{"ticker": "NX", "overview": {"cik": "1423221", "ticker": "NX", "name": "Quanex Building Products CORP", "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "sic": "3350", "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001171843-26-005764", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001423221-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001171843-26-003917", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001171843-26-003761", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001104659-26-067508", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-14", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001423221-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001171843-26-001364", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022858", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "FORM 8-K", "accession": "0001171843-26-001142", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-053500", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000275", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "NX", "has_prices": true, "as_of": "2026-07-24", "last": 18.6, "prev_close": 18.26, "change": 0.33999999999999986, "change_pct": 0.018619934282584877, "session_volume": 242935.0, "vwap_5": 18.191021224761258, "vwap_20": 17.66818986881572, "vwap_60": 17.613650623018923, "vwap_250": 16.83824320013484, "high_52w": 22.55, "low_52w": 11.25, "avg_volume_20": 369129.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-007201", "src": "13DG", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Quanex Building Products Corp", "who_key": "Quanex Building Products CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Quanex Building Products CORP moves to a 8.78% activist stake in NX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423221/0000919574-26-007201-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001423221-26-000045", "src": "INSIDERS", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Jason Lippert", "who_key": "LIPPERT JASON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on NX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1423221/000142322126000045/0001423221-26-000045-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001423221-26-000046", "src": "INSIDERS", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Mary Katherine Lawler", "who_key": "Lawler Mary Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on NX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1435059/000142322126000046/0001423221-26-000046-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001423221-26-000043", "src": "INSIDERS", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Bradley E. Hughes", "who_key": "Hughes Bradley E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on NX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476457/000142322126000043/0001423221-26-000043-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001423221-26-000044", "src": "INSIDERS", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "William E. Waltz Jr.", "who_key": "Waltz William E Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on NX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674332/000142322126000044/0001423221-26-000044-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001423221-26-000042", "src": "INSIDERS", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Manish H. Shah", "who_key": "Shah Manish H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Director files routine paperwork on NX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849123/000142322126000042/0001423221-26-000042-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "13DG-0002100119-26-001004", "src": "13DG", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Quanex Building Products Corp", "who_key": "Quanex Building Products CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Quanex Building Products CORP takes a 5.12% passive stake in NX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423221/0002100119-26-001004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0001890906-26-000037", "src": "13DG", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in NX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000037-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291828}, {"id": "13DG-0000102909-26-002117", "src": "13DG", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Quanex Building Products Corp", "who_key": "Quanex Building Products CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Quanex Building Products CORP adjusts its stake in NX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423221/0000102909-26-002117-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-007201", "src": "13DG", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Quanex Building Products Corp", "who_key": "Quanex Building Products CORP", "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": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Quanex Building Products CORP moves to a 8.78% activist stake in NX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423221/0000919574-26-007201-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "13DG-0002100119-26-001004", "src": "13DG", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Quanex Building Products Corp", "who_key": "Quanex Building Products CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Quanex Building Products CORP takes a 5.12% passive stake in NX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423221/0002100119-26-001004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0001890906-26-000037", "src": "13DG", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in NX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000037-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291828}, {"id": "13DG-0000102909-26-002117", "src": "13DG", "ticker": "NX", "cik": "1423221", "company": "Quanex Building Products CORP", "company_raw": "Quanex Building Products CORP", "who": "Quanex Building Products Corp", "who_key": "Quanex Building Products CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rolling Drawing & Extruding of  Nonferrous Metals", "country": "United States", "headline": "Quanex Building Products CORP adjusts its stake in NX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423221/0000102909-26-002117-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quanex Building Products Corporation Common Stock", "new_value": "Quanex Building Products CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001423221", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001423221", "applied": 1, "detected_at": "2026-10-26T09:58:48.798939"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001171843-26-005764", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001423221-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001171843-26-003917", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001171843-26-003761", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001104659-26-067508", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-14", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002117", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001423221-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001171843-26-001364", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001104659-26-022858", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001423221-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "FORM 8-K", "accession": "0001171843-26-001142", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-053500", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000275", "price_sensitive": false}], "performance": {"ticker": "NX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.02, "volume": 111604.0}, {"date": "2021-07-28", "close": 24.15, "volume": 113115.0}, {"date": "2021-07-29", "close": 24.91, "volume": 140869.0}, {"date": "2021-07-30", "close": 24.84, "volume": 106908.0}, {"date": "2021-08-02", "close": 24.28, "volume": 160818.0}, {"date": "2021-08-03", "close": 24.69, "volume": 158061.0}, {"date": "2021-08-04", "close": 23.92, "volume": 106684.0}, {"date": "2021-08-05", "close": 24.05, "volume": 80366.0}, {"date": "2021-08-06", "close": 24.22, "volume": 68580.0}, {"date": "2021-08-09", "close": 23.95, "volume": 94381.0}, {"date": "2021-08-10", "close": 