 971433.0}, {"date": "2024-11-13", "close": 29.52, "volume": 686123.0}, {"date": "2024-11-14", "close": 28.54, "volume": 482301.0}, {"date": "2024-11-15", "close": 28.04, "volume": 511507.0}, {"date": "2024-11-18", "close": 29.81, "volume": 670950.0}, {"date": "2024-11-19", "close": 30.35, "volume": 856909.0}, {"date": "2024-11-20", "close": 30.65, "volume": 545902.0}, {"date": "2024-11-21", "close": 31.83, "volume": 655932.0}, {"date": "2024-11-22", "close": 32.11, "volume": 611251.0}, {"date": "2024-11-25", "close": 33.19, "volume": 933711.0}, {"date": "2024-11-26", "close": 33.09, "volume": 520275.0}, {"date": "2024-11-27", "close": 32.83, "volume": 613791.0}, {"date": "2024-11-29", "close": 32.61, "volume": 367756.0}, {"date": "2024-12-02", "close": 32.78, "volume": 840161.0}, {"date": "2024-12-03", "close": 34.46, "volume": 1266676.0}, {"date": "2024-12-04", "close": 35.45, "volume": 1140068.0}, {"date": "2024-12-05", "close": 34.1, "volume": 594302.0}, {"date": "2024-12-06", "close": 35.35, "volume": 470710.0}, {"date": "2024-12-09", "close": 34.75, "volume": 492053.0}, {"date": "2024-12-10", "close": 34.57, "volume": 457589.0}, {"date": "2024-12-11", "close": 34.84, "volume": 424517.0}, {"date": "2024-12-12", "close": 34.45, "volume": 519766.0}, {"date": "2024-12-13", "close": 34.07, "volume": 377248.0}, {"date": "2024-12-16", "close": 34.33, "volume": 324359.0}, {"date": "2024-12-17", "close": 33.57, "volume": 646479.0}, {"date": "2024-12-18", "close": 32.26, "volume": 698336.0}, {"date": "2024-12-19", "close": 32.0, "volume": 487740.0}, {"date": "2024-12-20", "close": 32.28, "volume": 417394.0}, {"date": "2024-12-23", "close": 32.02, "volume": 352702.0}, {"date": "2024-12-24", "close": 33.34, "volume": 512332.0}, {"date": "2024-12-26", "close": 32.74, "volume": 440839.0}, {"date": "2024-12-27", "close": 32.19, "volume": 508348.0}, {"date": "2024-12-30", "close": 31.77, "volume": 418351.0}, {"date": "2024-12-31", "close": 31.73, "volume": 427989.0}, {"date": "2025-01-02", "close": 32.04, "volume": 425497.0}, {"date": "2025-01-03", "close": 32.64, "volume": 888983.0}, {"date": "2025-01-06", "close": 34.44, "volume": 3440929.0}, {"date": "2025-01-07", "close": 33.42, "volume": 488789.0}, {"date": "2025-01-08", "close": 32.02, "volume": 446834.0}, {"date": "2025-01-10", "close": 31.8, "volume": 411218.0}, {"date": "2025-01-13", "close": 31.93, "volume": 746523.0}, {"date": "2025-01-14", "close": 31.28, "volume": 514060.0}, {"date": "2025-01-15", "close": 32.7, "volume": 474489.0}, {"date": "2025-01-16", "close": 34.12, "volume": 998761.0}, {"date": "2025-01-17", "close": 33.97, "volume": 716972.0}, {"date": "2025-01-21", "close": 32.95, "volume": 800871.0}, {"date": "2025-01-22", "close": 32.06, "volume": 629392.0}, {"date": "2025-01-23", "close": 31.52, "volume": 1073509.0}, {"date": "2025-01-24", "close": 31.2, "volume": 674863.0}, {"date": "2025-01-27", "close": 30.44, "volume": 754462.0}, {"date": "2025-01-28", "close": 31.91, "volume": 670261.0}, {"date": "2025-01-29", "close": 31.87, "volume": 576062.0}, {"date": "2025-01-30", "close": 31.2, "volume": 433453.0}, {"date": "2025-01-31", "close": 30.87, "volume": 