{"ticker": "INMD", "overview": {"cik": "1742692", "ticker": "INMD", "name": "InMode Ltd.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "sic": "3845", "announcements": [{"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001178913-26-003735", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001178913-26-003733", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001178913-26-003731", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001178913-26-003540", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001178913-26-003463", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001178913-26-003456", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001178913-26-003341", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-280387", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001178913-26-003314", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001178913-26-003244", "price_sensitive": true}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001178913-26-002916", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001178913-26-002915", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002822", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001178913-26-002402", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-09", "title": "Form SCHEDULE 13D/A", "accession": "0001178913-26-002041", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-09", "title": "Form SCHEDULE 13D", "accession": "0001178913-26-002039", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001062", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001059", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001055", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001053", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001049", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001045", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001043", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-13", "title": "Foreign material event", "accession": "0001178913-26-000869", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-09", "title": "Form SCHEDULE 13D/A", "accession": "0001178913-26-000791", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INMD", "has_prices": true, "as_of": "2026-07-24", "last": 15.17, "prev_close": 15.09, "change": 0.08000000000000007, "change_pct": 0.005301524188204113, "session_volume": 419196.0, "vwap_5": 15.228490287863275, "vwap_20": 15.00198412338637, "vwap_60": 14.204498120135225, "vwap_250": 14.437486217858835, "high_52w": 16.62, "low_52w": 12.76, "avg_volume_20": 661787.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-427249", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. moves to a 7.9% activist stake in INMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001193125-26-427249-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "0001178913-26-003731", "src": "INSIDERS", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "Hadar Ron", "who_key": "Ron Hadar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on INMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/000117891326003731/0001178913-26-003731-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0001178913-26-003733", "src": "INSIDERS", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "Shlomo Nass", "who_key": "Nass Shlomo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on INMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/000117891326003733/0001178913-26-003733-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0001178913-26-003735", "src": "INSIDERS", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "Nadav Kenneth", "who_key": "Kenneth Nadav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "Director files routine paperwork on INMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/000117891326003735/0001178913-26-003735-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "13DG-0001193125-26-335699", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. moves to a 7.9% activist stake in INMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001193125-26-335699-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-08", "mins": 169428}, {"id": "13DG-0001193125-26-280387", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. moves to a 7.9% activist stake in INMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001193125-26-280387-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-15", "mins": 202548}, {"id": "13DG-0001178913-26-002039", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. takes an activist stake in INMD \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001178913-26-002039-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299028}, {"id": "13DG-0001178913-26-002041", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. adjusts its stake in INMD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001178913-26-002041-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299028}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-427249", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. moves to a 7.9% activist stake in INMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001193125-26-427249-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "13DG-0001193125-26-335699", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. moves to a 7.9% activist stake in INMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001193125-26-335699-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-08", "mins": 169428}, {"id": "13DG-0001193125-26-280387", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. moves to a 7.9% activist stake in INMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001193125-26-280387-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-15", "mins": 202548}, {"id": "13DG-0001178913-26-002039", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. takes an activist stake in INMD \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001178913-26-002039-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299028}, {"id": "13DG-0001178913-26-002041", "src": "13DG", "ticker": "INMD", "cik": "1742692", "company": "InMode Ltd.", "company_raw": "InMode Ltd.", "who": "InMode Ltd.", "who_key": "InMode Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "", "headline": "InMode Ltd. adjusts its stake in INMD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1742692/0001178913-26-002041-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299028}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "InMode Ltd.  - Ordinary Shares", "new_value": "InMode Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001742692", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001742692", "applied": 1, "detected_at": "2026-10-25T10:20:08.322871"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001178913-26-003735", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001178913-26-003733", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001178913-26-003731", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "Foreign material event", "accession": "0001178913-26-003540", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001178913-26-003463", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001178913-26-003456", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001178913-26-003341", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-280387", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "Foreign material event", "accession": "0001178913-26-003314", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001178913-26-003244", "price_sensitive": true}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001178913-26-002916", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001178913-26-002915", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001178913-26-002822", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001178913-26-002402", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-09", "title": "Form SCHEDULE 13D/A", "accession": "0001178913-26-002041", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-09", "title": "Form SCHEDULE 13D", "accession": "0001178913-26-002039", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001062", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001059", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001055", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001053", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001049", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001045", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001043", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-13", "title": "Foreign material event", "accession": "0001178913-26-000869", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-09", "title": "Form SCHEDULE 13D/A", "accession": "0001178913-26-000791", "price_sensitive": false}], "performance": {"ticker": "INMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 54.43, "volume": 1240802.0}, {"date": "2021-07-28", "close": 55.37, "volume": 2476352.0}, {"date": "2021-07-29", "close": 58.015, "volume": 1697752.0}, {"date": "2021-07-30", "close": 56.835, "volume": 1307352.0}, {"date": "2021-08-02", "close": 57.405, "volume": 1588158.0}, {"date": "2021-08-03", "close": 57.595, "volume": 923310.0}, {"date": "2021-08-04", "close": 57.92, "volume": 758478.0}, {"date": "2021-08-05", "close": 57.43, "volume": 980186.0}, {"date": "2021-08-06", "close": 58.07, "volume": 683492.0}, {"date": "2021-08-09", "close": 57.13, "volume": 1057884.0}, {"date": "2021-08-10", "close": 54.57, "volume": 1518484.0}, {"date": "2021-08-11", "close": 53.03, "volume": 2404728.0}, {"date": "2021-08-12", "close": 55.385, "volume": 1324568.0}, {"date": "2021-08-13", "close": 54.3, "volume": 749494.0}, {"date": "2021-08-16", "close": 52.505, "volume": 858906.0}, {"date": "2021-08-17", "close": 53.805, "volume": 1116168.0}, {"date": "2021-08-18", "close": 55.345, "volume": 1148754.0}, {"date": "2021-08-19", "close": 57.555, "volume": 2093588.0}, {"date": "2021-08-20", "close": 59.26, "volume": 1062954.0}, {"date": "2021-08-23", "close": 60.0, "volume": 2364672.0}, {"date": "2021-08-24", "close": 61.695, "volume": 1418430.0}, {"date": "2021-08-25", "close": 62.065, "volume": 735236.0}, {"date": "2021-08-26", "close": 62.9, "volume": 1334750.0}, {"date": "2021-08-27", "close": 65.0, "volume": 2172380.0}, {"date": "2021-08-30", "close": 66.495, "volume": 1396332.0}, {"date": "2021-08-31", "close": 65.44, "volume": 983490.0}, {"date": "2021-09-01", "close": 65.105, "volume": 802844.0}, {"date": "2021-09-02", "close": 66.6, "volume": 