24.58, "volume": 101006.0}, {"date": "2021-08-11", "close": 25.07, "volume": 113279.0}, {"date": "2021-08-12", "close": 25.15, "volume": 94854.0}, {"date": "2021-08-13", "close": 24.72, "volume": 121778.0}, {"date": "2021-08-16", "close": 24.46, "volume": 167902.0}, {"date": "2021-08-17", "close": 23.72, "volume": 149774.0}, {"date": "2021-08-18", "close": 23.53, "volume": 139237.0}, {"date": "2021-08-19", "close": 22.95, "volume": 198245.0}, {"date": "2021-08-20", "close": 22.8, "volume": 683156.0}, {"date": "2021-08-23", "close": 23.47, "volume": 207480.0}, {"date": "2021-08-24", "close": 23.81, "volume": 103412.0}, {"date": "2021-08-25", "close": 23.76, "volume": 155357.0}, {"date": "2021-08-26", "close": 23.19, "volume": 122776.0}, {"date": "2021-08-27", "close": 23.93, "volume": 118487.0}, {"date": "2021-08-30", "close": 23.5, "volume": 97784.0}, {"date": "2021-08-31", "close": 23.56, "volume": 267106.0}, {"date": "2021-09-01", "close": 23.5, "volume": 125624.0}, {"date": "2021-09-02", "close": 23.88, "volume": 147458.0}, {"date": "2021-09-03", "close": 21.98, "volume": 463045.0}, {"date": "2021-09-07", "close": 22.04, "volume": 234786.0}, {"date": "2021-09-08", "close": 21.81, "volume": 224221.0}, {"date": "2021-09-09", "close": 21.65, "volume": 150666.0}, {"date": "2021-09-10", "close": 21.42, "volume": 148666.0}, {"date": "2021-09-13", "close": 22.02, "volume": 153485.0}, {"date": "2021-09-14", "close": 21.62, "volume": 246038.0}, {"date": "2021-09-15", "close": 22.4, "volume": 231995.0}, {"date": "2021-09-16", "close": 22.0, "volume": 241519.0}, {"date": "2021-09-17", "close": 22.25, "volume": 536059.0}, {"date": "2021-09-20", "close": 21.46, "volume": 193197.0}, {"date": "2021-09-21", "close": 21.32, "volume": 109856.0}, {"date": "2021-09-22", "close": 21.61, "volume": 131866.0}, {"date": "2021-09-23", "close": 21.75, "volume": 125720.0}, {"date": "2021-09-24", "close": 21.7, "volume": 110327.0}, {"date": "2021-09-27", "close": 22.47, "volume": 185365.0}, {"date": "2021-09-28", "close": 21.81, "volume": 172766.0}, {"date": "2021-09-29", "close": 21.9, "volume": 84391.0}, {"date": "2021-09-30", "close": 21.41, "volume": 107034.0}, {"date": "2021-10-01", "close": 21.85, "volume": 231827.0}, {"date": "2021-10-04", "close": 21.91, "volume": 122148.0}, {"date": "2021-10-05", "close": 21.64, "volume": 156441.0}, {"date": "2021-10-06", "close": 21.34, "volume": 136109.0}, {"date": "2021-10-07", "close": 21.74, "volume": 121240.0}, {"date": "2021-10-08", "close": 21.29, "volume": 140404.0}, {"date": "2021-10-11", "close": 21.03, "volume": 105239.0}, {"date": "2021-10-12", "close": 20.93, "volume": 115316.0}, {"date": "2021-10-13", "close": 21.12, "volume": 109900.0}, {"date": "2021-10-14", "close": 21.32, "volume": 91436.0}, {"date": "2021-10-15", "close": 21.12, "volume": 149971.0}, {"date": "2021-10-18", "close": 20.91, "volume": 145891.0}, {"date": "2021-10-19", "close": 20.51, "volume": 376522.0}, {"date": "2021-10-20", "close": 21.18, "volume": 200244.0}, {"date": "2021-10-21", "close": 21.03, "volume": 115259.0}, {"date": "2021-10-22", "close": 20.87, "volume": 172021.0}, {"date": "2021-10-25", "close": 21.29, "volume": 162094.0}, {"date": "2021-10-26", "close": 20.92, "volume": 116986.0}, {"date": "2021-10-27", "close": 20.34, "volume": 131180.0}, {"date": "2021-10-28", "close": 20.71, "volume": 73799.0}, {"date": "2021-10-29", "close": 20.72, "volume": 151319.0}, {"date": "2021-11-01", "close": 21.5, "volume": 142249.0}, {"date": "2021-11-02", "close": 21.27, "volume": 118942.0}, {"date": "2021-11-03", "close": 21.66, "volume": 118815.0}, {"date": "2021-11-04", "close": 21.77, "volume": 198897.0}, {"date": "2021-11-05", "close": 22.57, "volume": 160252.0}, {"date": "2021-11-08", "close": 22.37, "volume": 153914.0}, {"date": "2021-11-09", "close": 22.47, "volume": 148724.0}, {"date": "2021-11-10", "close": 22.08, "volume": 124838.0}, {"date": "2021-11-11", "close": 22.44, "volume": 142756.0}, {"date": "2021-11-12", "close": 22.91, "volume": 144994.0}, {"date": "2021-11-15", "close": 22.62, "volume": 423045.0}, {"date": "2021-11-16", "close": 22.88, "volume": 158292.0}, {"date": "2021-11-17", "close": 22.8, "volume": 276930.0}, {"date": "2021-11-18", "close": 23.08, "volume": 160675.0}, {"date": "2021-11-19", "close": 23.1, "volume": 904518.0}, {"date": "2021-11-22", "close": 23.62, "volume": 137499.0}, {"date": "2021-11-23", "close": 23.68, "volume": 126156.0}, {"date": "2021-11-24", "close": 23.36, "volume": 82577.0}, {"date": "2021-11-26", "close": 22.09, "volume": 112362.0}, {"date": "2021-11-29", "close": 21.94, "volume": 103843.0}, {"date": "2021-11-30", "close": 21.37, "volume": 195861.0}, {"date": "2021-12-01", "close": 21.51, "volume": 185741.0}, {"date": "2021-12-02", "close": 22.26, "volume": 109958.0}, {"date": "2021-12-03", "close": 22.39, "volume": 476954.0}, {"date": "2021-12-06", "close": 22.99, "volume": 151540.0}, {"date": "2021-12-07", "close": 23.06, "volume": 117885.0}, {"date": "2021-12-08", "close": 23.23, "volume": 111731.0}, {"date": "2021-12-09", "close": 22.54, "volume": 112608.0}, {"date": "2021-12-10", "close": 22.11, "volume": 147880.0}, {"date": "2021-12-13", "close": 22.31, "volume": 161893.0}, {"date": "2021-12-14", "close": 21.81, "volume": 139321.0}, {"date": "2021-12-15", "close": 22.51, "volume": 208934.0}, {"date": "2021-12-16", "close": 22.5, "volume": 315656.0}, {"date": "2021-12-17", "close": 23.28, "volume": 1273483.0}, {"date": "2021-12-20", "close": 22.85, "volume": 352955.0}, {"date": "2021-12-21", "close": 23.42, "volume": 142336.0}, {"date": "2021-12-22", "close": 23.8, "volume": 142997.0}, {"date": "2021-12-23", "close": 24.54, "volume": 378750.0}, {"date": "2021-12-27", "close": 25.09, "volume": 244290.0}, {"date": "2021-12-28", "close": 25.46, "volume": 205288.0}, {"date": "2021-12-29", "close": 25.55, "volume": 130172.0}, {"date": "2021-12-30", "close": 24.9, "volume": 183741.0}, {"date": "2021-12-31", "close": 24.78, "volume": 125532.0}, {"date": "2022-01-03", "close": 24.68, "volume": 152819.0}, {"date": "2022-01-04", "close": 25.04, "volume": 149628.0}, {"date": "2022-01-05", "close": 25.1, "volume": 171577.0}, {"date": "2022-01-06", "close": 24.83, "volume": 121537.0}, {"date": "2022-01-07", "close": 24.1, "volume": 104576.0}, {"date": "2022-01-10", "close": 24.0, "volume": 136099.0}, {"date": "2022-01-11", "close": 24.02, "volume": 151081.0}, {"date": "2022-01-12", "close": 23.92, "volume": 136976.0}, {"date": "2022-01-13", "close": 24.11, "volume": 78356.0}, {"date": "2022-01-14", "close": 24.01, "volume": 97666.0}, {"date": "2022-01-18", "close": 23.19, "volume": 92467.0}, {"date": "2022-01-19", "close": 23.05, "volume": 128251.0}, {"date": "2022-01-20", "close": 22.46, "volume": 129313.0}, {"date": "2022-01-21", "close": 22.11, "volume": 147173.0}, {"date": "2022-01-24", "close": 22.83, "volume": 118545.0}, {"date": "2022-01-25", "close": 22.33, "volume": 126596.0}, {"date": "2022-01-26", "close": 21.78, "volume": 115311.0}, {"date": "2022-01-27", "close": 21.31, "volume": 160095.0}, {"date": "2022-01-28", "close": 21.54, "volume": 126644.0}, {"date": "2022-01-31", "close": 21.79, "volume": 110930.0}, {"date": "2022-02-01", "close": 22.0, "volume": 131343.0}, {"date": "2022-02-02", "close": 21.93, "volume": 129399.0}, {"date": "2022-02-03", "close": 21.8, "volume": 126141.0}, {"date": "2022-02-04", "close": 21.72, "volume": 117827.0}, {"date": "2022-02-07", "close": 21.94, "volume": 169775.0}, {"date": "2022-02-08", "close": 22.38, "volume": 85646.0}, {"date": "2022-02-09", "close": 22.53, "volume": 87316.0}, {"date": "2022-02-10", "close": 21.81, "volume": 164655.0}, {"date": "2022-02-11", "close": 21.96, "volume": 118144.0}, {"date": "2022-02-14", "close": 22.2, "volume": 96233.0}, {"date": "2022-02-15", "close": 22.41, "volume": 84351.0}, {"date": "2022-02-16", "close": 22.79, "volume": 68145.0}, {"date": "2022-02-17", "close": 22.71, "volume": 71524.0}, {"date": "2022-02-18", "close": 22.74, "volume": 95958.0}, {"date": "2022-02-22", "close": 22.19, "volume": 113456.0}, {"date": "2022-02-23", "close": 21.95, "volume": 152867.0}, {"date": "2022-02-24", "close": 22.32, "volume": 113957.0}, {"date": "2022-02-25", "close": 22.92, "volume": 88856.0}, {"date": "2022-02-28", "close": 22.86, "volume": 138638.0}, {"date": "2022-03-01", "close": 