475821.0}, {"date": "2025-02-03", "close": 29.65, "volume": 479423.0}, {"date": "2025-02-04", "close": 30.78, "volume": 620242.0}, {"date": "2025-02-05", "close": 30.68, "volume": 418898.0}, {"date": "2025-02-06", "close": 31.43, "volume": 438535.0}, {"date": "2025-02-07", "close": 31.23, "volume": 542851.0}, {"date": "2025-02-10", "close": 32.1, "volume": 475251.0}, {"date": "2025-02-11", "close": 31.55, "volume": 313135.0}, {"date": "2025-02-12", "close": 32.55, "volume": 422871.0}, {"date": "2025-02-13", "close": 32.84, "volume": 625846.0}, {"date": "2025-02-14", "close": 33.36, "volume": 605774.0}, {"date": "2025-02-18", "close": 33.06, "volume": 1597547.0}, {"date": "2025-02-19", "close": 30.23, "volume": 2614133.0}, {"date": "2025-02-20", "close": 27.85, "volume": 2000157.0}, {"date": "2025-02-21", "close": 25.7, "volume": 1627864.0}, {"date": "2025-02-24", "close": 26.57, "volume": 1241069.0}, {"date": "2025-02-25", "close": 25.77, "volume": 927147.0}, {"date": "2025-02-26", "close": 26.12, "volume": 554963.0}, {"date": "2025-02-27", "close": 26.12, "volume": 862710.0}, {"date": "2025-02-28", "close": 26.89, "volume": 864285.0}, {"date": "2025-03-03", "close": 25.09, "volume": 777208.0}, {"date": "2025-03-04", "close": 25.22, "volume": 1075660.0}, {"date": "2025-03-05", "close": 25.67, "volume": 630680.0}, {"date": "2025-03-06", "close": 25.22, "volume": 625758.0}, {"date": "2025-03-07", "close": 25.5, "volume": 795689.0}, {"date": "2025-03-10", "close": 24.76, "volume": 795813.0}, {"date": "2025-03-11", "close": 26.39, "volume": 924650.0}, {"date": "2025-03-12", "close": 26.6, "volume": 636941.0}, {"date": "2025-03-13", "close": 25.45, "volume": 651830.0}, {"date": "2025-03-14", "close": 25.64, "volume": 806019.0}, {"date": "2025-03-17", "close": 26.43, "volume": 814406.0}, {"date": "2025-03-18", "close": 25.22, "volume": 506550.0}, {"date": "2025-03-19", "close": 25.33, "volume": 323086.0}, {"date": "2025-03-20", "close": 25.88, "volume": 373195.0}, {"date": "2025-03-21", "close": 25.69, "volume": 507417.0}, {"date": "2025-03-24", "close": 26.3, "volume": 405353.0}, {"date": "2025-03-25", "close": 26.5, "volume": 287522.0}, {"date": "2025-03-26", "close": 26.11, "volume": 291154.0}, {"date": "2025-03-27", "close": 25.07, "volume": 245464.0}, {"date": "2025-03-28", "close": 24.33, "volume": 371422.0}, {"date": "2025-03-31", "close": 23.68, "volume": 405374.0}, {"date": "2025-04-01", "close": 23.97, "volume": 489094.0}, {"date": "2025-04-02", "close": 24.49, "volume": 479558.0}, {"date": "2025-04-03", "close": 23.44, "volume": 603157.0}, {"date": "2025-04-04", "close": 22.2, "volume": 831603.0}, {"date": "2025-04-07", "close": 23.41, "volume": 1243626.0}, {"date": "2025-04-08", "close": 22.99, "volume": 631737.0}, {"date": "2025-04-09", "close": 25.24, "volume": 614097.0}, {"date": "2025-04-10", "close": 24.51, "volume": 484403.0}, {"date": "2025-04-11", "close": 25.02, "volume": 540688.0}, {"date": "2025-04-14", "close": 24.68, "volume": 532361.0}, {"date": "2025-04-15", "close": 25.25, "volume": 327883.0}, {"date": "2025-04-16", "close": 24.75, "volume": 333610.0}, {"date": "2025-04-17", "close": 24.63, "volume": 