1123246.0}, {"date": "2021-09-03", "close": 66.89, "volume": 474420.0}, {"date": "2021-09-07", "close": 67.865, "volume": 1172400.0}, {"date": "2021-09-08", "close": 66.57, "volume": 1632524.0}, {"date": "2021-09-09", "close": 68.485, "volume": 2204830.0}, {"date": "2021-09-10", "close": 68.07, "volume": 1091650.0}, {"date": "2021-09-13", "close": 61.555, "volume": 4959084.0}, {"date": "2021-09-14", "close": 63.735, "volume": 1690118.0}, {"date": "2021-09-15", "close": 66.75, "volume": 1310358.0}, {"date": "2021-09-16", "close": 70.315, "volume": 1344920.0}, {"date": "2021-09-17", "close": 71.335, "volume": 2747642.0}, {"date": "2021-09-20", "close": 70.625, "volume": 2094378.0}, {"date": "2021-09-21", "close": 74.745, "volume": 2823480.0}, {"date": "2021-09-22", "close": 78.815, "volume": 2273698.0}, {"date": "2021-09-23", "close": 85.525, "volume": 4932302.0}, {"date": "2021-09-24", "close": 88.24, "volume": 3399816.0}, {"date": "2021-09-27", "close": 85.44, "volume": 3162626.0}, {"date": "2021-09-28", "close": 74.535, "volume": 7950804.0}, {"date": "2021-09-29", "close": 79.77, "volume": 3651782.0}, {"date": "2021-09-30", "close": 79.725, "volume": 2685622.0}, {"date": "2021-10-01", "close": 78.85, "volume": 2055141.0}, {"date": "2021-10-04", "close": 68.61, "volume": 3687841.0}, {"date": "2021-10-05", "close": 70.44, "volume": 2412445.0}, {"date": "2021-10-06", "close": 72.75, "volume": 2222718.0}, {"date": "2021-10-07", "close": 74.59, "volume": 2340267.0}, {"date": "2021-10-08", "close": 70.56, "volume": 2092904.0}, {"date": "2021-10-11", "close": 69.45, "volume": 1336927.0}, {"date": "2021-10-12", "close": 75.44, "volume": 3830830.0}, {"date": "2021-10-13", "close": 85.83, "volume": 4244112.0}, {"date": "2021-10-14", "close": 85.18, "volume": 2040511.0}, {"date": "2021-10-15", "close": 83.37, "volume": 1531882.0}, {"date": "2021-10-18", "close": 85.02, "volume": 1349680.0}, {"date": "2021-10-19", "close": 84.77, "volume": 1306032.0}, {"date": "2021-10-20", "close": 84.26, "volume": 2167686.0}, {"date": "2021-10-21", "close": 83.94, "volume": 997020.0}, {"date": "2021-10-22", "close": 84.48, "volume": 1071057.0}, {"date": "2021-10-25", "close": 87.44, "volume": 2019902.0}, {"date": "2021-10-26", "close": 87.51, "volume": 3515011.0}, {"date": "2021-10-27", "close": 82.84, "volume": 1630531.0}, {"date": "2021-10-28", "close": 89.0, "volume": 1724260.0}, {"date": "2021-10-29", "close": 94.74, "volume": 2322235.0}, {"date": "2021-11-01", "close": 97.85, "volume": 1686689.0}, {"date": "2021-11-02", "close": 97.86, "volume": 1271752.0}, {"date": "2021-11-03", "close": 95.09, "volume": 1311188.0}, {"date": "2021-11-04", "close": 96.15, "volume": 1004419.0}, {"date": "2021-11-05", "close": 93.32, "volume": 1338028.0}, {"date": "2021-11-08", "close": 94.35, "volume": 1222183.0}, {"date": "2021-11-09", "close": 95.26, "volume": 1026932.0}, {"date": "2021-11-10", "close": 89.12, "volume": 1809601.0}, {"date": "2021-11-11", "close": 93.22, "volume": 1058221.0}, {"date": "2021-11-12", "close": 93.46, "volume": 1645136.0}, {"date": "2021-11-15", "close": 92.56, "volume": 1166974.0}, {"date": "2021-11-16", "close": 94.69, "volume": 1380872.0}, {"date": "2021-11-17", "close": 94.15, "volume": 997836.0}, {"date": "2021-11-18", "close": 92.62, "volume": 1071340.0}, {"date": "2021-11-19", "close": 88.58, "volume": 1549173.0}, {"date": "2021-11-22", "close": 87.03, "volume": 2707946.0}, {"date": "2021-11-23", "close": 83.26, "volume": 1868663.0}, {"date": "2021-11-24", "close": 84.68, "volume": 1561192.0}, {"date": "2021-11-26", "close": 84.0, "volume": 1109428.0}, {"date": "2021-11-29", "close": 81.69, "volume": 1568616.0}, {"date": "2021-11-30", "close": 76.0, "volume": 7618851.0}, {"date": "2021-12-01", "close": 70.6, "volume": 3544298.0}, {"date": "2021-12-02", "close": 72.0, "volume": 1596365.0}, {"date": "2021-12-03", "close": 68.06, "volume": 3705006.0}, {"date": "2021-12-06", "close": 68.75, "volume": 1547788.0}, {"date": "2021-12-07", "close": 72.29, "volume": 1797148.0}, {"date": "2021-12-08", "close": 74.03, "volume": 1247334.0}, {"date": "2021-12-09", "close": 69.52, "volume": 944386.0}, {"date": "2021-12-10", "close": 69.24, "volume": 1303563.0}, {"date": "2021-12-13", "close": 66.7, "volume": 1278293.0}, {"date": "2021-12-14", "close": 65.3, "volume": 1382881.0}, {"date": "2021-12-15", "close": 67.4, "volume": 1384285.0}, {"date": "2021-12-16", "close": 63.78, "volume": 1582580.0}, {"date": "2021-12-17", "close": 67.77, "volume": 2231551.0}, {"date": "2021-12-20", "close": 66.07, "volume": 1447883.0}, {"date": "2021-12-21", "close": 70.41, "volume": 1022334.0}, {"date": "2021-12-22", "close": 71.39, "volume": 901664.0}, {"date": "2021-12-23", "close": 72.07, "volume": 754384.0}, {"date": "2021-12-27", "close": 72.02, "volume": 756590.0}, {"date": "2021-12-28", "close": 70.6, "volume": 602183.0}, {"date": "2021-12-29", "close": 70.77, "volume": 452417.0}, {"date": "2021-12-30", "close": 70.19, "volume": 511095.0}, {"date": "2021-12-31", "close": 70.58, "volume": 689307.0}, {"date": "2022-01-03", "close": 65.77, "volume": 2107849.0}, {"date": "2022-01-04", "close": 62.42, "volume": 2355707.0}, {"date": "2022-01-05", "close": 57.75, "volume": 2243085.0}, {"date": "2022-01-06", "close": 58.0, "volume": 2110234.0}, {"date": "2022-01-07", "close": 54.13, "volume": 2536051.0}, {"date": "2022-01-10", "close": 54.63, "volume": 2193540.0}, {"date": "2022-01-11", "close": 54.95, "volume": 1567867.0}, {"date": "2022-01-12", "close": 55.74, "volume": 3533216.0}, {"date": "2022-01-13", "close": 52.62, "volume": 1769393.0}, {"date": "2022-01-14", "close": 50.0, "volume": 2770150.0}, {"date": "2022-01-18", "close": 47.26, "volume": 1945835.0}, {"date": "2022-01-19", "close": 44.92, "volume": 2505002.0}, {"date": "2022-01-20", "close": 45.27, "volume": 4105642.0}, {"date": "2022-01-21", "close": 43.01, "volume": 2051118.0}, {"date": "2022-01-24", "close": 44.61, "volume": 3698343.0}, {"date": "2022-01-25", "close": 42.93, "volume": 1769010.0}, {"date": "2022-01-26", "close": 43.37, "volume": 2199263.0}, {"date": "2022-01-27", "close": 41.17, "volume": 1457601.0}, {"date": "2022-01-28", "close": 44.68, "volume": 1881533.0}, {"date": "2022-01-31", "close": 48.23, "volume": 2028976.0}, {"date": "2022-02-01", "close": 50.19, "volume": 1761545.0}, {"date": "2022-02-02", "close": 49.13, "volume": 1477418.0}, {"date": "2022-02-03", "close": 46.85, "volume": 1042145.0}, {"date": "2022-02-04", "close": 48.17, "volume": 894188.0}, {"date": "2022-02-07", "close": 49.11, "volume": 1126302.0}, {"date": "2022-02-08", "close": 50.37, "volume": 1276096.0}, {"date": "2022-02-09", "close": 53.57, "volume": 2394695.0}, {"date": "2022-02-10", "close": 51.34, "volume": 4139992.0}, {"date": "2022-02-11", "close": 47.01, "volume": 2203816.0}, {"date": "2022-02-14", "close": 45.6, "volume": 1974439.0}, {"date": "2022-02-15", "close": 47.36, "volume": 1260656.0}, {"date": "2022-02-16", "close": 46.47, "volume": 1239351.0}, {"date": "2022-02-17", "close": 42.5, "volume": 1830124.0}, {"date": "2022-02-18", "close": 41.58, "volume": 1703838.0}, {"date": "2022-02-22", "close": 40.9, "volume": 1727662.0}, {"date": "2022-02-23", "close": 39.99, "volume": 1238218.0}, {"date": "2022-02-24", "close": 41.05, "volume": 4087415.0}, {"date": "2022-02-25", "close": 43.71, "volume": 1446619.0}, {"date": "2022-02-28", "close": 42.69, "volume": 1451738.0}, {"date": "2022-03-01", "close": 41.93, "volume": 1048886.0}, {"date": "2022-03-02", "close": 43.01, "volume": 1427710.0}, {"date": "2022-03-03", "close": 41.11, "volume": 1306638.0}, {"date": "2022-03-04", "close": 38.48, "volume": 1757584.0}, {"date": "2022-03-07", "close": 35.32, "volume": 2394803.0}, {"date": "2022-03-08", "close": 36.78, "volume": 1700548.0}, {"date": "2022-03-09", "close": 38.95, "volume": 1126229.0}, {"date": "2022-03-10", "close": 38.34, "volume": 1252493.0}, {"date": "2022-03-11", "close": 36.44, "volume": 1089658.0}, {"date": "2022-03-14", "close": 34.38, "volume": 1261902.0}, {"date": "2022-03-15", "close": 34.75, "volume": 2649778.0}, {"date": "2022-03-16", "close": 37.27, "volume": 2104454.0}, {"date": "2022-03-17", "close": 39.69, "volume": 1487993.0}, {"date": "2022-03-18", "close": 40.92, "volume": 1604824.0}, {"date": "2022-03-21", "close": 39.9, "volume": 1650153.0}, {"date": "2022-03-22", "close": 41.08, "volume": 1583874.0}, {"date": "2022-03-23", "close": 38.64, "volume": 1501379.0}, {"date": "2022-03-24", "close": 40.09, "volume": 1191682.0}, {"date": "2022-03-25", "close": 37.5, "volume": 1352057.0}, {"date": "2022-03-28", "close": 38.02, "volume": 2114180.0}, {"date": "2022-03-29", "close": 39.84, "volume": 2075168.0}, {"date": "2022-03-30", "close": 38.45, "volume": 1050813.0}, {"date": "2022-03-31", "close": 36.91, "volume": 2052084.0}, {"date": "2022-04-01", "close": 37.47, "volume": 1550829.0}, {"date": "2022-04-04", "close": 37.45, "volume": 1717190.0}, {"date": "2022-04-05", "close": 35.47, "volume": 2217361.0}, {"date": "2022-04-06", "close": 35.85, "volume": 3415629.0}, {"date": "2022-04-07", "close": 35.4, "volume": 1772170.0}, {"date": "2022-04-08", "close": 34.5, "volume": 1444978.0}, {"date": "2022-04-11", "close": 32.04, "volume": 4287340.0}, {"date": "2022-04-12", "close": 31.79, "volume": 2482767.0}, {"date": "2022-04-13", "close": 32.29, "volume": 1838162.0}, {"date": "2022-04-14", "close": 30.4, "volume": 2960132.0}, {"date": "2022-04-18", "close": 29.94, "volume": 3293425.0}, {"date": "2022-04-19", "close": 30.88, "volume": 2316988.0}, {"date": "2022-04-20", "close": 30.37, "volume": 1832621.0}, {"date": "2022-04-21", "close": 28.54, "volume": 2129048.0}, {"date": "2022-04-22", "close": 27.48, "volume": 3215408.0}, {"date": "2022-04-25", "close": 28.32, "volume": 3358895.0}, {"date": "2022-04-26", "close": 27.72, "volume": 3311511.0}, {"date": "2022-04-27", "close": 26.04, "volume": 3706594.0}, {"date": "2022-04-28", "close": 26.3, "volume": 3102325.0}, {"date": "2022-04-29", "close": 25.11, "volume": 2855967.0}, {"date": "2022-05-02", "close": 25.61, "volume": 3668083.0}, {"date": "2022-05-03", "close": 26.05, "volume": 1783343.0}, {"date": "2022-05-04", "close": 27.39, "volume": 2234601.0}, {"date": "2022-05-05", "close": 24.92, "volume": 2388810.0}, {"date": "2022-05-06", "close": 24.35, "volume": 4178273.0}, {"date": "2022-05-09", "close": 21.9, "volume": 3170329.0}, {"date": "2022-05-10", "close": 23.03, "volume": 3247679.0}, {"date": "2022-05-11", "close": 20.97, "volume": 2609384.0}, {"date": "2022-05-12", "close": 22.08, "volume": 