22.41, "volume": 175699.0}, {"date": "2022-03-02", "close": 22.96, "volume": 104794.0}, {"date": "2022-03-03", "close": 23.1, "volume": 232064.0}, {"date": "2022-03-04", "close": 23.16, "volume": 173722.0}, {"date": "2022-03-07", "close": 22.82, "volume": 169793.0}, {"date": "2022-03-08", "close": 22.47, "volume": 166561.0}, {"date": "2022-03-09", "close": 23.05, "volume": 121202.0}, {"date": "2022-03-10", "close": 23.14, "volume": 83937.0}, {"date": "2022-03-11", "close": 22.95, "volume": 105032.0}, {"date": "2022-03-14", "close": 22.63, "volume": 136867.0}, {"date": "2022-03-15", "close": 22.93, "volume": 158329.0}, {"date": "2022-03-16", "close": 23.45, "volume": 111416.0}, {"date": "2022-03-17", "close": 23.71, "volume": 98008.0}, {"date": "2022-03-18", "close": 23.3, "volume": 374513.0}, {"date": "2022-03-21", "close": 23.06, "volume": 115180.0}, {"date": "2022-03-22", "close": 22.94, "volume": 103592.0}, {"date": "2022-03-23", "close": 22.33, "volume": 118866.0}, {"date": "2022-03-24", "close": 22.14, "volume": 98421.0}, {"date": "2022-03-25", "close": 22.26, "volume": 199621.0}, {"date": "2022-03-28", "close": 21.91, "volume": 123916.0}, {"date": "2022-03-29", "close": 22.36, "volume": 129029.0}, {"date": "2022-03-30", "close": 21.43, "volume": 124341.0}, {"date": "2022-03-31", "close": 20.99, "volume": 163123.0}, {"date": "2022-04-01", "close": 21.47, "volume": 214729.0}, {"date": "2022-04-04", "close": 21.65, "volume": 186203.0}, {"date": "2022-04-05", "close": 20.92, "volume": 161536.0}, {"date": "2022-04-06", "close": 20.56, "volume": 151679.0}, {"date": "2022-04-07", "close": 20.58, "volume": 147518.0}, {"date": "2022-04-08", "close": 20.25, "volume": 181419.0}, {"date": "2022-04-11", "close": 20.35, "volume": 166270.0}, {"date": "2022-04-12", "close": 20.36, "volume": 180785.0}, {"date": "2022-04-13", "close": 20.58, "volume": 176812.0}, {"date": "2022-04-14", "close": 20.47, "volume": 117756.0}, {"date": "2022-04-18", "close": 20.46, "volume": 97997.0}, {"date": "2022-04-19", "close": 21.0, "volume": 223575.0}, {"date": "2022-04-20", "close": 21.4, "volume": 544415.0}, {"date": "2022-04-21", "close": 20.88, "volume": 172273.0}, {"date": "2022-04-22", "close": 20.47, "volume": 93214.0}, {"date": "2022-04-25", "close": 20.26, "volume": 251720.0}, {"date": "2022-04-26", "close": 19.58, "volume": 158327.0}, {"date": "2022-04-27", "close": 19.51, "volume": 173878.0}, {"date": "2022-04-28", "close": 19.87, "volume": 175247.0}, {"date": "2022-04-29", "close": 19.22, "volume": 118363.0}, {"date": "2022-05-02", "close": 19.5, "volume": 153672.0}, {"date": "2022-05-03", "close": 19.6, "volume": 155155.0}, {"date": "2022-05-04", "close": 20.46, "volume": 134445.0}, {"date": "2022-05-05", "close": 19.79, "volume": 125849.0}, {"date": "2022-05-06", "close": 19.51, "volume": 116649.0}, {"date": "2022-05-09", "close": 19.85, "volume": 154107.0}, {"date": "2022-05-10", "close": 19.19, "volume": 127378.0}, {"date": "2022-05-11", "close": 19.08, "volume": 135683.0}, {"date": "2022-05-12", "close": 19.61, "volume": 88617.0}, {"date": "2022-05-13", "close": 19.37, "volume": 86751.0}, {"date": "2022-05-16", "close": 19.27, "volume": 70453.0}, {"date": "2022-05-17", "close": 19.78, "volume": 86983.0}, {"date": "2022-05-18", "close": 19.73, "volume": 180135.0}, {"date": "2022-05-19", "close": 19.16, "volume": 225772.0}, {"date": "2022-05-20", "close": 19.29, "volume": 134109.0}, {"date": "2022-05-23", "close": 19.59, "volume": 103308.0}, {"date": "2022-05-24", "close": 19.29, "volume": 126318.0}, {"date": "2022-05-25", "close": 19.64, "volume": 272367.0}, {"date": "2022-05-26", "close": 19.98, "volume": 75014.0}, {"date": "2022-05-27", "close": 20.32, "volume": 69782.0}, {"date": "2022-05-31", "close": 20.34, "volume": 129553.0}, {"date": "2022-06-01", "close": 20.25, "volume": 247790.0}, {"date": "2022-06-02", "close": 20.74, "volume": 293155.0}, {"date": "2022-06-03", "close": 22.91, "volume": 263536.0}, {"date": "2022-06-06", "close": 23.87, "volume": 174268.0}, {"date": "2022-06-07", "close": 24.47, "volume": 334765.0}, {"date": "2022-06-08", "close": 24.19, "volume": 175352.0}, {"date": "2022-06-09", "close": 24.47, "volume": 163196.0}, {"date": "2022-06-10", "close": 23.55, "volume": 216803.0}, {"date": "2022-06-13", "close": 22.58, "volume": 161960.0}, {"date": "2022-06-14", "close": 22.5, "volume": 183466.0}, {"date": "2022-06-15", "close": 22.47, "volume": 332140.0}, {"date": "2022-06-16", "close": 20.16, "volume": 378956.0}, {"date": "2022-06-17", "close": 20.96, "volume": 307282.0}, {"date": "2022-06-21", "close": 21.52, "volume": 216882.0}, {"date": "2022-06-22", "close": 21.47, "volume": 126103.0}, {"date": "2022-06-23", "close": 21.96, "volume": 137996.0}, {"date": "2022-06-24", "close": 22.66, "volume": 502595.0}, {"date": "2022-06-27", "close": 23.29, "volume": 175291.0}, {"date": "2022-06-28", "close": 22.49, "volume": 166325.0}, {"date": "2022-06-29", "close": 22.58, "volume": 127942.0}, {"date": "2022-06-30", "close": 22.75, "volume": 154204.0}, {"date": "2022-07-01", "close": 23.36, "volume": 148703.0}, {"date": "2022-07-05", "close": 23.02, "volume": 197253.0}, {"date": "2022-07-06", "close": 22.52, "volume": 125450.0}, {"date": "2022-07-07", "close": 22.7, "volume": 146548.0}, {"date": "2022-07-08", "close": 22.87, "volume": 103624.0}, {"date": "2022-07-11", "close": 22.74, "volume": 122851.0}, {"date": "2022-07-12", "close": 22.89, "volume": 118923.0}, {"date": "2022-07-13", "close": 22.85, "volume": 104740.0}, {"date": "2022-07-14", "close": 22.46, "volume": 86115.0}, {"date": "2022-07-15", "close": 22.87, "volume": 178730.0}, {"date": "2022-07-18", "close": 22.7, "volume": 183400.0}, {"date": "2022-07-19", "close": 23.58, "volume": 126141.0}, {"date": "2022-07-20", "close": 23.62, "volume": 115863.0}, {"date": "2022-07-21", "close": 24.09, "volume": 138390.0}, {"date": "2022-07-22", "close": 23.98, "volume": 128023.0}, {"date": "2022-07-25", "close": 23.81, "volume": 182034.0}, {"date": "2022-07-26", "close": 24.17, "volume": 155008.0}, {"date": "2022-07-27", "close": 24.4, "volume": 119404.0}, {"date": "2022-07-28", "close": 24.59, "volume": 98268.0}, {"date": "2022-07-29", "close": 24.61, "volume": 110159.0}, {"date": "2022-08-01", "close": 25.18, "volume": 119619.0}, {"date": "2022-08-02", "close": 24.54, "volume": 111629.0}, {"date": "2022-08-03", "close": 24.17, "volume": 116460.0}, {"date": "2022-08-04", "close": 23.92, "volume": 222402.0}, {"date": "2022-08-05", "close": 23.85, "volume": 141084.0}, {"date": "2022-08-08", "close": 24.29, "volume": 93707.0}, {"date": "2022-08-09", "close": 23.78, "volume": 112706.0}, {"date": "2022-08-10", "close": 24.53, "volume": 115387.0}, {"date": "2022-08-11", "close": 24.77, "volume": 60025.0}, {"date": "2022-08-12", "close": 25.28, "volume": 84077.0}, {"date": "2022-08-15", "close": 25.67, "volume": 102376.0}, {"date": "2022-08-16", "close": 25.9, "volume": 79638.0}, {"date": "2022-08-17", "close": 25.55, "volume": 90168.0}, {"date": "2022-08-18", "close": 25.82, "volume": 85681.0}, {"date": "2022-08-19", "close": 25.26, "volume": 149734.0}, {"date": "2022-08-22", "close": 24.61, "volume": 116011.0}, {"date": "2022-08-23", "close": 24.18, "volume": 109535.0}, {"date": "2022-08-24", "close": 24.13, "volume": 72220.0}, {"date": "2022-08-25", "close": 24.51, "volume": 79232.0}, {"date": "2022-08-26", "close": 23.31, "volume": 123970.0}, {"date": "2022-08-29", "close": 23.05, "volume": 102868.0}, {"date": "2022-08-30", "close": 22.78, "volume": 108117.0}, {"date": "2022-08-31", "close": 22.3, "volume": 105205.0}, {"date": "2022-09-01", "close": 21.9, "volume": 145335.0}, {"date": "2022-09-02", "close": 21.29, "volume": 200233.0}, {"date": "2022-09-06", "close": 21.14, "volume": 195710.0}, {"date": "2022-09-07", "close": 21.35, "volume": 170410.0}, {"date": "2022-09-08", "close": 20.69, "volume": 252636.0}, {"date": "2022-09-09", "close": 21.22, "volume": 151394.0}, {"date": "2022-09-12", "close": 21.7, "volume": 216409.0}, {"date": "2022-09-13", "close": 19.95, "volume": 132374.0}, {"date": "2022-09-14", "close": 19.9, "volume": 231310.0}, {"date": "2022-09-15", "close": 19.75, "volume": 229543.0}, {"date": "2022-09-16", "close": 19.72, "volume": 537329.0}, {"date": "2022-09-19", "close": 20.28, "volume": 201123.0}, {"date": "2022-09-20", "close": 