303263.0}, {"date": "2025-04-21", "close": 24.19, "volume": 295665.0}, {"date": "2025-04-22", "close": 25.13, "volume": 380587.0}, {"date": "2025-04-23", "close": 25.79, "volume": 433947.0}, {"date": "2025-04-24", "close": 26.64, "volume": 459408.0}, {"date": "2025-04-25", "close": 26.92, "volume": 358064.0}, {"date": "2025-04-28", "close": 26.42, "volume": 659599.0}, {"date": "2025-04-29", "close": 26.65, "volume": 299082.0}, {"date": "2025-04-30", "close": 25.45, "volume": 462842.0}, {"date": "2025-05-01", "close": 26.12, "volume": 706375.0}, {"date": "2025-05-02", "close": 26.55, "volume": 326775.0}, {"date": "2025-05-05", "close": 26.3, "volume": 422260.0}, {"date": "2025-05-06", "close": 26.79, "volume": 829136.0}, {"date": "2025-05-07", "close": 29.13, "volume": 1617882.0}, {"date": "2025-05-08", "close": 29.52, "volume": 1209923.0}, {"date": "2025-05-09", "close": 30.74, "volume": 771103.0}, {"date": "2025-05-12", "close": 31.78, "volume": 690130.0}, {"date": "2025-05-13", "close": 32.4, "volume": 629580.0}, {"date": "2025-05-14", "close": 32.42, "volume": 741471.0}, {"date": "2025-05-15", "close": 31.69, "volume": 605750.0}, {"date": "2025-05-16", "close": 32.21, "volume": 447206.0}, {"date": "2025-05-19", "close": 31.56, "volume": 616616.0}, {"date": "2025-05-20", "close": 31.79, "volume": 524144.0}, {"date": "2025-05-21", "close": 32.21, "volume": 530791.0}, {"date": "2025-05-22", "close": 33.15, "volume": 542589.0}, {"date": "2025-05-23", "close": 33.76, "volume": 549838.0}, {"date": "2025-05-27", "close": 32.82, "volume": 642009.0}, {"date": "2025-05-28", "close": 32.71, "volume": 352932.0}, {"date": "2025-05-29", "close": 32.1, "volume": 342149.0}, {"date": "2025-05-30", "close": 32.42, "volume": 580423.0}, {"date": "2025-06-02", "close": 32.94, "volume": 732583.0}, {"date": "2025-06-03", "close": 32.65, "volume": 405161.0}, {"date": "2025-06-04", "close": 33.49, "volume": 483596.0}, {"date": "2025-06-05", "close": 33.39, "volume": 409568.0}, {"date": "2025-06-06", "close": 33.78, "volume": 283077.0}, {"date": "2025-06-09", "close": 32.18, "volume": 603619.0}, {"date": "2025-06-10", "close": 31.93, "volume": 391231.0}, {"date": "2025-06-11", "close": 31.71, "volume": 376873.0}, {"date": "2025-06-12", "close": 29.92, "volume": 632097.0}, {"date": "2025-06-13", "close": 29.23, "volume": 489709.0}, {"date": "2025-06-16", "close": 29.88, "volume": 467082.0}, {"date": "2025-06-17", "close": 29.46, "volume": 369168.0}, {"date": "2025-06-18", "close": 29.62, "volume": 415814.0}, {"date": "2025-06-20", "close": 29.05, "volume": 419014.0}, {"date": "2025-06-23", "close": 29.05, "volume": 352987.0}, {"date": "2025-06-24", "close": 29.32, "volume": 480066.0}, {"date": "2025-06-25", "close": 29.06, "volume": 369164.0}, {"date": "2025-06-26", "close": 29.18, "volume": 358132.0}, {"date": "2025-06-27", "close": 28.64, "volume": 567793.0}, {"date": "2025-06-30", "close": 29.33, "volume": 992519.0}, {"date": "2025-07-01", "close": 29.7, "volume": 1339654.0}, {"date": "2025-07-02", "close": 29.1, "volume": 674961.0}, {"date": "2025-07-03", "close": 28.9, "volume": 288515.0}, {"date": "2025-07-07", "close": 28.69, "volume": 