2510476.0}, {"date": "2022-05-13", "close": 24.32, "volume": 3780241.0}, {"date": "2022-05-16", "close": 22.99, "volume": 1705118.0}, {"date": "2022-05-17", "close": 23.77, "volume": 1984488.0}, {"date": "2022-05-18", "close": 23.02, "volume": 1341223.0}, {"date": "2022-05-19", "close": 23.77, "volume": 2074693.0}, {"date": "2022-05-20", "close": 23.35, "volume": 1234806.0}, {"date": "2022-05-23", "close": 23.45, "volume": 870685.0}, {"date": "2022-05-24", "close": 22.66, "volume": 1665254.0}, {"date": "2022-05-25", "close": 23.25, "volume": 1346111.0}, {"date": "2022-05-26", "close": 26.0, "volume": 3476810.0}, {"date": "2022-05-27", "close": 26.64, "volume": 2608121.0}, {"date": "2022-05-31", "close": 26.81, "volume": 6933638.0}, {"date": "2022-06-01", "close": 25.56, "volume": 1607615.0}, {"date": "2022-06-02", "close": 26.57, "volume": 1208012.0}, {"date": "2022-06-03", "close": 25.78, "volume": 935118.0}, {"date": "2022-06-06", "close": 25.75, "volume": 1097791.0}, {"date": "2022-06-07", "close": 25.91, "volume": 966328.0}, {"date": "2022-06-08", "close": 26.08, "volume": 1175768.0}, {"date": "2022-06-09", "close": 24.93, "volume": 1293336.0}, {"date": "2022-06-10", "close": 23.67, "volume": 1452975.0}, {"date": "2022-06-13", "close": 22.15, "volume": 2158242.0}, {"date": "2022-06-14", "close": 21.45, "volume": 2187223.0}, {"date": "2022-06-15", "close": 22.6, "volume": 2061839.0}, {"date": "2022-06-16", "close": 21.86, "volume": 1408107.0}, {"date": "2022-06-17", "close": 22.18, "volume": 1234885.0}, {"date": "2022-06-21", "close": 22.24, "volume": 1007402.0}, {"date": "2022-06-22", "close": 22.33, "volume": 821242.0}, {"date": "2022-06-23", "close": 22.82, "volume": 1193274.0}, {"date": "2022-06-24", "close": 24.14, "volume": 1234568.0}, {"date": "2022-06-27", "close": 24.4, "volume": 1031079.0}, {"date": "2022-06-28", "close": 23.18, "volume": 1053858.0}, {"date": "2022-06-29", "close": 23.26, "volume": 1161256.0}, {"date": "2022-06-30", "close": 22.41, "volume": 1582269.0}, {"date": "2022-07-01", "close": 22.51, "volume": 1007459.0}, {"date": "2022-07-05", "close": 23.88, "volume": 1115442.0}, {"date": "2022-07-06", "close": 23.0, "volume": 1430431.0}, {"date": "2022-07-07", "close": 23.81, "volume": 1129709.0}, {"date": "2022-07-08", "close": 24.62, "volume": 1786283.0}, {"date": "2022-07-11", "close": 23.14, "volume": 1236440.0}, {"date": "2022-07-12", "close": 26.73, "volume": 7846471.0}, {"date": "2022-07-13", "close": 28.11, "volume": 6233105.0}, {"date": "2022-07-14", "close": 27.01, "volume": 3077477.0}, {"date": "2022-07-15", "close": 27.3, "volume": 2313548.0}, {"date": "2022-07-18", "close": 26.63, "volume": 1732966.0}, {"date": "2022-07-19", "close": 28.15, "volume": 1410231.0}, {"date": "2022-07-20", "close": 29.54, "volume": 2220833.0}, {"date": "2022-07-21", "close": 29.76, "volume": 1807823.0}, {"date": "2022-07-22", "close": 28.5, "volume": 1880454.0}, {"date": "2022-07-25", "close": 28.03, "volume": 1095288.0}, {"date": "2022-07-26", "close": 27.77, "volume": 991105.0}, {"date": "2022-07-27", "close": 29.28, "volume": 1923922.0}, {"date": "2022-07-28", "close": 33.35, "volume": 4763974.0}, {"date": "2022-07-29", "close": 33.24, "volume": 1999580.0}, {"date": "2022-08-01", "close": 34.33, "volume": 2515099.0}, {"date": "2022-08-02", "close": 33.95, "volume": 1332913.0}, {"date": "2022-08-03", "close": 36.31, "volume": 2299437.0}, {"date": "2022-08-04", "close": 37.24, "volume": 2585303.0}, {"date": "2022-08-05", "close": 37.9, "volume": 1570728.0}, {"date": "2022-08-08", "close": 38.27, "volume": 1738376.0}, {"date": "2022-08-09", "close": 35.35, "volume": 2414251.0}, {"date": "2022-08-10", "close": 37.8, "volume": 1613910.0}, {"date": "2022-08-11", "close": 36.04, "volume": 1914227.0}, {"date": "2022-08-12", "close": 36.98, "volume": 1296669.0}, {"date": "2022-08-15", "close": 37.1, "volume": 845695.0}, {"date": "2022-08-16", "close": 35.47, "volume": 1352472.0}, {"date": "2022-08-17", "close": 33.9, "volume": 1787194.0}, {"date": "2022-08-18", "close": 33.96, "volume": 1028794.0}, {"date": "2022-08-19", "close": 32.5, "volume": 1256271.0}, {"date": "2022-08-22", "close": 31.61, "volume": 1103745.0}, {"date": "2022-08-23", "close": 32.06, "volume": 1032782.0}, {"date": "2022-08-24", "close": 32.3, "volume": 841582.0}, {"date": "2022-08-25", "close": 34.47, "volume": 1276672.0}, {"date": "2022-08-26", "close": 32.21, "volume": 2167008.0}, {"date": "2022-08-29", "close": 31.88, "volume": 1508811.0}, {"date": "2022-08-30", "close": 31.81, "volume": 1206233.0}, {"date": "2022-08-31", "close": 31.94, "volume": 1046617.0}, {"date": "2022-09-01", "close": 31.13, "volume": 1785912.0}, {"date": "2022-09-02", "close": 31.19, "volume": 1014662.0}, {"date": "2022-09-06", "close": 30.59, "volume": 789364.0}, {"date": "2022-09-07", "close": 31.57, "volume": 819404.0}, {"date": "2022-09-08", "close": 32.65, "volume": 1172193.0}, {"date": "2022-09-09", "close": 33.21, "volume": 876859.0}, {"date": "2022-09-12", "close": 33.58, "volume": 1107234.0}, {"date": "2022-09-13", "close": 32.75, "volume": 1892955.0}, {"date": "2022-09-14", "close": 32.83, "volume": 827246.0}, {"date": "2022-09-15", "close": 32.79, "volume": 1273865.0}, {"date": "2022-09-16", "close": 31.19, "volume": 1520017.0}, {"date": "2022-09-19", "close": 31.9, "volume": 1284674.0}, {"date": "2022-09-20", "close": 31.2, "volume": 1085950.0}, {"date": "2022-09-21", "close": 30.68, "volume": 1128824.0}, {"date": "2022-09-22", "close": 28.77, "volume": 1933458.0}, {"date": "2022-09-23", "close": 27.52, "volume": 2164694.0}, {"date": "2022-09-26", "close": 27.25, "volume": 1500038.0}, {"date": "2022-09-27", "close": 27.61, "volume": 797555.0}, {"date": "2022-09-28", "close": 29.06, "volume": 1085710.0}, {"date": "2022-09-29", "close": 28.68, "volume": 953807.0}, {"date": "2022-09-30", "close": 29.11, "volume": 1337862.0}, {"date": "2022-10-03", "close": 30.23, "volume": 933298.0}, {"date": "2022-10-04", "close": 31.82, "volume": 1394690.0}, {"date": "2022-10-05", "close": 31.89, "volume": 783254.0}, {"date": "2022-10-06", "close": 31.89, "volume": 1335484.0}, {"date": "2022-10-07", "close": 31.07, "volume": 1053098.0}, {"date": "2022-10-10", "close": 30.95, "volume": 936173.0}, {"date": "2022-10-11", "close": 31.14, "volume": 1329153.0}, {"date": "2022-10-12", "close": 30.39, "volume": 1428696.0}, {"date": "2022-10-13", "close": 34.73, "volume": 5836299.0}, {"date": "2022-10-14", "close": 33.12, "volume": 2864874.0}, {"date": "2022-10-17", "close": 34.88, "volume": 1879843.0}, {"date": "2022-10-18", "close": 34.42, "volume": 1952319.0}, {"date": "2022-10-19", "close": 32.31, "volume": 1579609.0}, {"date": "2022-10-20", "close": 32.58, "volume": 1313990.0}, {"date": "2022-10-21", "close": 32.34, "volume": 999067.0}, {"date": "2022-10-24", "close": 32.49, "volume": 1172923.0}, {"date": "2022-10-25", "close": 33.39, "volume": 1392274.0}, {"date": "2022-10-26", "close": 34.42, "volume": 1406516.0}, {"date": "2022-10-27", "close": 36.18, "volume": 2949317.0}, {"date": "2022-10-28", "close": 35.27, "volume": 1705532.0}, {"date": "2022-10-31", "close": 34.32, "volume": 1363448.0}, {"date": "2022-11-01", "close": 34.27, "volume": 1029185.0}, {"date": "2022-11-02", "close": 32.69, "volume": 1581525.0}, {"date": "2022-11-03", "close": 33.54, "volume": 1440184.0}, {"date": "2022-11-04", "close": 33.35, "volume": 884342.0}, {"date": "2022-11-07", "close": 32.74, "volume": 885504.0}, {"date": "2022-11-08", "close": 33.52, "volume": 1497093.0}, {"date": "2022-11-09", "close": 31.32, "volume": 1583577.0}, {"date": "2022-11-10", "close": 34.5, "volume": 1786988.0}, {"date": "2022-11-11", "close": 37.52, "volume": 3025972.0}, {"date": "2022-11-14", "close": 36.86, "volume": 1830480.0}, {"date": "2022-11-15", "close": 38.71, "volume": 2553575.0}, {"date": "2022-11-16", "close": 37.21, "volume": 1339397.0}, {"date": "2022-11-17", "close": 36.87, "volume": 1266388.0}, {"date": "2022-11-18", "close": 36.11, "volume": 1118945.0}, {"date": "2022-11-21", "close": 35.41, "volume": 892877.0}, {"date": "2022-11-22", "close": 36.27, "volume": 1103931.0}, {"date": "2022-11-23", "close": 36.15, "volume": 839469.0}, {"date": "2022-11-25", "close": 36.08, "volume": 273991.0}, {"date": "2022-11-28", "close": 35.4, "volume": 720901.0}, {"date": "2022-11-29", "close": 35.71, "volume": 757760.0}, {"date": "2022-11-30", "close": 38.39, "volume": 1318630.0}, {"date": "2022-12-01", "close": 38.18, "volume": 969748.0}, {"date": "2022-12-02", "close": 37.54, "volume": 570373.0}, {"date": "2022-12-05", "close": 36.66, "volume": 839403.0}, {"date": "2022-12-06", "close": 34.86, "volume": 1331302.0}, {"date": "2022-12-07", "close": 35.53, "volume": 707374.0}, {"date": "2022-12-08", "close": 36.43, "volume": 806674.0}, {"date": "2022-12-09", "close": 35.24, "volume": 798784.0}, {"date": "2022-12-12", "close": 36.78, "volume": 735388.0}, {"date": "2022-12-13", "close": 37.73, "volume": 1787431.0}, {"date": "2022-12-14", "close": 38.03, "volume": 749997.0}, {"date": "2022-12-15", "close": 36.26, "volume": 784900.0}, {"date": "2022-12-16", "close": 36.33, "volume": 609332.0}, {"date": "2022-12-19", "close": 35.52, "volume": 852386.0}, {"date": "2022-12-20", "close": 35.22, "volume": 782102.0}, {"date": "2022-12-21", "close": 37.01, "volume": 1234577.0}, {"date": "2022-12-22", "close": 35.95, "volume": 1434457.0}, {"date": "2022-12-23", "close": 35.36, "volume": 559856.0}, {"date": "2022-12-27", "close": 34.71, "volume": 790619.0}, {"date": "2022-12-28", "close": 34.37, "volume": 715336.0}, {"date": "2022-12-29", "close": 35.56, "volume": 772575.0}, {"date": "2022-12-30", "close": 35.7, "volume": 705193.0}, {"date": "2023-01-03", "close": 35.26, "volume": 1406537.0}, {"date": "2023-01-04", "close": 36.26, "volume": 960610.0}, {"date": "2023-01-05", "close": 35.75, "volume": 1006406.0}, {"date": "2023-01-06", "close": 38.24, "volume": 1667120.0}, {"date": "2023-01-09", "close": 35.71, "volume": 2626944.0}, {"date": "2023-01-10", "close": 36.7, "volume": 1033868.0}, {"date": "2023-01-11", "close": 33.17, "volume": 6478288.0}, {"date": "2023-01-12", "close": 32.9, "volume": 2950918.0}, {"date": "2023-01-13", "close": 32.7, "volume": 1438066.0}, {"date": "2023-01-17", "close": 35.28, "volume": 2450189.0}, {"date": "2023-01-18", "close": 34.69, "volume": 2241719.0}, {"date": "2023-01-19", "close": 33.68, "volume": 979328.0}, {"date": "2023-01-20", "close": 34.31, "volume": 1104581.0}, {"date": "2023-01-23", "close": 34.32, "volume": 1008744.0}, {"date": "2023-01-24", "close": 34.72, "volume": 