19.99, "volume": 194895.0}, {"date": "2022-09-21", "close": 19.91, "volume": 158963.0}, {"date": "2022-09-22", "close": 19.25, "volume": 121869.0}, {"date": "2022-09-23", "close": 18.71, "volume": 192042.0}, {"date": "2022-09-26", "close": 18.35, "volume": 179183.0}, {"date": "2022-09-27", "close": 18.35, "volume": 135222.0}, {"date": "2022-09-28", "close": 18.64, "volume": 263082.0}, {"date": "2022-09-29", "close": 18.21, "volume": 151394.0}, {"date": "2022-09-30", "close": 18.16, "volume": 185843.0}, {"date": "2022-10-03", "close": 19.53, "volume": 297609.0}, {"date": "2022-10-04", "close": 20.24, "volume": 187139.0}, {"date": "2022-10-05", "close": 20.13, "volume": 113282.0}, {"date": "2022-10-06", "close": 20.23, "volume": 70735.0}, {"date": "2022-10-07", "close": 19.79, "volume": 102425.0}, {"date": "2022-10-10", "close": 20.25, "volume": 108114.0}, {"date": "2022-10-11", "close": 20.6, "volume": 154961.0}, {"date": "2022-10-12", "close": 20.08, "volume": 83216.0}, {"date": "2022-10-13", "close": 20.53, "volume": 139110.0}, {"date": "2022-10-14", "close": 19.59, "volume": 114086.0}, {"date": "2022-10-17", "close": 19.78, "volume": 138337.0}, {"date": "2022-10-18", "close": 20.22, "volume": 93201.0}, {"date": "2022-10-19", "close": 19.76, "volume": 107937.0}, {"date": "2022-10-20", "close": 19.19, "volume": 109972.0}, {"date": "2022-10-21", "close": 19.68, "volume": 113938.0}, {"date": "2022-10-24", "close": 20.2, "volume": 136795.0}, {"date": "2022-10-25", "close": 20.81, "volume": 109234.0}, {"date": "2022-10-26", "close": 21.17, "volume": 125625.0}, {"date": "2022-10-27", "close": 21.25, "volume": 141279.0}, {"date": "2022-10-28", "close": 22.26, "volume": 183918.0}, {"date": "2022-10-31", "close": 22.16, "volume": 126039.0}, {"date": "2022-11-01", "close": 22.18, "volume": 99814.0}, {"date": "2022-11-02", "close": 21.13, "volume": 161714.0}, {"date": "2022-11-03", "close": 21.13, "volume": 99779.0}, {"date": "2022-11-04", "close": 21.99, "volume": 111118.0}, {"date": "2022-11-07", "close": 22.7, "volume": 127069.0}, {"date": "2022-11-08", "close": 22.83, "volume": 142047.0}, {"date": "2022-11-09", "close": 22.43, "volume": 116116.0}, {"date": "2022-11-10", "close": 23.87, "volume": 188868.0}, {"date": "2022-11-11", "close": 23.88, "volume": 83170.0}, {"date": "2022-11-14", "close": 23.15, "volume": 125627.0}, {"date": "2022-11-15", "close": 23.74, "volume": 113781.0}, {"date": "2022-11-16", "close": 23.34, "volume": 97722.0}, {"date": "2022-11-17", "close": 23.49, "volume": 104487.0}, {"date": "2022-11-18", "close": 24.18, "volume": 194490.0}, {"date": "2022-11-21", "close": 23.75, "volume": 80334.0}, {"date": "2022-11-22", "close": 24.18, "volume": 79290.0}, {"date": "2022-11-23", "close": 23.98, "volume": 78183.0}, {"date": "2022-11-25", "close": 23.97, "volume": 46349.0}, {"date": "2022-11-28", "close": 23.5, "volume": 126575.0}, {"date": "2022-11-29", "close": 23.8, "volume": 65089.0}, {"date": "2022-11-30", "close": 23.77, "volume": 129082.0}, {"date": "2022-12-01", "close": 24.22, "volume": 95609.0}, {"date": "2022-12-02", "close": 24.33, "volume": 77024.0}, {"date": "2022-12-05", "close": 23.84, "volume": 129874.0}, {"date": "2022-12-06", "close": 23.81, "volume": 145386.0}, {"date": "2022-12-07", "close": 23.49, "volume": 138535.0}, {"date": "2022-12-08", "close": 23.82, "volume": 78815.0}, {"date": "2022-12-09", "close": 23.3, "volume": 87233.0}, {"date": "2022-12-12", "close": 24.01, "volume": 141193.0}, {"date": "2022-12-13", "close": 24.72, "volume": 330600.0}, {"date": "2022-12-14", "close": 24.69, "volume": 166828.0}, {"date": "2022-12-15", "close": 24.02, "volume": 173950.0}, {"date": "2022-12-16", "close": 24.17, "volume": 1124320.0}, {"date": "2022-12-19", "close": 23.8, "volume": 202498.0}, {"date": "2022-12-20", "close": 24.06, "volume": 221965.0}, {"date": "2022-12-21", "close": 24.18, "volume": 132063.0}, {"date": "2022-12-22", "close": 23.81, "volume": 100002.0}, {"date": "2022-12-23", "close": 23.75, "volume": 75283.0}, {"date": "2022-12-27", "close": 23.86, "volume": 63067.0}, {"date": "2022-12-28", "close": 23.41, "volume": 100226.0}, {"date": "2022-12-29", "close": 24.02, "volume": 66707.0}, {"date": "2022-12-30", "close": 23.68, "volume": 58325.0}, {"date": "2023-01-03", "close": 23.95, "volume": 180693.0}, {"date": "2023-01-04", "close": 23.61, "volume": 282751.0}, {"date": "2023-01-05", "close": 23.38, "volume": 108689.0}, {"date": "2023-01-06", "close": 23.74, "volume": 73367.0}, {"date": "2023-01-09", "close": 23.65, "volume": 88689.0}, {"date": "2023-01-10", "close": 23.94, "volume": 122633.0}, {"date": "2023-01-11", "close": 23.88, "volume": 145802.0}, {"date": "2023-01-12", "close": 24.5, "volume": 106271.0}, {"date": "2023-01-13", "close": 24.96, "volume": 86572.0}, {"date": "2023-01-17", "close": 24.87, "volume": 116298.0}, {"date": "2023-01-18", "close": 24.47, "volume": 86932.0}, {"date": "2023-01-19", "close": 23.93, "volume": 137511.0}, {"date": "2023-01-20", "close": 24.17, "volume": 118307.0}, {"date": "2023-01-23", "close": 24.17, "volume": 72935.0}, {"date": "2023-01-24", "close": 24.14, "volume": 59271.0}, {"date": "2023-01-25", "close": 24.26, "volume": 49500.0}, {"date": "2023-01-26", "close": 24.5, "volume": 70111.0}, {"date": "2023-01-27", "close": 24.46, "volume": 70124.0}, {"date": "2023-01-30", "close": 24.92, "volume": 226919.0}, {"date": "2023-01-31", "close": 25.89, "volume": 150988.0}, {"date": "2023-02-01", "close": 26.2, "volume": 176206.0}, {"date": "2023-02-02", "close": 26.78, "volume": 109672.0}, {"date": "2023-02-03", "close": 26.72, "volume": 122020.0}, {"date": "2023-02-06", "close": 26.61, "volume": 132547.0}, {"date": "2023-02-07", "close": 26.71, "volume": 87012.0}, {"date": "2023-02-08", "close": 26.39, "volume": 73869.0}, {"date": "2023-02-09", "close": 26.1, "volume": 143258.0}, {"date": "2023-02-10", "close": 26.26, "volume": 95271.0}, {"date": "2023-02-13", "close": 26.99, "volume": 83156.0}, {"date": "2023-02-14", "close": 26.43, "volume": 192158.0}, {"date": "2023-02-15", "close": 26.6, "volume": 124763.0}, {"date": "2023-02-16", "close": 26.53, "volume": 235741.0}, {"date": "2023-02-17", "close": 26.44, "volume": 129781.0}, {"date": "2023-02-21", "close": 25.33, "volume": 116481.0}, {"date": "2023-02-22", "close": 25.5, "volume": 174037.0}, {"date": "2023-02-23", "close": 25.62, "volume": 86691.0}, {"date": "2023-02-24", "close": 25.53, "volume": 68699.0}, {"date": "2023-02-27", "close": 25.89, "volume": 85253.0}, {"date": "2023-02-28", "close": 25.95, "volume": 169172.0}, {"date": "2023-03-01", "close": 26.11, "volume": 109948.0}, {"date": "2023-03-02", "close": 26.54, "volume": 99977.0}, {"date": "2023-03-03", "close": 26.66, "volume": 125907.0}, {"date": "2023-03-06", "close": 25.55, "volume": 185611.0}, {"date": "2023-03-07", "close": 24.46, "volume": 293815.0}, {"date": "2023-03-08", "close": 25.05, "volume": 140326.0}, {"date": "2023-03-09", "close": 24.79, "volume": 119812.0}, {"date": "2023-03-10", "close": 20.62, "volume": 495101.0}, {"date": "2023-03-13", "close": 19.97, "volume": 311009.0}, {"date": "2023-03-14", "close": 19.88, "volume": 384381.0}, {"date": "2023-03-15", "close": 19.77, "volume": 319422.0}, {"date": "2023-03-16", "close": 20.01, "volume": 284374.0}, {"date": "2023-03-17", "close": 19.56, "volume": 694934.0}, {"date": "2023-03-20", "close": 19.71, "volume": 297602.0}, {"date": "2023-03-21", "close": 20.25, "volume": 236278.0}, {"date": "2023-03-22", "close": 19.93, "volume": 204554.0}, {"date": "2023-03-23", "close": 20.18, "volume": 265750.0}, {"date": "2023-03-24", "close": 20.32, "volume": 173454.0}, {"date": "2023-03-27", "close": 20.73, "volume": 199598.0}, {"date": "2023-03-28", "close": 20.86, "volume": 314841.0}, {"date": "2023-03-29", "close": 20.68, "volume": 269625.0}, {"date": "2023-03-30", "close": 20.7, "volume": 141899.0}, {"date": "2023-03-31", "close": 21.53, "volume": 475851.0}, {"date": "2023-04-03", "close": 20.99, "volume": 476232.0}, {"date": "2023-04-04", "close": 20.11, "volume": 344712.0}, {"date": "2023-04-05", "close": 19.88, "volume": 254988.0}, {"date": "2023-04-06", "close": 19.86, "volume": 97317.0}, {"date": "2023-04-10", "close": 20.25, "volume": 250097.0}, {"date": "2023-04-11", "close": 20.49, "volume": 178399.0}, {"date": "2023-04-12", "close": 20.33, "volume": 