426057.0}, {"date": "2025-07-08", "close": 27.77, "volume": 877727.0}, {"date": "2025-07-09", "close": 27.75, "volume": 1013714.0}, {"date": "2025-07-10", "close": 27.53, "volume": 1023517.0}, {"date": "2025-07-11", "close": 27.23, "volume": 725631.0}, {"date": "2025-07-14", "close": 27.01, "volume": 935814.0}, {"date": "2025-07-15", "close": 26.25, "volume": 478980.0}, {"date": "2025-07-16", "close": 26.12, "volume": 582135.0}, {"date": "2025-07-17", "close": 25.8, "volume": 862364.0}, {"date": "2025-07-18", "close": 25.69, "volume": 616385.0}, {"date": "2025-07-21", "close": 25.84, "volume": 659305.0}, {"date": "2025-07-22", "close": 26.12, "volume": 710054.0}, {"date": "2025-07-23", "close": 26.65, "volume": 654925.0}, {"date": "2025-07-24", "close": 26.02, "volume": 475451.0}, {"date": "2025-07-25", "close": 25.77, "volume": 704681.0}, {"date": "2025-07-28", "close": 25.34, "volume": 625939.0}, {"date": "2025-07-29", "close": 25.01, "volume": 1476956.0}, {"date": "2025-07-30", "close": 22.03, "volume": 3415452.0}, {"date": "2025-07-31", "close": 22.08, "volume": 1795626.0}, {"date": "2025-08-01", "close": 22.08, "volume": 1110933.0}, {"date": "2025-08-04", "close": 21.97, "volume": 1241827.0}, {"date": "2025-08-05", "close": 21.69, "volume": 1477840.0}, {"date": "2025-08-06", "close": 22.06, "volume": 1290351.0}, {"date": "2025-08-07", "close": 22.91, "volume": 1372677.0}, {"date": "2025-08-08", "close": 21.71, "volume": 1232862.0}, {"date": "2025-08-11", "close": 21.85, "volume": 2262158.0}, {"date": "2025-08-12", "close": 21.37, "volume": 1374797.0}, {"date": "2025-08-13", "close": 22.18, "volume": 1231049.0}, {"date": "2025-08-14", "close": 22.04, "volume": 1055710.0}, {"date": "2025-08-15", "close": 22.37, "volume": 544901.0}, {"date": "2025-08-18", "close": 23.62, "volume": 1028850.0}, {"date": "2025-08-19", "close": 22.96, "volume": 1068790.0}, {"date": "2025-08-20", "close": 22.88, "volume": 697186.0}, {"date": "2025-08-21", "close": 23.04, "volume": 671621.0}, {"date": "2025-08-22", "close": 23.62, "volume": 687057.0}, {"date": "2025-08-25", "close": 23.45, "volume": 503409.0}, {"date": "2025-08-26", "close": 22.97, "volume": 455022.0}, {"date": "2025-08-27", "close": 23.19, "volume": 381296.0}, {"date": "2025-08-28", "close": 23.62, "volume": 554709.0}, {"date": "2025-08-29", "close": 23.55, "volume": 467195.0}, {"date": "2025-09-02", "close": 23.11, "volume": 438068.0}, {"date": "2025-09-03", "close": 23.4, "volume": 306284.0}, {"date": "2025-09-04", "close": 23.4, "volume": 303895.0}, {"date": "2025-09-05", "close": 23.7, "volume": 356252.0}, {"date": "2025-09-08", "close": 24.21, "volume": 504527.0}, {"date": "2025-09-09", "close": 23.67, "volume": 618599.0}, {"date": "2025-09-10", "close": 23.24, "volume": 650960.0}, {"date": "2025-09-11", "close": 23.77, "volume": 451536.0}, {"date": "2025-09-12", "close": 23.85, "volume": 558003.0}, {"date": "2025-09-15", "close": 22.93, "volume": 2010875.0}, {"date": "2025-09-16", "close": 23.22, "volume": 819402.0}, {"date": "2025-09-17", "close": 24.35, "volume": 906889.0}, {"date": "2025-09-18", "close": 25.21, "volume": 857734.0}, {"date": "2025-09-19", "close": 26.67, "volume": 