983658.0}, {"date": "2023-01-25", "close": 34.62, "volume": 1152715.0}, {"date": "2023-01-26", "close": 34.92, "volume": 706773.0}, {"date": "2023-01-27", "close": 35.48, "volume": 782708.0}, {"date": "2023-01-30", "close": 34.47, "volume": 687543.0}, {"date": "2023-01-31", "close": 35.05, "volume": 1240946.0}, {"date": "2023-02-01", "close": 35.85, "volume": 1176724.0}, {"date": "2023-02-02", "close": 38.3, "volume": 3141618.0}, {"date": "2023-02-03", "close": 37.24, "volume": 1181912.0}, {"date": "2023-02-06", "close": 36.46, "volume": 748495.0}, {"date": "2023-02-07", "close": 36.55, "volume": 1030956.0}, {"date": "2023-02-08", "close": 36.2, "volume": 939767.0}, {"date": "2023-02-09", "close": 35.36, "volume": 992615.0}, {"date": "2023-02-10", "close": 34.62, "volume": 1044890.0}, {"date": "2023-02-13", "close": 34.0, "volume": 2761730.0}, {"date": "2023-02-14", "close": 37.57, "volume": 4902323.0}, {"date": "2023-02-15", "close": 41.45, "volume": 4154496.0}, {"date": "2023-02-16", "close": 39.69, "volume": 3450364.0}, {"date": "2023-02-17", "close": 37.02, "volume": 3043918.0}, {"date": "2023-02-21", "close": 35.81, "volume": 1212375.0}, {"date": "2023-02-22", "close": 36.07, "volume": 870199.0}, {"date": "2023-02-23", "close": 35.97, "volume": 1583741.0}, {"date": "2023-02-24", "close": 34.81, "volume": 1317719.0}, {"date": "2023-02-27", "close": 34.83, "volume": 1180211.0}, {"date": "2023-02-28", "close": 35.31, "volume": 1956336.0}, {"date": "2023-03-01", "close": 34.31, "volume": 1119418.0}, {"date": "2023-03-02", "close": 34.45, "volume": 718395.0}, {"date": "2023-03-03", "close": 35.07, "volume": 958872.0}, {"date": "2023-03-06", "close": 35.02, "volume": 874602.0}, {"date": "2023-03-07", "close": 34.06, "volume": 654419.0}, {"date": "2023-03-08", "close": 33.21, "volume": 1909339.0}, {"date": "2023-03-09", "close": 32.51, "volume": 1473146.0}, {"date": "2023-03-10", "close": 31.11, "volume": 1662130.0}, {"date": "2023-03-13", "close": 31.07, "volume": 1427431.0}, {"date": "2023-03-14", "close": 31.78, "volume": 1307713.0}, {"date": "2023-03-15", "close": 31.11, "volume": 1380699.0}, {"date": "2023-03-16", "close": 30.89, "volume": 1682381.0}, {"date": "2023-03-17", "close": 29.86, "volume": 1585301.0}, {"date": "2023-03-20", "close": 29.72, "volume": 1703942.0}, {"date": "2023-03-21", "close": 31.6, "volume": 1272252.0}, {"date": "2023-03-22", "close": 30.48, "volume": 1209663.0}, {"date": "2023-03-23", "close": 30.41, "volume": 1207337.0}, {"date": "2023-03-24", "close": 30.03, "volume": 1049099.0}, {"date": "2023-03-27", "close": 30.42, "volume": 614083.0}, {"date": "2023-03-28", "close": 30.0, "volume": 1107075.0}, {"date": "2023-03-29", "close": 31.34, "volume": 1577003.0}, {"date": "2023-03-30", "close": 31.52, "volume": 1035860.0}, {"date": "2023-03-31", "close": 31.96, "volume": 1332157.0}, {"date": "2023-04-03", "close": 32.59, "volume": 1580372.0}, {"date": "2023-04-04", "close": 33.18, "volume": 1271022.0}, {"date": "2023-04-05", "close": 32.6, "volume": 1154206.0}, {"date": "2023-04-06", "close": 33.04, "volume": 976670.0}, {"date": "2023-04-10", "close": 34.51, "volume": 2047903.0}, {"date": "2023-04-11", "close": 35.1, "volume": 1358880.0}, {"date": "2023-04-12", "close": 36.9, "volume": 4852291.0}, {"date": "2023-04-13", "close": 36.92, "volume": 1484917.0}, {"date": "2023-04-14", "close": 36.68, "volume": 1101913.0}, {"date": "2023-04-17", "close": 36.81, "volume": 846487.0}, {"date": "2023-04-18", "close": 36.29, "volume": 994739.0}, {"date": "2023-04-19", "close": 36.8, "volume": 1191531.0}, {"date": "2023-04-20", "close": 37.11, "volume": 997317.0}, {"date": "2023-04-21", "close": 37.44, "volume": 914544.0}, {"date": "2023-04-24", "close": 37.73, "volume": 811738.0}, {"date": "2023-04-25", "close": 36.43, "volume": 1183303.0}, {"date": "2023-04-26", "close": 36.62, "volume": 695345.0}, {"date": "2023-04-27", "close": 36.6, "volume": 832982.0}, {"date": "2023-04-28", "close": 37.26, "volume": 689833.0}, {"date": "2023-05-01", "close": 37.59, "volume": 1135807.0}, {"date": "2023-05-02", "close": 33.83, "volume": 4028217.0}, {"date": "2023-05-03", "close": 33.71, "volume": 1733517.0}, {"date": "2023-05-04", "close": 32.26, "volume": 2057875.0}, {"date": "2023-05-05", "close": 33.69, "volume": 1262360.0}, {"date": "2023-05-08", "close": 34.96, "volume": 1578264.0}, {"date": "2023-05-09", "close": 34.72, "volume": 991610.0}, {"date": "2023-05-10", "close": 34.47, "volume": 832025.0}, {"date": "2023-05-11", "close": 34.27, "volume": 671324.0}, {"date": "2023-05-12", "close": 33.58, "volume": 939276.0}, {"date": "2023-05-15", "close": 34.04, "volume": 527842.0}, {"date": "2023-05-16", "close": 32.97, "volume": 888610.0}, {"date": "2023-05-17", "close": 32.98, "volume": 939570.0}, {"date": "2023-05-18", "close": 33.18, "volume": 1283677.0}, {"date": "2023-05-19", "close": 33.35, "volume": 896325.0}, {"date": "2023-05-22", "close": 34.26, "volume": 964707.0}, {"date": "2023-05-23", "close": 34.15, "volume": 1658861.0}, {"date": "2023-05-24", "close": 33.22, "volume": 1291138.0}, {"date": "2023-05-25", "close": 32.29, "volume": 829310.0}, {"date": "2023-05-26", "close": 32.22, "volume": 987100.0}, {"date": "2023-05-30", "close": 32.1, "volume": 775446.0}, {"date": "2023-05-31", "close": 31.57, "volume": 1452669.0}, {"date": "2023-06-01", "close": 32.18, "volume": 868012.0}, {"date": "2023-06-02", "close": 33.5, "volume": 1012986.0}, {"date": "2023-06-05", "close": 34.1, "volume": 1374635.0}, {"date": "2023-06-06", "close": 34.56, "volume": 1062180.0}, {"date": "2023-06-07", "close": 34.09, "volume": 1264519.0}, {"date": "2023-06-08", "close": 34.11, "volume": 858056.0}, {"date": "2023-06-09", "close": 33.98, "volume": 929565.0}, {"date": "2023-06-12", "close": 35.03, "volume": 1196897.0}, {"date": "2023-06-13", "close": 35.82, "volume": 888831.0}, {"date": "2023-06-14", "close": 36.42, "volume": 2138135.0}, {"date": "2023-06-15", "close": 36.83, "volume": 898614.0}, {"date": "2023-06-16", "close": 36.99, "volume": 1394705.0}, {"date": "2023-06-20", "close": 37.51, "volume": 1183299.0}, {"date": "2023-06-21", "close": 36.35, "volume": 2140138.0}, {"date": "2023-06-22", "close": 36.53, "volume": 1064117.0}, {"date": "2023-06-23", "close": 35.97, "volume": 11622120.0}, {"date": "2023-06-26", "close": 35.58, "volume": 1015575.0}, {"date": "2023-06-27", "close": 35.82, "volume": 788698.0}, {"date": "2023-06-28", "close": 36.66, "volume": 719940.0}, {"date": "2023-06-29", "close": 36.76, "volume": 735482.0}, {"date": "2023-06-30", "close": 37.35, "volume": 1056097.0}, {"date": "2023-07-03", "close": 37.45, "volume": 418803.0}, {"date": "2023-07-05", "close": 37.57, "volume": 1308702.0}, {"date": "2023-07-06", "close": 37.13, "volume": 1270105.0}, {"date": "2023-07-07", "close": 38.07, "volume": 1524229.0}, {"date": "2023-07-10", "close": 39.82, "volume": 2188616.0}, {"date": "2023-07-11", "close": 40.74, "volume": 1995470.0}, {"date": "2023-07-12", "close": 45.22, "volume": 6353632.0}, {"date": "2023-07-13", "close": 45.19, "volume": 2554493.0}, {"date": "2023-07-14", "close": 44.94, "volume": 1864987.0}, {"date": "2023-07-17", "close": 44.96, "volume": 1170978.0}, {"date": "2023-07-18", "close": 45.79, "volume": 1502552.0}, {"date": "2023-07-19", "close": 46.04, "volume": 1072459.0}, {"date": "2023-07-20", "close": 45.25, "volume": 1264089.0}, {"date": "2023-07-21", "close": 45.21, "volume": 1293577.0}, {"date": "2023-07-24", "close": 44.63, "volume": 941137.0}, {"date": "2023-07-25", "close": 43.77, "volume": 1195845.0}, {"date": "2023-07-26", "close": 45.03, "volume": 1290547.0}, {"date": "2023-07-27", "close": 44.06, "volume": 3231221.0}, {"date": "2023-07-28", "close": 42.85, "volume": 2522255.0}, {"date": "2023-07-31", "close": 42.91, "volume": 1977148.0}, {"date": "2023-08-01", "close": 43.84, "volume": 1164358.0}, {"date": "2023-08-02", "close": 43.39, "volume": 1259255.0}, {"date": "2023-08-03", "close": 43.0, "volume": 826282.0}, {"date": "2023-08-04", "close": 42.7, "volume": 740513.0}, {"date": "2023-08-07", "close": 42.97, "volume": 934566.0}, {"date": "2023-08-08", "close": 43.16, "volume": 996102.0}, {"date": "2023-08-09", "close": 42.2, "volume": 890165.0}, {"date": "2023-08-10", "close": 40.69, "volume": 2205678.0}, {"date": "2023-08-11", "close": 40.62, "volume": 1158487.0}, {"date": "2023-08-14", "close": 41.06, "volume": 755183.0}, {"date": "2023-08-15", "close": 39.06, "volume": 1537335.0}, {"date": "2023-08-16", "close": 38.09, "volume": 1452018.0}, {"date": "2023-08-17", "close": 37.15, "volume": 1317645.0}, {"date": "2023-08-18", "close": 37.46, "volume": 1356554.0}, {"date": "2023-08-21", "close": 37.53, "volume": 852045.0}, {"date": "2023-08-22", "close": 37.8, "volume": 732046.0}, {"date": "2023-08-23", "close": 39.06, "volume": 899469.0}, {"date": "2023-08-24", "close": 37.8, "volume": 762070.0}, {"date": "2023-08-25", "close": 38.04, "volume": 640748.0}, {"date": "2023-08-28", "close": 37.905, "volume": 528252.0}, {"date": "2023-08-29", "close": 38.81, "volume": 786556.0}, {"date": "2023-08-30", "close": 40.07, "volume": 1458678.0}, {"date": "2023-08-31", "close": 39.09, "volume": 931990.0}, {"date": "2023-09-01", "close": 39.49, "volume": 763661.0}, {"date": "2023-09-05", "close": 38.91, "volume": 866921.0}, {"date": "2023-09-06", "close": 39.4, "volume": 1017197.0}, {"date": "2023-09-07", "close": 38.19, "volume": 754189.0}, {"date": "2023-09-08", "close": 37.91, "volume": 484411.0}, {"date": "2023-09-11", "close": 37.79, "volume": 452886.0}, {"date": "2023-09-12", "close": 36.65, "volume": 1108700.0}, {"date": "2023-09-13", "close": 34.47, "volume": 2555407.0}, {"date": "2023-09-14", "close": 34.91, "volume": 1537960.0}, {"date": "2023-09-15", "close": 33.99, "volume": 1249087.0}, {"date": "2023-09-18", "close": 33.91, "volume": 1125995.0}, {"date": "2023-09-19", "close": 33.73, "volume": 916792.0}, {"date": "2023-09-20", "close": 33.07, "volume": 821586.0}, {"date": "2023-09-21", "close": 32.25, "volume": 1154778.0}, {"date": "2023-09-22", "close": 32.28, "volume": 894456.0}, {"date": "2023-09-25", "close": 32.41, "volume": 819723.0}, {"date": "2023-09-26", "close": 32.24, "volume": 804794.0}, {"date": "2023-09-27", "close": 32.56, "volume": 915070.0}, {"date": "2023-09-28", "close": 30.95, "volume": 3900597.0}, {"date": "2023-09-29", "close": 30.46, "volume": 2146207.0}, {"date": "2023-10-02", "close": 30.13, "volume": 1300413.0}, {"date": "2023-10-03", "close": 28.43, "volume": 2256816.0}, {"date": "2023-10-04", "close": 28.21, "volume": 