201087.0}, {"date": "2023-04-13", "close": 20.57, "volume": 98943.0}, {"date": "2023-04-14", "close": 20.5, "volume": 155176.0}, {"date": "2023-04-17", "close": 20.66, "volume": 90840.0}, {"date": "2023-04-18", "close": 20.77, "volume": 92949.0}, {"date": "2023-04-19", "close": 20.86, "volume": 82965.0}, {"date": "2023-04-20", "close": 20.99, "volume": 131732.0}, {"date": "2023-04-21", "close": 20.24, "volume": 191288.0}, {"date": "2023-04-24", "close": 20.27, "volume": 175796.0}, {"date": "2023-04-25", "close": 19.57, "volume": 110657.0}, {"date": "2023-04-26", "close": 18.85, "volume": 164922.0}, {"date": "2023-04-27", "close": 18.84, "volume": 138055.0}, {"date": "2023-04-28", "close": 19.1, "volume": 125476.0}, {"date": "2023-05-01", "close": 19.36, "volume": 120493.0}, {"date": "2023-05-02", "close": 19.38, "volume": 147413.0}, {"date": "2023-05-03", "close": 19.57, "volume": 127453.0}, {"date": "2023-05-04", "close": 18.98, "volume": 134788.0}, {"date": "2023-05-05", "close": 19.72, "volume": 139791.0}, {"date": "2023-05-08", "close": 19.84, "volume": 109038.0}, {"date": "2023-05-09", "close": 19.81, "volume": 81092.0}, {"date": "2023-05-10", "close": 20.03, "volume": 129116.0}, {"date": "2023-05-11", "close": 20.12, "volume": 124008.0}, {"date": "2023-05-12", "close": 20.02, "volume": 63375.0}, {"date": "2023-05-15", "close": 20.39, "volume": 91479.0}, {"date": "2023-05-16", "close": 20.06, "volume": 118762.0}, {"date": "2023-05-17", "close": 20.52, "volume": 105633.0}, {"date": "2023-05-18", "close": 21.04, "volume": 107945.0}, {"date": "2023-05-19", "close": 20.98, "volume": 108431.0}, {"date": "2023-05-22", "close": 21.31, "volume": 104242.0}, {"date": "2023-05-23", "close": 21.23, "volume": 154414.0}, {"date": "2023-05-24", "close": 20.96, "volume": 144433.0}, {"date": "2023-05-25", "close": 20.74, "volume": 59287.0}, {"date": "2023-05-26", "close": 21.09, "volume": 43433.0}, {"date": "2023-05-30", "close": 21.29, "volume": 149105.0}, {"date": "2023-05-31", "close": 21.01, "volume": 243271.0}, {"date": "2023-06-01", "close": 21.08, "volume": 134205.0}, {"date": "2023-06-02", "close": 26.02, "volume": 385854.0}, {"date": "2023-06-05", "close": 25.56, "volume": 282245.0}, {"date": "2023-06-06", "close": 26.12, "volume": 379314.0}, {"date": "2023-06-07", "close": 27.08, "volume": 241709.0}, {"date": "2023-06-08", "close": 27.06, "volume": 161044.0}, {"date": "2023-06-09", "close": 26.68, "volume": 124235.0}, {"date": "2023-06-12", "close": 26.96, "volume": 172115.0}, {"date": "2023-06-13", "close": 26.7, "volume": 226068.0}, {"date": "2023-06-14", "close": 26.05, "volume": 182722.0}, {"date": "2023-06-15", "close": 26.5, "volume": 130468.0}, {"date": "2023-06-16", "close": 26.29, "volume": 656406.0}, {"date": "2023-06-20", "close": 26.71, "volume": 142042.0}, {"date": "2023-06-21", "close": 26.36, "volume": 176404.0}, {"date": "2023-06-22", "close": 25.71, "volume": 126760.0}, {"date": "2023-06-23", "close": 25.27, "volume": 350566.0}, {"date": "2023-06-26", "close": 25.37, "volume": 220718.0}, {"date": "2023-06-27", "close": 25.77, "volume": 190459.0}, {"date": "2023-06-28", "close": 26.84, "volume": 234074.0}, {"date": "2023-06-29", "close": 26.95, "volume": 141375.0}, {"date": "2023-06-30", "close": 26.85, "volume": 145155.0}, {"date": "2023-07-03", "close": 26.89, "volume": 75045.0}, {"date": "2023-07-05", "close": 26.36, "volume": 152959.0}, {"date": "2023-07-06", "close": 25.7, "volume": 138613.0}, {"date": "2023-07-07", "close": 26.23, "volume": 153941.0}, {"date": "2023-07-10", "close": 26.44, "volume": 84418.0}, {"date": "2023-07-11", "close": 26.17, "volume": 84278.0}, {"date": "2023-07-12", "close": 26.5, "volume": 89569.0}, {"date": "2023-07-13", "close": 26.71, "volume": 78266.0}, {"date": "2023-07-14", "close": 26.86, "volume": 80919.0}, {"date": "2023-07-17", "close": 27.54, "volume": 202504.0}, {"date": "2023-07-18", "close": 27.77, "volume": 83179.0}, {"date": "2023-07-19", "close": 27.84, "volume": 99444.0}, {"date": "2023-07-20", "close": 27.68, "volume": 79682.0}, {"date": "2023-07-21", "close": 27.33, "volume": 95834.0}, {"date": "2023-07-24", "close": 27.53, "volume": 51705.0}, {"date": "2023-07-25", "close": 27.62, "volume": 57653.0}, {"date": "2023-07-26", "close": 27.8, "volume": 67695.0}, {"date": "2023-07-27", "close": 27.57, "volume": 81660.0}, {"date": "2023-07-28", "close": 27.76, "volume": 47277.0}, {"date": "2023-07-31", "close": 28.14, "volume": 94500.0}, {"date": "2023-08-01", "close": 28.3, "volume": 80500.0}, {"date": "2023-08-02", "close": 28.0, "volume": 82786.0}, {"date": "2023-08-03", "close": 27.49, "volume": 88046.0}, {"date": "2023-08-04", "close": 27.89, "volume": 99306.0}, {"date": "2023-08-07", "close": 27.8, "volume": 56929.0}, {"date": "2023-08-08", "close": 27.47, "volume": 74164.0}, {"date": "2023-08-09", "close": 27.6, "volume": 81008.0}, {"date": "2023-08-10", "close": 27.37, "volume": 61589.0}, {"date": "2023-08-11", "close": 27.35, "volume": 74947.0}, {"date": "2023-08-14", "close": 27.29, "volume": 140972.0}, {"date": "2023-08-15", "close": 27.13, "volume": 62121.0}, {"date": "2023-08-16", "close": 26.76, "volume": 83567.0}, {"date": "2023-08-17", "close": 26.18, "volume": 77735.0}, {"date": "2023-08-18", "close": 26.05, "volume": 82892.0}, {"date": "2023-08-21", "close": 25.86, "volume": 64117.0}, {"date": "2023-08-22", "close": 25.66, "volume": 74976.0}, {"date": "2023-08-23", "close": 25.94, "volume": 98097.0}, {"date": "2023-08-24", "close": 25.41, "volume": 84442.0}, {"date": "2023-08-25", "close": 25.24, "volume": 81772.0}, {"date": "2023-08-28", "close": 25.56, "volume": 60086.0}, {"date": "2023-08-29", "close": 26.37, "volume": 226430.0}, {"date": "2023-08-30", "close": 27.04, "volume": 123086.0}, {"date": "2023-08-31", "close": 26.98, "volume": 122268.0}, {"date": "2023-09-01", "close": 29.48, "volume": 316303.0}, {"date": "2023-09-05", "close": 28.47, "volume": 242463.0}, {"date": "2023-09-06", "close": 28.28, "volume": 160039.0}, {"date": "2023-09-07", "close": 27.92, "volume": 283005.0}, {"date": "2023-09-08", "close": 27.71, "volume": 101408.0}, {"date": "2023-09-11", "close": 27.98, "volume": 139869.0}, {"date": "2023-09-12", "close": 28.02, "volume": 91205.0}, {"date": "2023-09-13", "close": 27.8, "volume": 102126.0}, {"date": "2023-09-14", "close": 28.49, "volume": 101248.0}, {"date": "2023-09-15", "close": 28.08, "volume": 678102.0}, {"date": "2023-09-18", "close": 28.64, "volume": 107037.0}, {"date": "2023-09-19", "close": 28.55, "volume": 89952.0}, {"date": "2023-09-20", "close": 27.78, "volume": 97780.0}, {"date": "2023-09-21", "close": 27.56, "volume": 91239.0}, {"date": "2023-09-22", "close": 27.66, "volume": 70882.0}, {"date": "2023-09-25", "close": 27.68, "volume": 67137.0}, {"date": "2023-09-26", "close": 27.13, "volume": 129503.0}, {"date": "2023-09-27", "close": 27.97, "volume": 88347.0}, {"date": "2023-09-28", "close": 28.67, "volume": 248570.0}, {"date": "2023-09-29", "close": 28.17, "volume": 243710.0}, {"date": "2023-10-02", "close": 28.03, "volume": 238510.0}, {"date": "2023-10-03", "close": 27.48, "volume": 80151.0}, {"date": "2023-10-04", "close": 27.64, "volume": 83133.0}, {"date": "2023-10-05", "close": 27.76, "volume": 103573.0}, {"date": "2023-10-06", "close": 27.96, "volume": 131699.0}, {"date": "2023-10-09", "close": 27.86, "volume": 105346.0}, {"date": "2023-10-10", "close": 27.99, "volume": 119080.0}, {"date": "2023-10-11", "close": 28.71, "volume": 128773.0}, {"date": "2023-10-12", "close": 27.89, "volume": 118395.0}, {"date": "2023-10-13", "close": 27.47, "volume": 141636.0}, {"date": "2023-10-16", "close": 28.08, "volume": 88314.0}, {"date": "2023-10-17", "close": 28.05, "volume": 137245.0}, {"date": "2023-10-18", "close": 27.46, "volume": 79527.0}, {"date": "2023-10-19", "close": 26.93, "volume": 85852.0}, {"date": "2023-10-20", "close": 26.83, "volume": 134604.0}, {"date": "2023-10-23", "close": 26.57, "volume": 172585.0}, {"date": "2023-10-24", "close": 26.61, "volume": 94378.0}, {"date": "2023-10-25", "close": 26.24, "volume": 82570.0}, {"date": "2023-10-26", "close": 26.53, "volume": 80094.0}, {"date": "2023-10-27", "close": 26.32, "volume": 67407.0}, {"date": "2023-10-30", "close": 26.7, "volume": 84906.0}, {"date": "2023-10-31", "close": 26.85, "volume": 64404.0}, {"date": "2023-11-01", "close": 