2363180.0}, {"date": "2025-09-22", "close": 25.34, "volume": 854109.0}, {"date": "2025-09-23", "close": 25.63, "volume": 850670.0}, {"date": "2025-09-24", "close": 25.05, "volume": 762426.0}, {"date": "2025-09-25", "close": 24.85, "volume": 545359.0}, {"date": "2025-09-26", "close": 25.28, "volume": 537149.0}, {"date": "2025-09-29", "close": 25.36, "volume": 556927.0}, {"date": "2025-09-30", "close": 24.41, "volume": 788128.0}, {"date": "2025-10-01", "close": 23.25, "volume": 1041373.0}, {"date": "2025-10-02", "close": 23.49, "volume": 649507.0}, {"date": "2025-10-03", "close": 23.47, "volume": 637362.0}, {"date": "2025-10-06", "close": 24.02, "volume": 571817.0}, {"date": "2025-10-07", "close": 23.51, "volume": 454916.0}, {"date": "2025-10-08", "close": 23.95, "volume": 565307.0}, {"date": "2025-10-09", "close": 23.41, "volume": 566791.0}, {"date": "2025-10-10", "close": 22.8, "volume": 648285.0}, {"date": "2025-10-13", "close": 22.64, "volume": 606913.0}, {"date": "2025-10-14", "close": 22.77, "volume": 479028.0}, {"date": "2025-10-15", "close": 22.71, "volume": 361410.0}, {"date": "2025-10-16", "close": 22.1, "volume": 437820.0}, {"date": "2025-10-17", "close": 21.89, "volume": 516894.0}, {"date": "2025-10-20", "close": 22.75, "volume": 592636.0}, {"date": "2025-10-21", "close": 23.13, "volume": 371775.0}, {"date": "2025-10-22", "close": 22.54, "volume": 387713.0}, {"date": "2025-10-23", "close": 22.91, "volume": 451677.0}, {"date": "2025-10-24", "close": 22.96, "volume": 1119919.0}, {"date": "2025-10-27", "close": 23.2, "volume": 1215267.0}, {"date": "2025-10-28", "close": 23.6, "volume": 608760.0}, {"date": "2025-10-29", "close": 22.86, "volume": 841679.0}, {"date": "2025-10-30", "close": 22.18, "volume": 761747.0}, {"date": "2025-10-31", "close": 22.64, "volume": 648049.0}, {"date": "2025-11-03", "close": 22.23, "volume": 693781.0}, {"date": "2025-11-04", "close": 21.63, "volume": 1245687.0}, {"date": "2025-11-05", "close": 20.56, "volume": 1910377.0}, {"date": "2025-11-06", "close": 19.98, "volume": 1206634.0}, {"date": "2025-11-07", "close": 20.89, "volume": 880520.0}, {"date": "2025-11-10", "close": 21.83, "volume": 949239.0}, {"date": "2025-11-11", "close": 22.4, "volume": 797842.0}, {"date": "2025-11-12", "close": 21.95, "volume": 826467.0}, {"date": "2025-11-13", "close": 22.33, "volume": 846876.0}, {"date": "2025-11-14", "close": 21.79, "volume": 681959.0}, {"date": "2025-11-17", "close": 20.42, "volume": 861027.0}, {"date": "2025-11-18", "close": 20.18, "volume": 823344.0}, {"date": "2025-11-19", "close": 20.32, "volume": 689872.0}, {"date": "2025-11-20", "close": 19.91, "volume": 666378.0}, {"date": "2025-11-21", "close": 20.2, "volume": 789292.0}, {"date": "2025-11-24", "close": 19.98, "volume": 682902.0}, {"date": "2025-11-25", "close": 20.46, "volume": 824117.0}, {"date": "2025-11-26", "close": 20.52, "volume": 508111.0}, {"date": "2025-11-28", "close": 20.93, "volume": 304400.0}, {"date": "2025-12-01", "close": 20.76, "volume": 653908.0}, {"date": "2025-12-02", "close": 21.06, "volume": 704682.0}, {"date": "2025-12-03", "close": 21.47, "volume": 587219.0}, {"date": "2025-12-04", "close": 21.48, "volume": 