1493347.0}, {"date": "2023-10-05", "close": 28.24, "volume": 1525761.0}, {"date": "2023-10-06", "close": 28.71, "volume": 1229018.0}, {"date": "2023-10-09", "close": 27.83, "volume": 3671521.0}, {"date": "2023-10-10", "close": 29.03, "volume": 2599124.0}, {"date": "2023-10-11", "close": 27.99, "volume": 3025568.0}, {"date": "2023-10-12", "close": 22.4, "volume": 16356900.0}, {"date": "2023-10-13", "close": 20.75, "volume": 6323226.0}, {"date": "2023-10-16", "close": 21.32, "volume": 4573345.0}, {"date": "2023-10-17", "close": 21.23, "volume": 2714195.0}, {"date": "2023-10-18", "close": 20.74, "volume": 1881378.0}, {"date": "2023-10-19", "close": 19.86, "volume": 2693819.0}, {"date": "2023-10-20", "close": 19.7, "volume": 2346784.0}, {"date": "2023-10-23", "close": 19.93, "volume": 1999165.0}, {"date": "2023-10-24", "close": 20.27, "volume": 1685762.0}, {"date": "2023-10-25", "close": 19.7, "volume": 1811027.0}, {"date": "2023-10-26", "close": 19.25, "volume": 1962134.0}, {"date": "2023-10-27", "close": 19.13, "volume": 3042086.0}, {"date": "2023-10-30", "close": 19.02, "volume": 2028817.0}, {"date": "2023-10-31", "close": 19.1, "volume": 2118689.0}, {"date": "2023-11-01", "close": 19.03, "volume": 2155889.0}, {"date": "2023-11-02", "close": 21.76, "volume": 3693011.0}, {"date": "2023-11-03", "close": 21.48, "volume": 2100538.0}, {"date": "2023-11-06", "close": 20.47, "volume": 2108159.0}, {"date": "2023-11-07", "close": 19.68, "volume": 3678021.0}, {"date": "2023-11-08", "close": 19.99, "volume": 3901179.0}, {"date": "2023-11-09", "close": 19.69, "volume": 1682468.0}, {"date": "2023-11-10", "close": 19.5, "volume": 1929740.0}, {"date": "2023-11-13", "close": 19.82, "volume": 1332132.0}, {"date": "2023-11-14", "close": 20.97, "volume": 1671817.0}, {"date": "2023-11-15", "close": 22.18, "volume": 2929404.0}, {"date": "2023-11-16", "close": 21.71, "volume": 1691613.0}, {"date": "2023-11-17", "close": 22.09, "volume": 1905792.0}, {"date": "2023-11-20", "close": 22.6, "volume": 1997807.0}, {"date": "2023-11-21", "close": 22.5, "volume": 1210400.0}, {"date": "2023-11-22", "close": 23.19, "volume": 1434667.0}, {"date": "2023-11-24", "close": 22.92, "volume": 710366.0}, {"date": "2023-11-27", "close": 22.76, "volume": 1150653.0}, {"date": "2023-11-28", "close": 23.39, "volume": 1516185.0}, {"date": "2023-11-29", "close": 23.8, "volume": 1696987.0}, {"date": "2023-11-30", "close": 23.75, "volume": 1376927.0}, {"date": "2023-12-01", "close": 24.54, "volume": 1956879.0}, {"date": "2023-12-04", "close": 24.69, "volume": 1704107.0}, {"date": "2023-12-05", "close": 23.62, "volume": 1269734.0}, {"date": "2023-12-06", "close": 21.26, "volume": 6431007.0}, {"date": "2023-12-07", "close": 20.75, "volume": 3205737.0}, {"date": "2023-12-08", "close": 21.74, "volume": 2124079.0}, {"date": "2023-12-11", "close": 21.54, "volume": 1827608.0}, {"date": "2023-12-12", "close": 20.9, "volume": 1483817.0}, {"date": "2023-12-13", "close": 22.02, "volume": 1721288.0}, {"date": "2023-12-14", "close": 23.09, "volume": 2070232.0}, {"date": "2023-12-15", "close": 22.83, "volume": 1884705.0}, {"date": "2023-12-18", "close": 22.35, "volume": 1267143.0}, {"date": "2023-12-19", "close": 22.94, "volume": 1108602.0}, {"date": "2023-12-20", "close": 21.81, "volume": 1147284.0}, {"date": "2023-12-21", "close": 22.74, "volume": 1382598.0}, {"date": "2023-12-22", "close": 22.72, "volume": 909738.0}, {"date": "2023-12-26", "close": 23.0, "volume": 1025415.0}, {"date": "2023-12-27", "close": 22.5, "volume": 893702.0}, {"date": "2023-12-28", "close": 22.54, "volume": 977555.0}, {"date": "2023-12-29", "close": 22.24, "volume": 953367.0}, {"date": "2024-01-02", "close": 22.22, "volume": 1378044.0}, {"date": "2024-01-03", "close": 21.0, "volume": 2061546.0}, {"date": "2024-01-04", "close": 21.01, "volume": 846482.0}, {"date": "2024-01-05", "close": 20.96, "volume": 1340382.0}, {"date": "2024-01-08", "close": 21.37, "volume": 1079375.0}, {"date": "2024-01-09", "close": 22.08, "volume": 1935028.0}, {"date": "2024-01-10", "close": 21.94, "volume": 1317663.0}, {"date": "2024-01-11", "close": 21.19, "volume": 1538987.0}, {"date": "2024-01-12", "close": 20.78, "volume": 1439351.0}, {"date": "2024-01-16", "close": 21.57, "volume": 3299245.0}, {"date": "2024-01-17", "close": 21.88, "volume": 2159468.0}, {"date": "2024-01-18", "close": 22.9, "volume": 2191316.0}, {"date": "2024-01-19", "close": 22.59, "volume": 1703220.0}, {"date": "2024-01-22", "close": 23.07, "volume": 1524163.0}, {"date": "2024-01-23", "close": 22.99, "volume": 1152937.0}, {"date": "2024-01-24", "close": 22.72, "volume": 1114762.0}, {"date": "2024-01-25", "close": 23.3, "volume": 1798228.0}, {"date": "2024-01-26", "close": 23.25, "volume": 1353512.0}, {"date": "2024-01-29", "close": 24.27, "volume": 1614747.0}, {"date": "2024-01-30", "close": 24.03, "volume": 1083392.0}, {"date": "2024-01-31", "close": 23.69, "volume": 1172198.0}, {"date": "2024-02-01", "close": 24.12, "volume": 878103.0}, {"date": "2024-02-02", "close": 24.0, "volume": 775797.0}, {"date": "2024-02-05", "close": 23.54, "volume": 1224716.0}, {"date": "2024-02-06", "close": 24.81, "volume": 1529439.0}, {"date": "2024-02-07", "close": 25.01, "volume": 1408647.0}, {"date": "2024-02-08", "close": 25.36, "volume": 1096438.0}, {"date": "2024-02-09", "close": 25.96, "volume": 1792600.0}, {"date": "2024-02-12", "close": 26.49, "volume": 3254498.0}, {"date": "2024-02-13", "close": 23.67, "volume": 3896747.0}, {"date": "2024-02-14", "close": 22.9, "volume": 2716276.0}, {"date": "2024-02-15", "close": 23.77, "volume": 1567901.0}, {"date": "2024-02-16", "close": 22.8, "volume": 1802492.0}, {"date": "2024-02-20", "close": 20.97, "volume": 6944093.0}, {"date": "2024-02-21", "close": 20.84, "volume": 2203104.0}, {"date": "2024-02-22", "close": 20.69, "volume": 1697145.0}, {"date": "2024-02-23", "close": 21.35, "volume": 1549753.0}, {"date": "2024-02-26", "close": 21.44, "volume": 1078398.0}, {"date": "2024-02-27", "close": 21.99, "volume": 992408.0}, {"date": "2024-02-28", "close": 21.68, "volume": 1416339.0}, {"date": "2024-02-29", "close": 22.0, "volume": 1245583.0}, {"date": "2024-03-01", "close": 22.93, "volume": 1434675.0}, {"date": "2024-03-04", "close": 23.22, "volume": 1307033.0}, {"date": "2024-03-05", "close": 22.94, "volume": 1025881.0}, {"date": "2024-03-06", "close": 22.76, "volume": 773669.0}, {"date": "2024-03-07", "close": 22.67, "volume": 796095.0}, {"date": "2024-03-08", "close": 21.97, "volume": 1206950.0}, {"date": "2024-03-11", "close": 21.54, "volume": 1017850.0}, {"date": "2024-03-12", "close": 21.46, "volume": 1244224.0}, {"date": "2024-03-13", "close": 21.92, "volume": 1112214.0}, {"date": "2024-03-14", "close": 21.33, "volume": 1551289.0}, {"date": "2024-03-15", "close": 20.91, "volume": 2008494.0}, {"date": "2024-03-18", "close": 20.76, "volume": 1337587.0}, {"date": "2024-03-19", "close": 20.59, "volume": 2308565.0}, {"date": "2024-03-20", "close": 21.24, "volume": 1271999.0}, {"date": "2024-03-21", "close": 21.23, "volume": 955272.0}, {"date": "2024-03-22", "close": 20.45, "volume": 870935.0}, {"date": "2024-03-25", "close": 20.45, "volume": 709845.0}, {"date": "2024-03-26", "close": 20.67, "volume": 681519.0}, {"date": "2024-03-27", "close": 21.2, "volume": 821667.0}, {"date": "2024-03-28", "close": 21.61, "volume": 1012826.0}, {"date": "2024-04-01", "close": 21.0, "volume": 739813.0}, {"date": "2024-04-02", "close": 20.61, "volume": 928714.0}, {"date": "2024-04-03", "close": 20.62, "volume": 947785.0}, {"date": "2024-04-04", "close": 19.83, "volume": 2291291.0}, {"date": "2024-04-05", "close": 19.55, "volume": 1394686.0}, {"date": "2024-04-08", "close": 19.79, "volume": 1074375.0}, {"date": "2024-04-09", "close": 18.43, "volume": 5041305.0}, {"date": "2024-04-10", "close": 18.89, "volume": 2794044.0}, {"date": "2024-04-11", "close": 18.47, "volume": 1375371.0}, {"date": "2024-04-12", "close": 17.92, "volume": 1865638.0}, {"date": "2024-04-15", "close": 17.69, "volume": 2195951.0}, {"date": "2024-04-16", "close": 17.62, "volume": 1279080.0}, {"date": "2024-04-17", "close": 17.45, "volume": 946631.0}, {"date": "2024-04-18", "close": 17.34, "volume": 1504704.0}, {"date": "2024-04-19", "close": 17.41, "volume": 1931429.0}, {"date": "2024-04-22", "close": 17.14, "volume": 1218459.0}, {"date": "2024-04-23", "close": 17.37, "volume": 923636.0}, {"date": "2024-04-24", "close": 17.36, "volume": 924945.0}, {"date": "2024-04-25", "close": 17.02, "volume": 1032440.0}, {"date": "2024-04-26", "close": 17.14, "volume": 970055.0}, {"date": "2024-04-29", "close": 17.23, "volume": 920780.0}, {"date": "2024-04-30", "close": 17.19, "volume": 1114428.0}, {"date": "2024-05-01", "close": 17.24, "volume": 1571454.0}, {"date": "2024-05-02", "close": 17.36, "volume": 2644287.0}, {"date": "2024-05-03", "close": 17.64, "volume": 1596228.0}, {"date": "2024-05-06", "close": 18.65, "volume": 1554694.0}, {"date": "2024-05-07", "close": 18.5, "volume": 1185601.0}, {"date": "2024-05-08", "close": 18.3, "volume": 1185723.0}, {"date": "2024-05-09", "close": 18.36, "volume": 1150469.0}, {"date": "2024-05-10", "close": 18.1, "volume": 1001694.0}, {"date": "2024-05-13", "close": 18.49, "volume": 937939.0}, {"date": "2024-05-14", "close": 18.58, "volume": 978212.0}, {"date": "2024-05-15", "close": 18.85, "volume": 1190342.0}, {"date": "2024-05-16", "close": 18.64, "volume": 1024614.0}, {"date": "2024-05-17", "close": 18.46, "volume": 786082.0}, {"date": "2024-05-20", "close": 19.0, "volume": 813189.0}, {"date": "2024-05-21", "close": 18.75, "volume": 764062.0}, {"date": "2024-05-22", "close": 19.1, "volume": 1031191.0}, {"date": "2024-05-23", "close": 18.45, "volume": 1118552.0}, {"date": "2024-05-24", "close": 18.48, "volume": 921840.0}, {"date": "2024-05-28", "close": 19.62, "volume": 1599333.0}, {"date": "2024-05-29", "close": 18.76, "volume": 957269.0}, {"date": "2024-05-30", "close": 18.87, "volume": 640901.0}, {"date": "2024-05-31", "close": 19.13, "volume": 799561.0}, {"date": "2024-06-03", "close": 19.25, "volume": 892205.0}, {"date": "2024-06-04", "close": 18.82, "volume": 718902.0}, {"date": "2024-06-05", "close": 18.73, "volume": 1317663.0}, {"date": "2024-06-06", "close": 18.37, "volume": 1379119.0}, {"date": "2024-06-07", "close": 18.25, "volume": 1552513.0}, {"date": "2024-06-10", "close": 18.63, "volume": 1451634.0}, {"date": "2024-06-11", "close": 18.82, "volume": 785025.0}, {"date": "2024-06-12", "close": 18.33, "volume": 1233272.0}, {"date": "2024-06-13", "close": 18.2, "volume": 921994.0}, {"date": "2024-06-14", "close": 18.24, "volume": 