27.38, "volume": 85169.0}, {"date": "2023-11-02", "close": 28.18, "volume": 94426.0}, {"date": "2023-11-03", "close": 28.88, "volume": 101360.0}, {"date": "2023-11-06", "close": 28.91, "volume": 133635.0}, {"date": "2023-11-07", "close": 28.87, "volume": 70373.0}, {"date": "2023-11-08", "close": 28.47, "volume": 77516.0}, {"date": "2023-11-09", "close": 28.19, "volume": 78466.0}, {"date": "2023-11-10", "close": 28.84, "volume": 85692.0}, {"date": "2023-11-13", "close": 29.09, "volume": 67612.0}, {"date": "2023-11-14", "close": 30.85, "volume": 283349.0}, {"date": "2023-11-15", "close": 30.23, "volume": 160579.0}, {"date": "2023-11-16", "close": 30.2, "volume": 84684.0}, {"date": "2023-11-17", "close": 30.64, "volume": 114418.0}, {"date": "2023-11-20", "close": 30.39, "volume": 93760.0}, {"date": "2023-11-21", "close": 30.0, "volume": 88282.0}, {"date": "2023-11-22", "close": 30.29, "volume": 88597.0}, {"date": "2023-11-24", "close": 30.37, "volume": 43678.0}, {"date": "2023-11-27", "close": 30.76, "volume": 58670.0}, {"date": "2023-11-28", "close": 30.05, "volume": 90831.0}, {"date": "2023-11-29", "close": 30.54, "volume": 92816.0}, {"date": "2023-11-30", "close": 30.79, "volume": 117068.0}, {"date": "2023-12-01", "close": 31.68, "volume": 291703.0}, {"date": "2023-12-04", "close": 32.17, "volume": 232540.0}, {"date": "2023-12-05", "close": 32.12, "volume": 117210.0}, {"date": "2023-12-06", "close": 32.1, "volume": 164078.0}, {"date": "2023-12-07", "close": 32.15, "volume": 95203.0}, {"date": "2023-12-08", "close": 32.46, "volume": 127840.0}, {"date": "2023-12-11", "close": 32.57, "volume": 155434.0}, {"date": "2023-12-12", "close": 32.7, "volume": 150983.0}, {"date": "2023-12-13", "close": 33.23, "volume": 390076.0}, {"date": "2023-12-14", "close": 34.7, "volume": 462200.0}, {"date": "2023-12-15", "close": 30.91, "volume": 1239776.0}, {"date": "2023-12-18", "close": 30.85, "volume": 235801.0}, {"date": "2023-12-19", "close": 31.19, "volume": 314225.0}, {"date": "2023-12-20", "close": 30.49, "volume": 200331.0}, {"date": "2023-12-21", "close": 30.86, "volume": 149999.0}, {"date": "2023-12-22", "close": 30.92, "volume": 143828.0}, {"date": "2023-12-26", "close": 30.92, "volume": 95843.0}, {"date": "2023-12-27", "close": 30.82, "volume": 132805.0}, {"date": "2023-12-28", "close": 31.0, "volume": 100346.0}, {"date": "2023-12-29", "close": 30.57, "volume": 127944.0}, {"date": "2024-01-02", "close": 31.2, "volume": 294032.0}, {"date": "2024-01-03", "close": 30.25, "volume": 189653.0}, {"date": "2024-01-04", "close": 30.69, "volume": 250121.0}, {"date": "2024-01-05", "close": 30.19, "volume": 142331.0}, {"date": "2024-01-08", "close": 30.61, "volume": 96263.0}, {"date": "2024-01-09", "close": 30.16, "volume": 117593.0}, {"date": "2024-01-10", "close": 30.99, "volume": 141755.0}, {"date": "2024-01-11", "close": 30.8, "volume": 141399.0}, {"date": "2024-01-12", "close": 30.69, "volume": 87859.0}, {"date": "2024-01-16", "close": 30.57, "volume": 100253.0}, {"date": "2024-01-17", "close": 30.67, "volume": 100935.0}, {"date": "2024-01-18", "close": 30.93, "volume": 91586.0}, {"date": "2024-01-19", "close": 31.07, "volume": 101889.0}, {"date": "2024-01-22", "close": 31.67, "volume": 128975.0}, {"date": "2024-01-23", "close": 30.94, "volume": 142794.0}, {"date": "2024-01-24", "close": 30.56, "volume": 102204.0}, {"date": "2024-01-25", "close": 31.42, "volume": 96158.0}, {"date": "2024-01-26", "close": 31.65, "volume": 87927.0}, {"date": "2024-01-29", "close": 31.94, "volume": 87912.0}, {"date": "2024-01-30", "close": 32.16, "volume": 87658.0}, {"date": "2024-01-31", "close": 31.22, "volume": 157616.0}, {"date": "2024-02-01", "close": 31.81, "volume": 81644.0}, {"date": "2024-02-02", "close": 31.66, "volume": 88757.0}, {"date": "2024-02-05", "close": 30.96, "volume": 88981.0}, {"date": "2024-02-06", "close": 31.11, "volume": 48304.0}, {"date": "2024-02-07", "close": 31.35, "volume": 61704.0}, {"date": "2024-02-08", "close": 32.36, "volume": 92624.0}, {"date": "2024-02-09", "close": 33.16, "volume": 93943.0}, {"date": "2024-02-12", "close": 33.8, "volume": 138225.0}, {"date": "2024-02-13", "close": 32.35, "volume": 162477.0}, {"date": "2024-02-14", "close": 33.25, "volume": 100217.0}, {"date": "2024-02-15", "close": 33.97, "volume": 147567.0}, {"date": "2024-02-16", "close": 33.45, "volume": 94340.0}, {"date": "2024-02-20", "close": 32.73, "volume": 92982.0}, {"date": "2024-02-21", "close": 32.89, "volume": 84776.0}, {"date": "2024-02-22", "close": 33.7, "volume": 126939.0}, {"date": "2024-02-23", "close": 33.77, "volume": 74120.0}, {"date": "2024-02-26", "close": 33.81, "volume": 66565.0}, {"date": "2024-02-27", "close": 34.46, "volume": 114130.0}, {"date": "2024-02-28", "close": 34.6, "volume": 134975.0}, {"date": "2024-02-29", "close": 34.58, "volume": 119110.0}, {"date": "2024-03-01", "close": 35.17, "volume": 131738.0}, {"date": "2024-03-04", "close": 34.93, "volume": 99903.0}, {"date": "2024-03-05", "close": 34.5, "volume": 122364.0}, {"date": "2024-03-06", "close": 34.71, "volume": 103857.0}, {"date": "2024-03-07", "close": 34.77, "volume": 254250.0}, {"date": "2024-03-08", "close": 33.92, "volume": 219628.0}, {"date": "2024-03-11", "close": 34.77, "volume": 155578.0}, {"date": "2024-03-12", "close": 34.93, "volume": 150036.0}, {"date": "2024-03-13", "close": 35.76, "volume": 137960.0}, {"date": "2024-03-14", "close": 34.98, "volume": 137674.0}, {"date": "2024-03-15", "close": 35.95, "volume": 371058.0}, {"date": "2024-03-18", "close": 35.73, "volume": 213739.0}, {"date": "2024-03-19", "close": 37.38, "volume": 346476.0}, {"date": "2024-03-20", "close": 37.34, "volume": 302560.0}, {"date": "2024-03-21", "close": 38.24, "volume": 308327.0}, {"date": "2024-03-22", "close": 37.86, "volume": 142772.0}, {"date": "2024-03-25", "close": 37.71, "volume": 154953.0}, {"date": "2024-03-26", "close": 37.95, "volume": 146947.0}, {"date": "2024-03-27", "close": 38.79, "volume": 175710.0}, {"date": "2024-03-28", "close": 38.43, "volume": 286075.0}, {"date": "2024-04-01", "close": 37.08, "volume": 420022.0}, {"date": "2024-04-02", "close": 37.16, "volume": 280686.0}, {"date": "2024-04-03", "close": 38.05, "volume": 192227.0}, {"date": "2024-04-04", "close": 37.72, "volume": 160157.0}, {"date": "2024-04-05", "close": 38.33, "volume": 259170.0}, {"date": "2024-04-08", "close": 38.6, "volume": 160003.0}, {"date": "2024-04-09", "close": 38.11, "volume": 153937.0}, {"date": "2024-04-10", "close": 36.61, "volume": 184424.0}, {"date": "2024-04-11", "close": 36.51, "volume": 127230.0}, {"date": "2024-04-12", "close": 35.87, "volume": 286160.0}, {"date": "2024-04-15", "close": 35.45, "volume": 106192.0}, {"date": "2024-04-16", "close": 35.47, "volume": 150875.0}, {"date": "2024-04-17", "close": 34.5, "volume": 158896.0}, {"date": "2024-04-18", "close": 34.24, "volume": 120051.0}, {"date": "2024-04-19", "close": 34.64, "volume": 152203.0}, {"date": "2024-04-22", "close": 33.69, "volume": 347994.0}, {"date": "2024-04-23", "close": 34.75, "volume": 476707.0}, {"date": "2024-04-24", "close": 33.7, "volume": 332392.0}, {"date": "2024-04-25", "close": 33.66, "volume": 201088.0}, {"date": "2024-04-26", "close": 33.81, "volume": 164779.0}, {"date": "2024-04-29", "close": 33.82, "volume": 158209.0}, {"date": "2024-04-30", "close": 33.22, "volume": 242362.0}, {"date": "2024-05-01", "close": 33.09, "volume": 157642.0}, {"date": "2024-05-02", "close": 34.22, "volume": 262162.0}, {"date": "2024-05-03", "close": 34.78, "volume": 201791.0}, {"date": "2024-05-06", "close": 35.11, "volume": 146614.0}, {"date": "2024-05-07", "close": 34.69, "volume": 146012.0}, {"date": "2024-05-08", "close": 34.62, "volume": 123106.0}, {"date": "2024-05-09", "close": 34.93, "volume": 135283.0}, {"date": "2024-05-10", "close": 34.75, "volume": 101268.0}, {"date": "2024-05-13", "close": 34.51, "volume": 97052.0}, {"date": "2024-05-14", "close": 34.9, "volume": 110971.0}, {"date": "2024-05-15", "close": 34.67, "volume": 173595.0}, {"date": "2024-05-16", "close": 34.2, "volume": 176716.0}, {"date": "2024-05-17", "close": 33.93, "volume": 88190.0}, {"date": "2024-05-20", "close": 32.75, "volume": 148648.0}, {"date": "2024-05-21", "close": 32.78, "volume": 220397.0}, {"date": "2024-05-22", "close": 32.52, "volume": 127322.0}, {"date": "2024-05-23", "close": 