652189.0}, {"date": "2025-12-05", "close": 21.54, "volume": 764993.0}, {"date": "2025-12-08", "close": 21.45, "volume": 498210.0}, {"date": "2025-12-09", "close": 21.92, "volume": 520066.0}, {"date": "2025-12-10", "close": 20.99, "volume": 503540.0}, {"date": "2025-12-11", "close": 20.94, "volume": 492910.0}, {"date": "2025-12-12", "close": 20.69, "volume": 735786.0}, {"date": "2025-12-15", "close": 19.98, "volume": 854291.0}, {"date": "2025-12-16", "close": 20.42, "volume": 645257.0}, {"date": "2025-12-17", "close": 19.93, "volume": 607329.0}, {"date": "2025-12-18", "close": 19.9, "volume": 1272111.0}, {"date": "2025-12-19", "close": 19.92, "volume": 896704.0}, {"date": "2025-12-22", "close": 19.95, "volume": 746322.0}, {"date": "2025-12-23", "close": 19.83, "volume": 1135169.0}, {"date": "2025-12-24", "close": 19.97, "volume": 500073.0}, {"date": "2025-12-26", "close": 19.76, "volume": 1160798.0}, {"date": "2025-12-29", "close": 19.7, "volume": 774665.0}, {"date": "2025-12-30", "close": 19.71, "volume": 1010876.0}, {"date": "2025-12-31", "close": 19.76, "volume": 877211.0}, {"date": "2026-01-02", "close": 19.68, "volume": 971311.0}, {"date": "2026-01-05", "close": 19.72, "volume": 833485.0}, {"date": "2026-01-06", "close": 19.91, "volume": 963024.0}, {"date": "2026-01-07", "close": 19.73, "volume": 746284.0}, {"date": "2026-01-08", "close": 18.34, "volume": 1687650.0}, {"date": "2026-01-09", "close": 18.14, "volume": 1239896.0}, {"date": "2026-01-12", "close": 18.24, "volume": 1357305.0}, {"date": "2026-01-13", "close": 17.36, "volume": 1207007.0}, {"date": "2026-01-14", "close": 17.28, "volume": 942598.0}, {"date": "2026-01-15", "close": 17.07, "volume": 881508.0}, {"date": "2026-01-16", "close": 16.57, "volume": 1128132.0}, {"date": "2026-01-20", "close": 15.78, "volume": 1410657.0}, {"date": "2026-01-21", "close": 15.7, "volume": 1184989.0}, {"date": "2026-01-22", "close": 16.49, "volume": 1926196.0}, {"date": "2026-01-23", "close": 16.16, "volume": 1151257.0}, {"date": "2026-01-26", "close": 16.68, "volume": 1020791.0}, {"date": "2026-01-27", "close": 16.69, "volume": 1674868.0}, {"date": "2026-01-28", "close": 16.99, "volume": 1202050.0}, {"date": "2026-01-29", "close": 17.06, "volume": 1011885.0}, {"date": "2026-01-30", "close": 16.75, "volume": 1003088.0}, {"date": "2026-02-02", "close": 16.9, "volume": 1319205.0}, {"date": "2026-02-03", "close": 16.05, "volume": 2443844.0}, {"date": "2026-02-04", "close": 15.84, "volume": 1489431.0}, {"date": "2026-02-05", "close": 15.16, "volume": 1360728.0}, {"date": "2026-02-06", "close": 15.46, "volume": 797412.0}, {"date": "2026-02-09", "close": 15.57, "volume": 1381057.0}, {"date": "2026-02-10", "close": 15.49, "volume": 1663281.0}, {"date": "2026-02-11", "close": 14.44, "volume": 2042925.0}, {"date": "2026-02-12", "close": 13.8, "volume": 2098276.0}, {"date": "2026-02-13", "close": 14.34, "volume": 1260398.0}, {"date": "2026-02-17", "close": 13.1, "volume": 3382813.0}, {"date": "2026-02-18", "close": 12.35, "volume": 7083530.0}, {"date": "2026-02-19", "close": 11.32, "volume": 4095776.0}, {"date": "2026-02-20", "close": 11.68, "volume": 2620842.0}, {"date": "2026-02-23", "close": 