893078.0}, {"date": "2024-06-17", "close": 18.36, "volume": 1098874.0}, {"date": "2024-06-18", "close": 17.41, "volume": 1694297.0}, {"date": "2024-06-20", "close": 17.81, "volume": 1330314.0}, {"date": "2024-06-21", "close": 18.17, "volume": 1157310.0}, {"date": "2024-06-24", "close": 18.03, "volume": 1298332.0}, {"date": "2024-06-25", "close": 18.0, "volume": 1255508.0}, {"date": "2024-06-26", "close": 17.31, "volume": 1689829.0}, {"date": "2024-06-27", "close": 18.06, "volume": 1098707.0}, {"date": "2024-06-28", "close": 18.24, "volume": 4030970.0}, {"date": "2024-07-01", "close": 17.87, "volume": 1479322.0}, {"date": "2024-07-02", "close": 17.41, "volume": 1196559.0}, {"date": "2024-07-03", "close": 17.48, "volume": 902336.0}, {"date": "2024-07-05", "close": 17.37, "volume": 1050391.0}, {"date": "2024-07-08", "close": 17.41, "volume": 1269265.0}, {"date": "2024-07-09", "close": 17.17, "volume": 1614525.0}, {"date": "2024-07-10", "close": 17.55, "volume": 1093293.0}, {"date": "2024-07-11", "close": 16.82, "volume": 4253822.0}, {"date": "2024-07-12", "close": 17.87, "volume": 2371007.0}, {"date": "2024-07-15", "close": 17.83, "volume": 1449806.0}, {"date": "2024-07-16", "close": 19.06, "volume": 1185800.0}, {"date": "2024-07-17", "close": 18.72, "volume": 1348162.0}, {"date": "2024-07-18", "close": 17.94, "volume": 1093484.0}, {"date": "2024-07-19", "close": 17.69, "volume": 741122.0}, {"date": "2024-07-22", "close": 17.75, "volume": 767966.0}, {"date": "2024-07-23", "close": 17.84, "volume": 1219355.0}, {"date": "2024-07-24", "close": 17.7, "volume": 1151884.0}, {"date": "2024-07-25", "close": 17.6, "volume": 878737.0}, {"date": "2024-07-26", "close": 17.89, "volume": 562517.0}, {"date": "2024-07-29", "close": 18.01, "volume": 813427.0}, {"date": "2024-07-30", "close": 17.89, "volume": 699071.0}, {"date": "2024-07-31", "close": 18.12, "volume": 1268722.0}, {"date": "2024-08-01", "close": 16.57, "volume": 3292008.0}, {"date": "2024-08-02", "close": 17.16, "volume": 2581155.0}, {"date": "2024-08-05", "close": 16.49, "volume": 1508432.0}, {"date": "2024-08-06", "close": 16.92, "volume": 1148776.0}, {"date": "2024-08-07", "close": 16.55, "volume": 983240.0}, {"date": "2024-08-08", "close": 16.78, "volume": 735265.0}, {"date": "2024-08-09", "close": 16.12, "volume": 884253.0}, {"date": "2024-08-12", "close": 15.7, "volume": 806420.0}, {"date": "2024-08-13", "close": 16.05, "volume": 849787.0}, {"date": "2024-08-14", "close": 15.78, "volume": 597243.0}, {"date": "2024-08-15", "close": 15.98, "volume": 844627.0}, {"date": "2024-08-16", "close": 16.0, "volume": 695616.0}, {"date": "2024-08-19", "close": 16.035, "volume": 951841.0}, {"date": "2024-08-20", "close": 15.68, "volume": 787778.0}, {"date": "2024-08-21", "close": 16.01, "volume": 747882.0}, {"date": "2024-08-22", "close": 15.49, "volume": 710382.0}, {"date": "2024-08-23", "close": 16.25, "volume": 1133940.0}, {"date": "2024-08-26", "close": 16.09, "volume": 1148822.0}, {"date": "2024-08-27", "close": 15.62, "volume": 731349.0}, {"date": "2024-08-28", "close": 15.66, "volume": 648091.0}, {"date": "2024-08-29", "close": 16.0, "volume": 1226987.0}, {"date": "2024-08-30", "close": 16.71, "volume": 1263773.0}, {"date": "2024-09-03", "close": 15.72, "volume": 1084090.0}, {"date": "2024-09-04", "close": 15.43, "volume": 878806.0}, {"date": "2024-09-05", "close": 15.65, "volume": 992529.0}, {"date": "2024-09-06", "close": 15.68, "volume": 731315.0}, {"date": "2024-09-09", "close": 15.52, "volume": 849532.0}, {"date": "2024-09-10", "close": 16.89, "volume": 2195384.0}, {"date": "2024-09-11", "close": 16.9, "volume": 1774453.0}, {"date": "2024-09-12", "close": 16.75, "volume": 1067166.0}, {"date": "2024-09-13", "close": 17.04, "volume": 863207.0}, {"date": "2024-09-16", "close": 17.06, "volume": 967213.0}, {"date": "2024-09-17", "close": 17.37, "volume": 800584.0}, {"date": "2024-09-18", "close": 17.46, "volume": 754432.0}, {"date": "2024-09-19", "close": 17.74, "volume": 1014756.0}, {"date": "2024-09-20", "close": 17.42, "volume": 1413837.0}, {"date": "2024-09-23", "close": 16.41, "volume": 2217615.0}, {"date": "2024-09-24", "close": 16.65, "volume": 658206.0}, {"date": "2024-09-25", "close": 16.44, "volume": 994242.0}, {"date": "2024-09-26", "close": 17.19, "volume": 869193.0}, {"date": "2024-09-27", "close": 17.43, "volume": 614030.0}, {"date": "2024-09-30", "close": 16.95, "volume": 943496.0}, {"date": "2024-10-01", "close": 15.5, "volume": 3637994.0}, {"date": "2024-10-02", "close": 15.44, "volume": 1436725.0}, {"date": "2024-10-03", "close": 15.18, "volume": 1569830.0}, {"date": "2024-10-04", "close": 15.78, "volume": 1176655.0}, {"date": "2024-10-07", "close": 15.11, "volume": 2079118.0}, {"date": "2024-10-08", "close": 14.88, "volume": 1511819.0}, {"date": "2024-10-09", "close": 15.05, "volume": 1054634.0}, {"date": "2024-10-10", "close": 16.16, "volume": 2276537.0}, {"date": "2024-10-11", "close": 16.5, "volume": 1403983.0}, {"date": "2024-10-14", "close": 16.65, "volume": 873809.0}, {"date": "2024-10-15", "close": 16.65, "volume": 880150.0}, {"date": "2024-10-16", "close": 16.88, "volume": 594214.0}, {"date": "2024-10-17", "close": 17.21, "volume": 828578.0}, {"date": "2024-10-18", "close": 17.78, "volume": 1115275.0}, {"date": "2024-10-21", "close": 17.93, "volume": 1240141.0}, {"date": "2024-10-22", "close": 18.35, "volume": 1222071.0}, {"date": "2024-10-23", "close": 17.84, "volume": 1187431.0}, {"date": "2024-10-24", "close": 17.7, "volume": 902045.0}, {"date": "2024-10-25", "close": 17.55, "volume": 745360.0}, {"date": "2024-10-28", "close": 17.98, "volume": 808881.0}, {"date": "2024-10-29", "close": 17.91, "volume": 772344.0}, {"date": "2024-10-30", "close": 17.87, "volume": 1116656.0}, {"date": "2024-10-31", "close": 17.08, "volume": 1137036.0}, {"date": "2024-11-01", "close": 17.26, "volume": 840613.0}, {"date": "2024-11-04", "close": 17.38, "volume": 1337282.0}, {"date": "2024-11-05", "close": 17.9, "volume": 798329.0}, {"date": "2024-11-06", "close": 19.27, "volume": 2070693.0}, {"date": "2024-11-07", "close": 19.23, "volume": 1330407.0}, {"date": "2024-11-08", "close": 19.41, "volume": 1451174.0}, {"date": "2024-11-11", "close": 19.5, "volume": 929218.0}, {"date": "2024-11-12", "close": 19.26, "volume": 906146.0}, {"date": "2024-11-13", "close": 19.32, "volume": 886969.0}, {"date": "2024-11-14", "close": 19.0, "volume": 910589.0}, {"date": "2024-11-15", "close": 18.01, "volume": 1379072.0}, {"date": "2024-11-18", "close": 17.9, "volume": 1698800.0}, {"date": "2024-11-19", "close": 17.71, "volume": 1164801.0}, {"date": "2024-11-20", "close": 18.24, "volume": 1471352.0}, {"date": "2024-11-21", "close": 18.485, "volume": 949888.0}, {"date": "2024-11-22", "close": 19.02, "volume": 794565.0}, {"date": "2024-11-25", "close": 19.52, "volume": 1413460.0}, {"date": "2024-11-26", "close": 19.25, "volume": 864316.0}, {"date": "2024-11-27", "close": 19.49, "volume": 652526.0}, {"date": "2024-11-29", "close": 19.53, "volume": 559502.0}, {"date": "2024-12-02", "close": 19.445, "volume": 1009607.0}, {"date": "2024-12-03", "close": 19.12, "volume": 1128617.0}, {"date": "2024-12-04", "close": 19.4, "volume": 1149729.0}, {"date": "2024-12-05", "close": 18.11, "volume": 942582.0}, {"date": "2024-12-06", "close": 18.13, "volume": 548555.0}, {"date": "2024-12-09", "close": 18.84, "volume": 916183.0}, {"date": "2024-12-10", "close": 18.56, "volume": 442179.0}, {"date": "2024-12-11", "close": 18.62, "volume": 572140.0}, {"date": "2024-12-12", "close": 18.5, "volume": 416426.0}, {"date": "2024-12-13", "close": 18.26, "volume": 555841.0}, {"date": "2024-12-16", "close": 17.97, "volume": 555198.0}, {"date": "2024-12-17", "close": 17.83, "volume": 962964.0}, {"date": "2024-12-18", "close": 17.15, "volume": 882987.0}, {"date": "2024-12-19", "close": 17.19, "volume": 995002.0}, {"date": "2024-12-20", "close": 17.08, "volume": 2316194.0}, {"date": "2024-12-23", "close": 16.95, "volume": 876018.0}, {"date": "2024-12-24", "close": 17.06, "volume": 518368.0}, {"date": "2024-12-26", "close": 17.3, "volume": 1125604.0}, {"date": "2024-12-27", "close": 17.02, "volume": 517775.0}, {"date": "2024-12-30", "close": 16.63, "volume": 782793.0}, {"date": "2024-12-31", "close": 16.7, "volume": 708223.0}, {"date": "2025-01-02", "close": 16.96, "volume": 546580.0}, {"date": "2025-01-03", "close": 17.01, "volume": 566471.0}, {"date": "2025-01-06", "close": 17.12, "volume": 714915.0}, {"date": "2025-01-07", "close": 17.4, "volume": 844394.0}, {"date": "2025-01-08", "close": 16.01, "volume": 2174892.0}, {"date": "2025-01-10", "close": 15.9, "volume": 1237340.0}, {"date": "2025-01-13", "close": 15.97, "volume": 814285.0}, {"date": "2025-01-14", "close": 16.07, "volume": 714558.0}, {"date": "2025-01-15", "close": 16.54, "volume": 731436.0}, {"date": "2025-01-16", "close": 16.57, "volume": 962518.0}, {"date": "2025-01-17", "close": 16.79, "volume": 1005877.0}, {"date": "2025-01-21", "close": 16.96, "volume": 892464.0}, {"date": "2025-01-22", "close": 17.07, "volume": 827478.0}, {"date": "2025-01-23", "close": 17.26, "volume": 854586.0}, {"date": "2025-01-24", "close": 17.25, "volume": 581525.0}, {"date": "2025-01-27", "close": 17.09, "volume": 844792.0}, {"date": "2025-01-28", "close": 17.22, "volume": 512074.0}, {"date": "2025-01-29", "close": 17.41, "volume": 408067.0}, {"date": "2025-01-30", "close": 17.27, "volume": 644633.0}, {"date": "2025-01-31", "close": 17.21, "volume": 899147.0}, {"date": "2025-02-03", "close": 16.67, "volume": 856484.0}, {"date": "2025-02-04", "close": 17.5, "volume": 1800121.0}, {"date": "2025-02-05", "close": 17.96, "volume": 1363794.0}, {"date": "2025-02-06", "close": 18.25, "volume": 1380282.0}, {"date": "2025-02-07", "close": 18.04, "volume": 1220055.0}, {"date": "2025-02-10", "close": 18.54, "volume": 955476.0}, {"date": "2025-02-11", "close": 18.58, "volume": 647052.0}, {"date": "2025-02-12", "close": 18.89, "volume": 1091265.0}, {"date": "2025-02-13", "close": 19.05, "volume": 581407.0}, {"date": "2025-02-14", "close": 18.81, "volume": 1087090.0}, {"date": "2025-02-18", "close": 19.11, "volume": 971186.0}, {"date": "2025-02-19", "close": 19.395, "volume": 711017.0}, {"date": "2025-02-20", "close": 18.97, "volume": 599569.0}, {"date": "2025-02-21", "close": 18.9, "volume": 755675.0}, {"date": "2025-02-24", "close": 19.12, "volume": 997197.0}, {"date": "2025-02-25", "close": 18.93, "volume": 785243.0}, {"date": "2025-02-26", "close": 19.31, "volume": 725259.0}, {"date": "2025-02-27", "close": 18.57, "volume": 842873.0}, {"date": "2025-02-28", "close": 