32.3, "volume": 185222.0}, {"date": "2024-05-24", "close": 32.5, "volume": 142098.0}, {"date": "2024-05-28", "close": 31.87, "volume": 157782.0}, {"date": "2024-05-29", "close": 31.7, "volume": 304849.0}, {"date": "2024-05-30", "close": 32.15, "volume": 173310.0}, {"date": "2024-05-31", "close": 32.96, "volume": 338409.0}, {"date": "2024-06-03", "close": 31.73, "volume": 149571.0}, {"date": "2024-06-04", "close": 31.14, "volume": 557514.0}, {"date": "2024-06-05", "close": 30.82, "volume": 170225.0}, {"date": "2024-06-06", "close": 30.47, "volume": 210230.0}, {"date": "2024-06-07", "close": 31.68, "volume": 334976.0}, {"date": "2024-06-10", "close": 30.21, "volume": 338033.0}, {"date": "2024-06-11", "close": 29.55, "volume": 217040.0}, {"date": "2024-06-12", "close": 29.63, "volume": 214696.0}, {"date": "2024-06-13", "close": 29.13, "volume": 191050.0}, {"date": "2024-06-14", "close": 28.72, "volume": 197010.0}, {"date": "2024-06-17", "close": 29.37, "volume": 307124.0}, {"date": "2024-06-18", "close": 29.43, "volume": 202908.0}, {"date": "2024-06-20", "close": 28.86, "volume": 172203.0}, {"date": "2024-06-21", "close": 28.7, "volume": 645498.0}, {"date": "2024-06-24", "close": 28.51, "volume": 201098.0}, {"date": "2024-06-25", "close": 27.81, "volume": 200267.0}, {"date": "2024-06-26", "close": 28.22, "volume": 224806.0}, {"date": "2024-06-27", "close": 28.22, "volume": 195462.0}, {"date": "2024-06-28", "close": 27.65, "volume": 480627.0}, {"date": "2024-07-01", "close": 26.66, "volume": 308815.0}, {"date": "2024-07-02", "close": 27.11, "volume": 251992.0}, {"date": "2024-07-03", "close": 26.91, "volume": 172049.0}, {"date": "2024-07-05", "close": 26.7, "volume": 188735.0}, {"date": "2024-07-08", "close": 26.82, "volume": 229455.0}, {"date": "2024-07-09", "close": 26.33, "volume": 153100.0}, {"date": "2024-07-10", "close": 26.24, "volume": 253224.0}, {"date": "2024-07-11", "close": 27.48, "volume": 361140.0}, {"date": "2024-07-12", "close": 27.89, "volume": 444534.0}, {"date": "2024-07-15", "close": 28.03, "volume": 444282.0}, {"date": "2024-07-16", "close": 30.66, "volume": 552962.0}, {"date": "2024-07-17", "close": 31.6, "volume": 427091.0}, {"date": "2024-07-18", "close": 30.81, "volume": 450070.0}, {"date": "2024-07-19", "close": 31.22, "volume": 350925.0}, {"date": "2024-07-22", "close": 31.24, "volume": 332829.0}, {"date": "2024-07-23", "close": 32.54, "volume": 415039.0}, {"date": "2024-07-24", "close": 32.08, "volume": 344230.0}, {"date": "2024-07-25", "close": 33.19, "volume": 607553.0}, {"date": "2024-07-26", "close": 34.07, "volume": 322598.0}, {"date": "2024-07-29", "close": 34.28, "volume": 487541.0}, {"date": "2024-07-30", "close": 33.45, "volume": 502798.0}, {"date": "2024-07-31", "close": 33.4, "volume": 2587699.0}, {"date": "2024-08-01", "close": 31.83, "volume": 760505.0}, {"date": "2024-08-02", "close": 30.54, "volume": 3059770.0}, {"date": "2024-08-05", "close": 28.46, "volume": 547699.0}, {"date": "2024-08-06", "close": 28.57, "volume": 440246.0}, {"date": "2024-08-07", "close": 27.75, "volume": 438077.0}, {"date": "2024-08-08", "close": 27.28, "volume": 722753.0}, {"date": "2024-08-09", "close": 26.57, "volume": 681262.0}, {"date": "2024-08-12", "close": 26.72, "volume": 401987.0}, {"date": "2024-08-13", "close": 26.59, "volume": 471252.0}, {"date": "2024-08-14", "close": 26.59, "volume": 1439541.0}, {"date": "2024-08-15", "close": 27.4, "volume": 1118457.0}, {"date": "2024-08-16", "close": 27.17, "volume": 1184988.0}, {"date": "2024-08-19", "close": 27.81, "volume": 1716959.0}, {"date": "2024-08-20", "close": 27.61, "volume": 1055405.0}, {"date": "2024-08-21", "close": 27.81, "volume": 790979.0}, {"date": "2024-08-22", "close": 27.63, "volume": 504543.0}, {"date": "2024-08-23", "close": 28.86, "volume": 592315.0}, {"date": "2024-08-26", "close": 28.66, "volume": 708587.0}, {"date": "2024-08-27", "close": 28.1, "volume": 272584.0}, {"date": "2024-08-28", "close": 27.74, "volume": 384968.0}, {"date": "2024-08-29", "close": 27.32, "volume": 379059.0}, {"date": "2024-08-30", "close": 27.63, "volume": 425673.0}, {"date": "2024-09-03", "close": 25.64, "volume": 435409.0}, {"date": "2024-09-04", "close": 25.27, "volume": 870896.0}, {"date": "2024-09-05", "close": 24.86, "volume": 554594.0}, {"date": "2024-09-06", "close": 30.29, "volume": 2424339.0}, {"date": "2024-09-09", "close": 27.04, "volume": 967469.0}, {"date": "2024-09-10", "close": 26.17, "volume": 916215.0}, {"date": "2024-09-11", "close": 26.15, "volume": 679018.0}, {"date": "2024-09-12", "close": 26.91, "volume": 587182.0}, {"date": "2024-09-13", "close": 27.52, "volume": 480142.0}, {"date": "2024-09-16", "close": 27.78, "volume": 441932.0}, {"date": "2024-09-17", "close": 28.16, "volume": 516751.0}, {"date": "2024-09-18", "close": 28.28, "volume": 791570.0}, {"date": "2024-09-19", "close": 28.44, "volume": 712230.0}, {"date": "2024-09-20", "close": 28.2, "volume": 2228617.0}, {"date": "2024-09-23", "close": 27.64, "volume": 664257.0}, {"date": "2024-09-24", "close": 27.47, "volume": 623281.0}, {"date": "2024-09-25", "close": 26.95, "volume": 525243.0}, {"date": "2024-09-26", "close": 27.32, "volume": 378822.0}, {"date": "2024-09-27", "close": 27.66, "volume": 287664.0}, {"date": "2024-09-30", "close": 27.75, "volume": 410664.0}, {"date": "2024-10-01", "close": 27.53, "volume": 308390.0}, {"date": "2024-10-02", "close": 27.13, "volume": 410224.0}, {"date": "2024-10-03", "close": 26.53, "volume": 272435.0}, {"date": "2024-10-04", "close": 27.3, "volume": 306486.0}, {"date": "2024-10-07", "close": 27.69, "volume": 401784.0}, {"date": "2024-10-08", "close": 27.7, "volume": 494007.0}, {"date": "2024-10-09", "close": 28.03, "volume": 330914.0}, {"date": "2024-10-10", "close": 27.71, "volume": 369216.0}, {"date": "2024-10-11", "close": 28.46, "volume": 318724.0}, {"date": "2024-10-14", "close": 29.26, "volume": 477381.0}, {"date": "2024-10-15", "close": 29.07, "volume": 289674.0}, {"date": "2024-10-16", "close": 30.51, "volume": 1411641.0}, {"date": "2024-10-17", "close": 30.27, "volume": 402865.0}, {"date": "2024-10-18", "close": 30.59, "volume": 288415.0}, {"date": "2024-10-21", "close": 30.22, "volume": 397202.0}, {"date": "2024-10-22", "close": 30.0, "volume": 1054286.0}, {"date": "2024-10-23", "close": 29.56, "volume": 645456.0}, {"date": "2024-10-24", "close": 29.85, "volume": 279823.0}, {"date": "2024-10-25", "close": 29.34, "volume": 253390.0}, {"date": "2024-10-28", "close": 30.14, "volume": 176155.0}, {"date": "2024-10-29", "close": 29.31, "volume": 239413.0}, {"date": "2024-10-30", "close": 29.41, "volume": 206871.0}, {"date": "2024-10-31", "close": 29.06, "volume": 219356.0}, {"date": "2024-11-01", "close": 29.02, "volume": 191441.0}, {"date": "2024-11-04", "close": 29.14, "volume": 174191.0}, {"date": "2024-11-05", "close": 29.83, "volume": 244329.0}, {"date": "2024-11-06", "close": 31.15, "volume": 423579.0}, {"date": "2024-11-07", "close": 30.44, "volume": 298038.0}, {"date": "2024-11-08", "close": 30.51, "volume": 302144.0}, {"date": "2024-11-11", "close": 30.97, "volume": 257110.0}, {"date": "2024-11-12", "close": 30.63, "volume": 264324.0}, {"date": "2024-11-13", "close": 30.71, "volume": 222581.0}, {"date": "2024-11-14", "close": 30.47, "volume": 320439.0}, {"date": "2024-11-15", "close": 29.95, "volume": 172148.0}, {"date": "2024-11-18", "close": 30.05, "volume": 251795.0}, {"date": "2024-11-19", "close": 29.89, "volume": 202463.0}, {"date": "2024-11-20", "close": 29.72, "volume": 221231.0}, {"date": "2024-11-21", "close": 30.07, "volume": 251292.0}, {"date": "2024-11-22", "close": 30.88, "volume": 273295.0}, {"date": "2024-11-25", "close": 31.51, "volume": 444313.0}, {"date": "2024-11-26", "close": 30.87, "volume": 295567.0}, {"date": "2024-11-27", "close": 28.81, "volume": 438875.0}, {"date": "2024-11-29", "close": 29.76, "volume": 273419.0}, {"date": "2024-12-02", "close": 29.59, "volume": 333320.0}, {"date": "2024-12-03", "close": 29.03, "volume": 350639.0}, {"date": "2024-12-04", "close": 29.58, "volume": 421790.0}, {"date": "2024-12-05", "close": 29.16, "volume": 285825.0}, {"date": "2024-12-06", "close": 29.19, "volume": 225963.0}, {"date": "2024-12-09", "close": 29.41, "volume": 345295.0}, {"date": "2024-12-10", "close": 28.86, "volume": 251997.0}, {"date": "2024-12-11", "close": 29.35, "volume": 