10.65, "volume": 2344983.0}, {"date": "2026-02-24", "close": 11.06, "volume": 2030130.0}, {"date": "2026-02-25", "close": 11.08, "volume": 1495362.0}, {"date": "2026-02-26", "close": 11.69, "volume": 2730368.0}, {"date": "2026-02-27", "close": 10.83, "volume": 2092401.0}, {"date": "2026-03-02", "close": 10.45, "volume": 1625605.0}, {"date": "2026-03-03", "close": 10.69, "volume": 1027376.0}, {"date": "2026-03-04", "close": 10.87, "volume": 712050.0}, {"date": "2026-03-05", "close": 11.38, "volume": 1429210.0}, {"date": "2026-03-06", "close": 11.33, "volume": 771548.0}, {"date": "2026-03-09", "close": 11.26, "volume": 939246.0}, {"date": "2026-03-10", "close": 10.93, "volume": 806479.0}, {"date": "2026-03-11", "close": 10.83, "volume": 955491.0}, {"date": "2026-03-12", "close": 10.35, "volume": 743193.0}, {"date": "2026-03-13", "close": 10.46, "volume": 941939.0}, {"date": "2026-03-16", "close": 10.46, "volume": 627560.0}, {"date": "2026-03-17", "close": 10.99, "volume": 912308.0}, {"date": "2026-03-18", "close": 10.54, "volume": 696384.0}, {"date": "2026-03-19", "close": 10.2, "volume": 1295340.0}, {"date": "2026-03-20", "close": 10.25, "volume": 764295.0}, {"date": "2026-03-23", "close": 10.16, "volume": 1109140.0}, {"date": "2026-03-24", "close": 10.03, "volume": 927400.0}, {"date": "2026-03-25", "close": 10.03, "volume": 749548.0}, {"date": "2026-03-26", "close": 10.12, "volume": 722897.0}, {"date": "2026-03-27", "close": 9.76, "volume": 944967.0}, {"date": "2026-03-30", "close": 9.82, "volume": 778749.0}, {"date": "2026-03-31", "close": 10.02, "volume": 683529.0}, {"date": "2026-04-01", "close": 10.15, "volume": 633508.0}, {"date": "2026-04-02", "close": 10.03, "volume": 579671.0}, {"date": "2026-04-06", "close": 10.28, "volume": 574644.0}, {"date": "2026-04-07", "close": 10.15, "volume": 544576.0}, {"date": "2026-04-08", "close": 10.13, "volume": 522468.0}, {"date": "2026-04-09", "close": 10.19, "volume": 603474.0}, {"date": "2026-04-10", "close": 10.31, "volume": 651433.0}, {"date": "2026-04-13", "close": 10.51, "volume": 954651.0}, {"date": "2026-04-14", "close": 10.53, "volume": 868300.0}, {"date": "2026-04-15", "close": 10.64, "volume": 634155.0}, {"date": "2026-04-16", "close": 10.9, "volume": 629568.0}, {"date": "2026-04-17", "close": 10.91, "volume": 1030285.0}, {"date": "2026-04-20", "close": 10.74, "volume": 911575.0}, {"date": "2026-04-21", "close": 10.52, "volume": 1153850.0}, {"date": "2026-04-22", "close": 10.69, "volume": 593845.0}, {"date": "2026-04-23", "close": 10.21, "volume": 807006.0}, {"date": "2026-04-24", "close": 10.64, "volume": 508405.0}, {"date": "2026-04-27", "close": 10.63, "volume": 635169.0}, {"date": "2026-04-28", "close": 10.36, "volume": 903763.0}, {"date": "2026-04-29", "close": 12.12, "volume": 4208250.0}, {"date": "2026-04-30", "close": 11.64, "volume": 1366316.0}, {"date": "2026-05-01", "close": 12.15, "volume": 893651.0}, {"date": "2026-05-04", "close": 11.57, "volume": 738261.0}, {"date": "2026-05-05", "close": 11.57, "volume": 521433.0}, {"date": "2026-05-06", "close": 11.26, "volume": 683935.0}, {"date": "2026-05-07", "close": 11.75, "volume": 844413.0}, {"date": "2026-05-08", "close": 