18.72, "volume": 1079482.0}, {"date": "2025-03-03", "close": 18.89, "volume": 1303860.0}, {"date": "2025-03-04", "close": 18.82, "volume": 1595428.0}, {"date": "2025-03-05", "close": 19.26, "volume": 883845.0}, {"date": "2025-03-06", "close": 19.31, "volume": 973093.0}, {"date": "2025-03-07", "close": 19.02, "volume": 935355.0}, {"date": "2025-03-10", "close": 19.35, "volume": 1665270.0}, {"date": "2025-03-11", "close": 18.81, "volume": 1241852.0}, {"date": "2025-03-12", "close": 18.16, "volume": 1406682.0}, {"date": "2025-03-13", "close": 18.46, "volume": 1197112.0}, {"date": "2025-03-14", "close": 18.31, "volume": 1604223.0}, {"date": "2025-03-17", "close": 18.35, "volume": 1140133.0}, {"date": "2025-03-18", "close": 18.18, "volume": 1206235.0}, {"date": "2025-03-19", "close": 18.65, "volume": 1292564.0}, {"date": "2025-03-20", "close": 18.43, "volume": 1087454.0}, {"date": "2025-03-21", "close": 18.63, "volume": 2345273.0}, {"date": "2025-03-24", "close": 19.0, "volume": 1014748.0}, {"date": "2025-03-25", "close": 18.42, "volume": 1213702.0}, {"date": "2025-03-26", "close": 18.21, "volume": 1458424.0}, {"date": "2025-03-27", "close": 18.3, "volume": 1189351.0}, {"date": "2025-03-28", "close": 17.7, "volume": 1447262.0}, {"date": "2025-03-31", "close": 17.74, "volume": 1870219.0}, {"date": "2025-04-01", "close": 18.1, "volume": 1669556.0}, {"date": "2025-04-02", "close": 17.98, "volume": 1395438.0}, {"date": "2025-04-03", "close": 16.3, "volume": 2596526.0}, {"date": "2025-04-04", "close": 15.71, "volume": 2845098.0}, {"date": "2025-04-07", "close": 15.4, "volume": 1822994.0}, {"date": "2025-04-08", "close": 14.48, "volume": 2079874.0}, {"date": "2025-04-09", "close": 15.46, "volume": 4100298.0}, {"date": "2025-04-10", "close": 14.1, "volume": 2244746.0}, {"date": "2025-04-11", "close": 14.88, "volume": 1863802.0}, {"date": "2025-04-14", "close": 15.08, "volume": 1906826.0}, {"date": "2025-04-15", "close": 15.405, "volume": 1879850.0}, {"date": "2025-04-16", "close": 14.91, "volume": 1367436.0}, {"date": "2025-04-17", "close": 14.92, "volume": 871724.0}, {"date": "2025-04-21", "close": 14.8, "volume": 697996.0}, {"date": "2025-04-22", "close": 15.63, "volume": 994657.0}, {"date": "2025-04-23", "close": 15.58, "volume": 1259691.0}, {"date": "2025-04-24", "close": 16.13, "volume": 1134875.0}, {"date": "2025-04-25", "close": 16.22, "volume": 932624.0}, {"date": "2025-04-28", "close": 14.26, "volume": 4805719.0}, {"date": "2025-04-29", "close": 14.42, "volume": 2127716.0}, {"date": "2025-04-30", "close": 14.1, "volume": 1971487.0}, {"date": "2025-05-01", "close": 14.7, "volume": 1722584.0}, {"date": "2025-05-02", "close": 14.57, "volume": 1081631.0}, {"date": "2025-05-05", "close": 14.25, "volume": 1224277.0}, {"date": "2025-05-06", "close": 14.3, "volume": 1140156.0}, {"date": "2025-05-07", "close": 14.22, "volume": 1009836.0}, {"date": "2025-05-08", "close": 14.23, "volume": 1197173.0}, {"date": "2025-05-09", "close": 14.45, "volume": 1346991.0}, {"date": "2025-05-12", "close": 15.0, "volume": 1106552.0}, {"date": "2025-05-13", "close": 14.92, "volume": 767851.0}, {"date": "2025-05-14", "close": 14.57, "volume": 907209.0}, {"date": "2025-05-15", "close": 14.71, "volume": 1082949.0}, {"date": "2025-05-16", "close": 14.67, "volume": 1038069.0}, {"date": "2025-05-19", "close": 14.53, "volume": 715156.0}, {"date": "2025-05-20", "close": 14.76, "volume": 963239.0}, {"date": "2025-05-21", "close": 14.21, "volume": 957232.0}, {"date": "2025-05-22", "close": 14.33, "volume": 873340.0}, {"date": "2025-05-23", "close": 14.23, "volume": 774301.0}, {"date": "2025-05-27", "close": 14.54, "volume": 1301786.0}, {"date": "2025-05-28", "close": 14.39, "volume": 731876.0}, {"date": "2025-05-29", "close": 14.59, "volume": 935028.0}, {"date": "2025-05-30", "close": 14.66, "volume": 1171751.0}, {"date": "2025-06-02", "close": 14.35, "volume": 1039555.0}, {"date": "2025-06-03", "close": 14.71, "volume": 838844.0}, {"date": "2025-06-04", "close": 14.73, "volume": 642696.0}, {"date": "2025-06-05", "close": 14.34, "volume": 1476387.0}, {"date": "2025-06-06", "close": 14.16, "volume": 1460236.0}, {"date": "2025-06-09", "close": 14.56, "volume": 1252697.0}, {"date": "2025-06-10", "close": 14.56, "volume": 743923.0}, {"date": "2025-06-11", "close": 14.285, "volume": 1064609.0}, {"date": "2025-06-12", "close": 14.05, "volume": 1016218.0}, {"date": "2025-06-13", "close": 13.36, "volume": 2370891.0}, {"date": "2025-06-16", "close": 13.43, "volume": 1260477.0}, {"date": "2025-06-17", "close": 13.37, "volume": 1261835.0}, {"date": "2025-06-18", "close": 13.34, "volume": 1078793.0}, {"date": "2025-06-20", "close": 13.28, "volume": 1103526.0}, {"date": "2025-06-23", "close": 13.49, "volume": 1095994.0}, {"date": "2025-06-24", "close": 13.76, "volume": 1193837.0}, {"date": "2025-06-25", "close": 14.21, "volume": 1392908.0}, {"date": "2025-06-26", "close": 14.07, "volume": 1268608.0}, {"date": "2025-06-27", "close": 14.19, "volume": 12990690.0}, {"date": "2025-06-30", "close": 14.44, "volume": 1418013.0}, {"date": "2025-07-01", "close": 14.83, "volume": 1989271.0}, {"date": "2025-07-02", "close": 15.21, "volume": 1275610.0}, {"date": "2025-07-03", "close": 15.16, "volume": 595953.0}, {"date": "2025-07-07", "close": 15.1, "volume": 878915.0}, {"date": "2025-07-08", "close": 15.36, "volume": 1057539.0}, {"date": "2025-07-09", "close": 15.23, "volume": 952178.0}, {"date": "2025-07-10", "close": 15.18, "volume": 1756258.0}, {"date": "2025-07-11", "close": 14.71, "volume": 972183.0}, {"date": "2025-07-14", "close": 14.74, "volume": 1196488.0}, {"date": "2025-07-15", "close": 14.25, "volume": 780958.0}, {"date": "2025-07-16", "close": 14.26, "volume": 710860.0}, {"date": "2025-07-17", "close": 14.1, "volume": 866158.0}, {"date": "2025-07-18", "close": 13.895, "volume": 1246931.0}, {"date": "2025-07-21", "close": 13.96, "volume": 878378.0}, {"date": "2025-07-22", "close": 14.41, "volume": 831101.0}, {"date": "2025-07-23", "close": 14.93, "volume": 1379224.0}, {"date": "2025-07-24", "close": 14.53, "volume": 616773.0}, {"date": "2025-07-25", "close": 14.72, "volume": 632256.0}, {"date": "2025-07-28", "close": 14.54, "volume": 761855.0}, {"date": "2025-07-29", "close": 14.31, "volume": 1213607.0}, {"date": "2025-07-30", "close": 13.9, "volume": 2132206.0}, {"date": "2025-07-31", "close": 13.66, "volume": 1524659.0}, {"date": "2025-08-01", "close": 13.74, "volume": 1726642.0}, {"date": "2025-08-04", "close": 14.07, "volume": 1402694.0}, {"date": "2025-08-05", "close": 14.13, "volume": 1641315.0}, {"date": "2025-08-06", "close": 13.98, "volume": 1348387.0}, {"date": "2025-08-07", "close": 14.37, "volume": 1208345.0}, {"date": "2025-08-08", "close": 14.11, "volume": 772737.0}, {"date": "2025-08-11", "close": 13.8, "volume": 1022366.0}, {"date": "2025-08-12", "close": 14.22, "volume": 789972.0}, {"date": "2025-08-13", "close": 14.65, "volume": 1098476.0}, {"date": "2025-08-14", "close": 14.28, "volume": 1166089.0}, {"date": "2025-08-15", "close": 14.35, "volume": 948568.0}, {"date": "2025-08-18", "close": 14.305, "volume": 896673.0}, {"date": "2025-08-19", "close": 14.18, "volume": 723787.0}, {"date": "2025-08-20", "close": 14.19, "volume": 798925.0}, {"date": "2025-08-21", "close": 14.21, "volume": 729595.0}, {"date": "2025-08-22", "close": 14.81, "volume": 1099569.0}, {"date": "2025-08-25", "close": 14.57, "volume": 642173.0}, {"date": "2025-08-26", "close": 14.88, "volume": 812618.0}, {"date": "2025-08-27", "close": 15.19, "volume": 1088837.0}, {"date": "2025-08-28", "close": 14.92, "volume": 2406033.0}, {"date": "2025-08-29", "close": 14.94, "volume": 1650740.0}, {"date": "2025-09-02", "close": 14.41, "volume": 812679.0}, {"date": "2025-09-03", "close": 14.51, "volume": 679171.0}, {"date": "2025-09-04", "close": 14.41, "volume": 517053.0}, {"date": "2025-09-05", "close": 14.98, "volume": 996102.0}, {"date": "2025-09-08", "close": 15.28, "volume": 1239089.0}, {"date": "2025-09-09", "close": 15.07, "volume": 727243.0}, {"date": "2025-09-10", "close": 15.02, "volume": 1239468.0}, {"date": "2025-09-11", "close": 15.34, "volume": 827549.0}, {"date": "2025-09-12", "close": 14.83, "volume": 729650.0}, {"date": "2025-09-15", "close": 14.86, "volume": 644716.0}, {"date": "2025-09-16", "close": 14.96, "volume": 626123.0}, {"date": "2025-09-17", "close": 14.93, "volume": 640849.0}, {"date": "2025-09-18", "close": 15.17, "volume": 467301.0}, {"date": "2025-09-19", "close": 14.7, "volume": 1560243.0}, {"date": "2025-09-22", "close": 15.01, "volume": 816411.0}, {"date": "2025-09-23", "close": 14.94, "volume": 559679.0}, {"date": "2025-09-24", "close": 14.95, "volume": 532264.0}, {"date": "2025-09-25", "close": 14.78, "volume": 688454.0}, {"date": "2025-09-26", "close": 14.9, "volume": 488462.0}, {"date": "2025-09-29", "close": 15.0, "volume": 555335.0}, {"date": "2025-09-30", "close": 14.9, "volume": 490373.0}, {"date": "2025-10-01", "close": 15.28, "volume": 762540.0}, {"date": "2025-10-02", "close": 15.46, "volume": 617431.0}, {"date": "2025-10-03", "close": 15.15, "volume": 1002305.0}, {"date": "2025-10-06", "close": 15.23, "volume": 846957.0}, {"date": "2025-10-07", "close": 15.03, "volume": 653478.0}, {"date": "2025-10-08", "close": 15.05, "volume": 663719.0}, {"date": "2025-10-09", "close": 15.89, "volume": 1987225.0}, {"date": "2025-10-10", "close": 15.265, "volume": 1244620.0}, {"date": "2025-10-13", "close": 15.3, "volume": 916459.0}, {"date": "2025-10-14", "close": 15.44, "volume": 931119.0}, {"date": "2025-10-15", "close": 15.27, "volume": 1246822.0}, {"date": "2025-10-16", "close": 15.22, "volume": 482305.0}, {"date": "2025-10-17", "close": 15.31, "volume": 619697.0}, {"date": "2025-10-20", "close": 16.01, "volume": 595217.0}, {"date": "2025-10-21", "close": 16.01, "volume": 454452.0}, {"date": "2025-10-22", "close": 15.59, "volume": 510848.0}, {"date": "2025-10-23", "close": 15.48, "volume": 365073.0}, {"date": "2025-10-24", "close": 15.31, "volume": 491694.0}, {"date": "2025-10-27", "close": 15.65, "volume": 654261.0}, {"date": "2025-10-28", "close": 15.27, "volume": 464034.0}, {"date": "2025-10-29", "close": 14.92, "volume": 1506007.0}, {"date": "2025-10-30", "close": 14.71, "volume": 406464.0}, {"date": "2025-10-31", "close": 14.77, "volume": 409294.0}, {"date": "2025-11-03", "close": 14.69, "volume": 692338.0}, {"date": "2025-11-04", "close": 14.63, "volume": 730384.0}, {"date": "2025-11-05", "close": 14.53, "volume": 844161.0}, {"date": "2025-11-06", "close": 14.44, "volume": 726016.0}, {"date": "2025-11-07", "close": 14.45, "volume": 