11.45, "volume": 1060612.0}, {"date": "2026-05-11", "close": 11.05, "volume": 827696.0}, {"date": "2026-05-12", "close": 10.91, "volume": 645677.0}, {"date": "2026-05-13", "close": 10.69, "volume": 781085.0}, {"date": "2026-05-14", "close": 10.17, "volume": 815044.0}, {"date": "2026-05-15", "close": 10.35, "volume": 587189.0}, {"date": "2026-05-18", "close": 10.72, "volume": 1156703.0}, {"date": "2026-05-19", "close": 10.62, "volume": 666098.0}, {"date": "2026-05-20", "close": 10.76, "volume": 681340.0}, {"date": "2026-05-21", "close": 10.84, "volume": 558198.0}, {"date": "2026-05-22", "close": 11.09, "volume": 531697.0}, {"date": "2026-05-26", "close": 10.95, "volume": 712261.0}, {"date": "2026-05-27", "close": 10.95, "volume": 504437.0}, {"date": "2026-05-28", "close": 11.0, "volume": 638332.0}, {"date": "2026-05-29", "close": 10.99, "volume": 3014256.0}, {"date": "2026-06-01", "close": 11.45, "volume": 1416647.0}, {"date": "2026-06-02", "close": 10.58, "volume": 983984.0}, {"date": "2026-06-03", "close": 10.07, "volume": 1148306.0}, {"date": "2026-06-04", "close": 10.28, "volume": 569882.0}, {"date": "2026-06-05", "close": 10.24, "volume": 676950.0}, {"date": "2026-06-08", "close": 10.25, "volume": 524072.0}, {"date": "2026-06-09", "close": 10.3, "volume": 571571.0}, {"date": "2026-06-10", "close": 10.07, "volume": 754732.0}, {"date": "2026-06-11", "close": 9.86, "volume": 1208311.0}, {"date": "2026-06-12", "close": 9.96, "volume": 527357.0}, {"date": "2026-06-15", "close": 9.97, "volume": 619399.0}, {"date": "2026-06-16", "close": 9.88, "volume": 523515.0}, {"date": "2026-06-17", "close": 9.62, "volume": 558117.0}, {"date": "2026-06-18", "close": 10.38, "volume": 3418767.0}, {"date": "2026-06-22", "close": 9.94, "volume": 1221042.0}, {"date": "2026-06-23", "close": 10.15, "volume": 555191.0}, {"date": "2026-06-24", "close": 10.58, "volume": 623277.0}, {"date": "2026-06-25", "close": 10.1, "volume": 707080.0}, {"date": "2026-06-26", "close": 11.13, "volume": 880401.0}, {"date": "2026-06-29", "close": 10.66, "volume": 654457.0}, {"date": "2026-06-30", "close": 10.32, "volume": 535751.0}, {"date": "2026-07-01", "close": 10.91, "volume": 591861.0}, {"date": "2026-07-02", "close": 10.81, "volume": 470204.0}, {"date": "2026-07-06", "close": 11.12, "volume": 612066.0}, {"date": "2026-07-07", "close": 11.22, "volume": 607793.0}, {"date": "2026-07-08", "close": 10.87, "volume": 421748.0}, {"date": "2026-07-09", "close": 10.92, "volume": 416231.0}, {"date": "2026-07-10", "close": 11.04, "volume": 296772.0}, {"date": "2026-07-13", "close": 11.27, "volume": 544122.0}, {"date": "2026-07-14", "close": 11.07, "volume": 471723.0}, {"date": "2026-07-15", "close": 11.25, "volume": 364152.0}, {"date": "2026-07-16", "close": 11.64, "volume": 919594.0}, {"date": "2026-07-17", "close": 11.22, "volume": 510648.0}, {"date": "2026-07-20", "close": 11.5, "volume": 417458.0}, {"date": "2026-07-21", "close": 11.03, "volume": 506365.0}, {"date": "2026-07-22", "close": 10.5, "volume": 1025049.0}, {"date": "2026-07-23", "close": 10.29, "volume": 668264.0}, {"date": "2026-07-24", "close": 10.46, "volume": 668309.0}], "refreshing": true}