478031.0}, {"date": "2025-11-10", "close": 14.6, "volume": 473544.0}, {"date": "2025-11-11", "close": 14.51, "volume": 564452.0}, {"date": "2025-11-12", "close": 14.61, "volume": 431705.0}, {"date": "2025-11-13", "close": 14.3, "volume": 432550.0}, {"date": "2025-11-14", "close": 14.17, "volume": 609976.0}, {"date": "2025-11-17", "close": 13.91, "volume": 845806.0}, {"date": "2025-11-18", "close": 14.15, "volume": 755915.0}, {"date": "2025-11-19", "close": 14.05, "volume": 447652.0}, {"date": "2025-11-20", "close": 13.74, "volume": 912121.0}, {"date": "2025-11-21", "close": 14.06, "volume": 757793.0}, {"date": "2025-11-24", "close": 13.82, "volume": 593061.0}, {"date": "2025-11-25", "close": 14.13, "volume": 603232.0}, {"date": "2025-11-26", "close": 14.06, "volume": 467269.0}, {"date": "2025-11-28", "close": 14.25, "volume": 353379.0}, {"date": "2025-12-01", "close": 14.3, "volume": 716457.0}, {"date": "2025-12-02", "close": 14.24, "volume": 585086.0}, {"date": "2025-12-03", "close": 14.44, "volume": 440768.0}, {"date": "2025-12-04", "close": 14.34, "volume": 413650.0}, {"date": "2025-12-05", "close": 14.42, "volume": 495834.0}, {"date": "2025-12-08", "close": 14.36, "volume": 531344.0}, {"date": "2025-12-09", "close": 14.35, "volume": 467589.0}, {"date": "2025-12-10", "close": 14.5, "volume": 499227.0}, {"date": "2025-12-11", "close": 14.45, "volume": 669800.0}, {"date": "2025-12-12", "close": 14.51, "volume": 616472.0}, {"date": "2025-12-15", "close": 14.33, "volume": 472811.0}, {"date": "2025-12-16", "close": 14.48, "volume": 519600.0}, {"date": "2025-12-17", "close": 14.31, "volume": 460304.0}, {"date": "2025-12-18", "close": 14.56, "volume": 488434.0}, {"date": "2025-12-19", "close": 14.36, "volume": 692188.0}, {"date": "2025-12-22", "close": 14.43, "volume": 536529.0}, {"date": "2025-12-23", "close": 14.37, "volume": 354719.0}, {"date": "2025-12-24", "close": 14.47, "volume": 213926.0}, {"date": "2025-12-26", "close": 14.62, "volume": 415378.0}, {"date": "2025-12-29", "close": 14.78, "volume": 695772.0}, {"date": "2025-12-30", "close": 14.84, "volume": 816392.0}, {"date": "2025-12-31", "close": 14.69, "volume": 649161.0}, {"date": "2026-01-02", "close": 14.8, "volume": 655682.0}, {"date": "2026-01-05", "close": 15.19, "volume": 737513.0}, {"date": "2026-01-06", "close": 15.55, "volume": 772687.0}, {"date": "2026-01-07", "close": 15.64, "volume": 703931.0}, {"date": "2026-01-08", "close": 14.26, "volume": 1588625.0}, {"date": "2026-01-09", "close": 14.44, "volume": 943269.0}, {"date": "2026-01-12", "close": 14.49, "volume": 794314.0}, {"date": "2026-01-13", "close": 14.03, "volume": 590512.0}, {"date": "2026-01-14", "close": 14.04, "volume": 601625.0}, {"date": "2026-01-15", "close": 14.05, "volume": 651959.0}, {"date": "2026-01-16", "close": 13.94, "volume": 1018734.0}, {"date": "2026-01-20", "close": 13.82, "volume": 760483.0}, {"date": "2026-01-21", "close": 14.12, "volume": 695182.0}, {"date": "2026-01-22", "close": 14.08, "volume": 495165.0}, {"date": "2026-01-23", "close": 13.95, "volume": 453561.0}, {"date": "2026-01-26", "close": 15.43, "volume": 3404243.0}, {"date": "2026-01-27", "close": 15.25, "volume": 812416.0}, {"date": "2026-01-28", "close": 15.12, "volume": 735858.0}, {"date": "2026-01-29", "close": 16.02, "volume": 2797497.0}, {"date": "2026-01-30", "close": 15.71, "volume": 1352284.0}, {"date": "2026-02-02", "close": 16.62, "volume": 1727180.0}, {"date": "2026-02-03", "close": 15.9, "volume": 1172572.0}, {"date": "2026-02-04", "close": 15.02, "volume": 3360089.0}, {"date": "2026-02-05", "close": 14.82, "volume": 2646233.0}, {"date": "2026-02-06", "close": 15.08, "volume": 1050704.0}, {"date": "2026-02-09", "close": 15.12, "volume": 1104394.0}, {"date": "2026-02-10", "close": 14.62, "volume": 1712568.0}, {"date": "2026-02-11", "close": 14.24, "volume": 1647209.0}, {"date": "2026-02-12", "close": 14.3, "volume": 1220819.0}, {"date": "2026-02-13", "close": 14.3, "volume": 752343.0}, {"date": "2026-02-17", "close": 14.48, "volume": 769823.0}, {"date": "2026-02-18", "close": 14.46, "volume": 579540.0}, {"date": "2026-02-19", "close": 15.095, "volume": 1379288.0}, {"date": "2026-02-20", "close": 15.22, "volume": 629278.0}, {"date": "2026-02-23", "close": 14.2, "volume": 2338028.0}, {"date": "2026-02-24", "close": 13.98, "volume": 1092241.0}, {"date": "2026-02-25", "close": 13.96, "volume": 764359.0}, {"date": "2026-02-26", "close": 14.05, "volume": 761117.0}, {"date": "2026-02-27", "close": 13.75, "volume": 816098.0}, {"date": "2026-03-02", "close": 13.64, "volume": 1100673.0}, {"date": "2026-03-03", "close": 13.6, "volume": 568403.0}, {"date": "2026-03-04", "close": 13.56, "volume": 454128.0}, {"date": "2026-03-05", "close": 13.45, "volume": 371796.0}, {"date": "2026-03-06", "close": 13.23, "volume": 651294.0}, {"date": "2026-03-09", "close": 13.29, "volume": 1462241.0}, {"date": "2026-03-10", "close": 13.27, "volume": 727036.0}, {"date": "2026-03-11", "close": 13.14, "volume": 449542.0}, {"date": "2026-03-12", "close": 12.76, "volume": 1357510.0}, {"date": "2026-03-13", "close": 13.54, "volume": 1928096.0}, {"date": "2026-03-16", "close": 13.43, "volume": 1196276.0}, {"date": "2026-03-17", "close": 13.65, "volume": 1523592.0}, {"date": "2026-03-18", "close": 13.45, "volume": 1283864.0}, {"date": "2026-03-19", "close": 13.79, "volume": 2244889.0}, {"date": "2026-03-20", "close": 13.53, "volume": 1399030.0}, {"date": "2026-03-23", "close": 13.73, "volume": 1113315.0}, {"date": "2026-03-24", "close": 13.7, "volume": 782087.0}, {"date": "2026-03-25", "close": 13.75, "volume": 829692.0}, {"date": "2026-03-26", "close": 13.75, "volume": 660482.0}, {"date": "2026-03-27", "close": 13.4, "volume": 985506.0}, {"date": "2026-03-30", "close": 13.41, "volume": 1057454.0}, {"date": "2026-03-31", "close": 13.68, "volume": 1088448.0}, {"date": "2026-04-01", "close": 13.7, "volume": 682809.0}, {"date": "2026-04-02", "close": 13.79, "volume": 661914.0}, {"date": "2026-04-06", "close": 13.71, "volume": 312834.0}, {"date": "2026-04-07", "close": 13.65, "volume": 896339.0}, {"date": "2026-04-08", "close": 13.78, "volume": 556013.0}, {"date": "2026-04-09", "close": 13.69, "volume": 765142.0}, {"date": "2026-04-10", "close": 13.53, "volume": 1192288.0}, {"date": "2026-04-13", "close": 13.99, "volume": 842798.0}, {"date": "2026-04-14", "close": 14.14, "volume": 779704.0}, {"date": "2026-04-15", "close": 14.25, "volume": 660871.0}, {"date": "2026-04-16", "close": 14.33, "volume": 1186475.0}, {"date": "2026-04-17", "close": 14.65, "volume": 872469.0}, {"date": "2026-04-20", "close": 14.57, "volume": 833384.0}, {"date": "2026-04-21", "close": 14.51, "volume": 361266.0}, {"date": "2026-04-22", "close": 14.41, "volume": 478224.0}, {"date": "2026-04-23", "close": 14.36, "volume": 453466.0}, {"date": "2026-04-24", "close": 14.4, "volume": 404091.0}, {"date": "2026-04-27", "close": 14.31, "volume": 352512.0}, {"date": "2026-04-28", "close": 14.21, "volume": 303531.0}, {"date": "2026-04-29", "close": 13.96, "volume": 389336.0}, {"date": "2026-04-30", "close": 14.47, "volume": 365773.0}, {"date": "2026-05-01", "close": 14.41, "volume": 316032.0}, {"date": "2026-05-04", "close": 14.31, "volume": 343724.0}, {"date": "2026-05-05", "close": 14.4, "volume": 581140.0}, {"date": "2026-05-06", "close": 13.59, "volume": 1966035.0}, {"date": "2026-05-07", "close": 13.92, "volume": 1564515.0}, {"date": "2026-05-08", "close": 13.96, "volume": 1384473.0}, {"date": "2026-05-11", "close": 13.77, "volume": 1373389.0}, {"date": "2026-05-12", "close": 13.83, "volume": 1101950.0}, {"date": "2026-05-13", "close": 14.04, "volume": 1046724.0}, {"date": "2026-05-14", "close": 14.05, "volume": 978764.0}, {"date": "2026-05-15", "close": 13.9, "volume": 773429.0}, {"date": "2026-05-18", "close": 14.1, "volume": 967515.0}, {"date": "2026-05-19", "close": 13.97, "volume": 760698.0}, {"date": "2026-05-20", "close": 14.02, "volume": 855551.0}, {"date": "2026-05-21", "close": 13.83, "volume": 2742949.0}, {"date": "2026-05-22", "close": 13.74, "volume": 1265424.0}, {"date": "2026-05-26", "close": 13.81, "volume": 1193031.0}, {"date": "2026-05-27", "close": 13.81, "volume": 1024480.0}, {"date": "2026-05-28", "close": 14.05, "volume": 721218.0}, {"date": "2026-05-29", "close": 13.93, "volume": 979829.0}, {"date": "2026-06-01", "close": 13.59, "volume": 791869.0}, {"date": "2026-06-02", "close": 13.5, "volume": 573869.0}, {"date": "2026-06-03", "close": 13.49, "volume": 732033.0}, {"date": "2026-06-04", "close": 13.62, "volume": 406164.0}, {"date": "2026-06-05", "close": 13.54, "volume": 497288.0}, {"date": "2026-06-08", "close": 13.5, "volume": 426089.0}, {"date": "2026-06-09", "close": 13.56, "volume": 526309.0}, {"date": "2026-06-10", "close": 13.47, "volume": 487915.0}, {"date": "2026-06-11", "close": 13.49, "volume": 515487.0}, {"date": "2026-06-12", "close": 13.45, "volume": 448470.0}, {"date": "2026-06-15", "close": 13.57, "volume": 673048.0}, {"date": "2026-06-16", "close": 13.49, "volume": 652269.0}, {"date": "2026-06-17", "close": 13.36, "volume": 618743.0}, {"date": "2026-06-18", "close": 13.4, "volume": 568624.0}, {"date": "2026-06-22", "close": 13.21, "volume": 721842.0}, {"date": "2026-06-23", "close": 13.35, "volume": 521567.0}, {"date": "2026-06-24", "close": 14.79, "volume": 3497410.0}, {"date": "2026-06-25", "close": 14.81, "volume": 1272695.0}, {"date": "2026-06-26", "close": 14.63, "volume": 1141039.0}, {"date": "2026-06-29", "close": 14.74, "volume": 591783.0}, {"date": "2026-06-30", "close": 14.62, "volume": 834896.0}, {"date": "2026-07-01", "close": 14.68, "volume": 526380.0}, {"date": "2026-07-02", "close": 14.8, "volume": 688270.0}, {"date": "2026-07-06", "close": 14.6, "volume": 467184.0}, {"date": "2026-07-07", "close": 14.54, "volume": 409944.0}, {"date": "2026-07-08", "close": 14.46, "volume": 450401.0}, {"date": "2026-07-09", "close": 15.01, "volume": 1684399.0}, {"date": "2026-07-10", "close": 15.28, "volume": 823376.0}, {"date": "2026-07-13", "close": 15.15, "volume": 693078.0}, {"date": "2026-07-14", "close": 14.92, "volume": 601291.0}, {"date": "2026-07-15", "close": 15.28, "volume": 516722.0}, {"date": "2026-07-16", "close": 15.595, "volume": 1034723.0}, {"date": "2026-07-17", "close": 15.47, "volume": 609925.0}, {"date": "2026-07-20", "close": 15.36, "volume": 444804.0}, {"date": "2026-07-21", "close": 15.36, "volume": 387930.0}, {"date": "2026-07-22", "close": 15.2, "volume": 373546.0}, {"date": "2026-07-23", "close": 15.09, "volume": 536870.0}, {"date": "2026-07-24", "close": 15.17, "volume": 419196.0}], "refreshing": true}