402079.0}, {"date": "2024-12-12", "close": 28.91, "volume": 597363.0}, {"date": "2024-12-13", "close": 28.23, "volume": 2147194.0}, {"date": "2024-12-16", "close": 27.77, "volume": 921194.0}, {"date": "2024-12-17", "close": 26.44, "volume": 909603.0}, {"date": "2024-12-18", "close": 24.48, "volume": 1090108.0}, {"date": "2024-12-19", "close": 23.13, "volume": 986791.0}, {"date": "2024-12-20", "close": 25.1, "volume": 3371417.0}, {"date": "2024-12-23", "close": 25.04, "volume": 468332.0}, {"date": "2024-12-24", "close": 25.18, "volume": 242562.0}, {"date": "2024-12-26", "close": 25.24, "volume": 354329.0}, {"date": "2024-12-27", "close": 24.47, "volume": 329256.0}, {"date": "2024-12-30", "close": 24.06, "volume": 302013.0}, {"date": "2024-12-31", "close": 24.24, "volume": 322366.0}, {"date": "2025-01-02", "close": 23.52, "volume": 284607.0}, {"date": "2025-01-03", "close": 23.51, "volume": 251167.0}, {"date": "2025-01-06", "close": 23.28, "volume": 301898.0}, {"date": "2025-01-07", "close": 23.1, "volume": 331520.0}, {"date": "2025-01-08", "close": 22.69, "volume": 329176.0}, {"date": "2025-01-10", "close": 21.8, "volume": 335299.0}, {"date": "2025-01-13", "close": 22.31, "volume": 452512.0}, {"date": "2025-01-14", "close": 22.89, "volume": 413520.0}, {"date": "2025-01-15", "close": 23.83, "volume": 371359.0}, {"date": "2025-01-16", "close": 23.8, "volume": 382793.0}, {"date": "2025-01-17", "close": 24.18, "volume": 339310.0}, {"date": "2025-01-21", "close": 24.15, "volume": 305019.0}, {"date": "2025-01-22", "close": 23.43, "volume": 309892.0}, {"date": "2025-01-23", "close": 23.4, "volume": 340251.0}, {"date": "2025-01-24", "close": 22.7, "volume": 278862.0}, {"date": "2025-01-27", "close": 23.1, "volume": 355794.0}, {"date": "2025-01-28", "close": 22.55, "volume": 275597.0}, {"date": "2025-01-29", "close": 21.93, "volume": 358380.0}, {"date": "2025-01-30", "close": 21.72, "volume": 403234.0}, {"date": "2025-01-31", "close": 21.0, "volume": 738380.0}, {"date": "2025-02-03", "close": 19.99, "volume": 482279.0}, {"date": "2025-02-04", "close": 19.97, "volume": 406887.0}, {"date": "2025-02-05", "close": 20.56, "volume": 415786.0}, {"date": "2025-02-06", "close": 22.03, "volume": 677225.0}, {"date": "2025-02-07", "close": 21.34, "volume": 516463.0}, {"date": "2025-02-10", "close": 21.49, "volume": 336756.0}, {"date": "2025-02-11", "close": 22.24, "volume": 401849.0}, {"date": "2025-02-12", "close": 21.85, "volume": 543093.0}, {"date": "2025-02-13", "close": 22.19, "volume": 378050.0}, {"date": "2025-02-14", "close": 23.09, "volume": 659382.0}, {"date": "2025-02-18", "close": 22.39, "volume": 496853.0}, {"date": "2025-02-19", "close": 21.33, "volume": 436080.0}, {"date": "2025-02-20", "close": 20.73, "volume": 460595.0}, {"date": "2025-02-21", "close": 20.38, "volume": 593268.0}, {"date": "2025-02-24", "close": 20.35, "volume": 521935.0}, {"date": "2025-02-25", "close": 20.52, "volume": 446388.0}, {"date": "2025-02-26", "close": 20.11, "volume": 352179.0}, {"date": "2025-02-27", "close": 19.62, "volume": 484024.0}, {"date": "2025-02-28", "close": 19.29, "volume": 571613.0}, {"date": "2025-03-03", "close": 18.89, "volume": 667036.0}, {"date": "2025-03-04", "close": 18.68, "volume": 482597.0}, {"date": "2025-03-05", "close": 19.5, "volume": 509220.0}, {"date": "2025-03-06", "close": 19.96, "volume": 607256.0}, {"date": "2025-03-07", "close": 20.22, "volume": 458451.0}, {"date": "2025-03-10", "close": 20.42, "volume": 809708.0}, {"date": "2025-03-11", "close": 18.54, "volume": 1355808.0}, {"date": "2025-03-12", "close": 18.66, "volume": 700504.0}, {"date": "2025-03-13", "close": 19.13, "volume": 658422.0}, {"date": "2025-03-14", "close": 19.73, "volume": 759047.0}, {"date": "2025-03-17", "close": 19.85, "volume": 455022.0}, {"date": "2025-03-18", "close": 19.84, "volume": 411544.0}, {"date": "2025-03-19", "close": 20.16, "volume": 382369.0}, {"date": "2025-03-20", "close": 20.17, "volume": 364755.0}, {"date": "2025-03-21", "close": 19.7, "volume": 1850256.0}, {"date": "2025-03-24", "close": 20.35, "volume": 464953.0}, {"date": "2025-03-25", "close": 19.77, "volume": 388872.0}, {"date": "2025-03-26", "close": 19.71, "volume": 378939.0}, {"date": "2025-03-27", "close": 19.73, "volume": 380125.0}, {"date": "2025-03-28", "close": 19.09, "volume": 307348.0}, {"date": "2025-03-31", "close": 18.59, "volume": 528788.0}, {"date": "2025-04-01", "close": 18.31, "volume": 264057.0}, {"date": "2025-04-02", "close": 18.96, "volume": 284838.0}, {"date": "2025-04-03", "close": 16.62, "volume": 527183.0}, {"date": "2025-04-04", "close": 17.6, "volume": 926763.0}, {"date": "2025-04-07", "close": 17.08, "volume": 995839.0}, {"date": "2025-04-08", "close": 16.24, "volume": 659146.0}, {"date": "2025-04-09", "close": 18.29, "volume": 632980.0}, {"date": "2025-04-10", "close": 17.43, "volume": 329161.0}, {"date": "2025-04-11", "close": 17.45, "volume": 310853.0}, {"date": "2025-04-14", "close": 17.23, "volume": 258372.0}, {"date": "2025-04-15", "close": 16.73, "volume": 330685.0}, {"date": "2025-04-16", "close": 15.82, "volume": 364916.0}, {"date": "2025-04-17", "close": 16.18, "volume": 343066.0}, {"date": "2025-04-21", "close": 15.5, "volume": 432710.0}, {"date": "2025-04-22", "close": 16.09, "volume": 422782.0}, {"date": "2025-04-23", "close": 15.98, "volume": 610705.0}, {"date": "2025-04-24", "close": 16.6, "volume": 452177.0}, {"date": "2025-04-25", "close": 16.41, "volume": 294441.0}, {"date": "2025-04-28", "close": 16.37, "volume": 363779.0}, {"date": "2025-04-29", "close": 16.63, "volume": 349708.0}, {"date": "2025-04-30", "close": 16.44, "volume": 365460.0}, {"date": "2025-05-01", "close": 16.68, "volume": 386678.0}, {"date": "2025-05-02", "close": 18.2, "volume": 442946.0}, {"date": "2025-05-05", "close": 17.52, "volume": 353698.0}, {"date": "2025-05-06", "close": 16.76, "volume": 303361.0}, {"date": "2025-05-07", "close": 16.54, "volume": 343611.0}, {"date": "2025-05-08", "close": 17.34, "volume": 300214.0}, {"date": "2025-05-09", "close": 17.24, "volume": 269234.0}, {"date": "2025-05-12", "close": 18.83, "volume": 428116.0}, {"date": "2025-05-13", "close": 18.79, "volume": 360281.0}, {"date": "2025-05-14", "close": 18.37, "volume": 342195.0}, {"date": "2025-05-15", "close": 18.45, "volume": 275122.0}, {"date": "2025-05-16", "close": 18.8, "volume": 271518.0}, {"date": "2025-05-19", "close": 18.52, "volume": 264364.0}, {"date": "2025-05-20", "close": 18.36, "volume": 218567.0}, {"date": "2025-05-21", "close": 17.59, "volume": 272373.0}, {"date": "2025-05-22", "close": 17.56, "volume": 256053.0}, {"date": "2025-05-23", "close": 17.38, "volume": 206745.0}, {"date": "2025-05-27", "close": 18.17, "volume": 413740.0}, {"date": "2025-05-28", "close": 17.36, "volume": 253999.0}, {"date": "2025-05-29", "close": 17.32, "volume": 370482.0}, {"date": "2025-05-30", "close": 16.73, "volume": 334689.0}, {"date": "2025-06-02", "close": 16.3, "volume": 349485.0}, {"date": "2025-06-03", "close": 17.14, "volume": 531396.0}, {"date": "2025-06-04", "close": 17.15, "volume": 484890.0}, {"date": "2025-06-05", "close": 17.09, "volume": 383047.0}, {"date": "2025-06-06", "close": 18.9, "volume": 1872610.0}, {"date": "2025-06-09", "close": 19.02, "volume": 920970.0}, {"date": "2025-06-10", "close": 20.19, "volume": 979061.0}, {"date": "2025-06-11", "close": 19.93, "volume": 787259.0}, {"date": "2025-06-12", "close": 19.93, "volume": 387757.0}, {"date": "2025-06-13", "close": 19.31, "volume": 414512.0}, {"date": "2025-06-16", "close": 19.07, "volume": 369927.0}, {"date": "2025-06-17", "close": 18.53, "volume": 384613.0}, {"date": "2025-06-18", "close": 18.68, "volume": 418721.0}, {"date": "2025-06-20", "close": 18.22, "volume": 567327.0}, {"date": "2025-06-23", "close": 18.54, "volume": 458481.0}, {"date": "2025-06-24", "close": 18.81, "volume": 369235.0}, {"date": "2025-06-25", "close": 18.55, "volume": 294014.0}, {"date": "2025-06-26", "close": 18.93, "volume": 398728.0}, {"date": "2025-06-27", "close": 19.27, "volume": 842852.0}, {"date": "2025-06-30", "close": 18.9, "volume": 354023.0}, {"date": "2025-07-01", "close": 20.12, "volume": 526873.0}, {"date": "2025-07-02", "close": 20.99, "volume": 557937.0}, {"date": "2025-07-03", "close": 20.51, "volume": 320991.0}, {"date": "2025-07-07", "close": 19.79, "volume": 359445.0}, {"date": "2025-07-08", "close": 20.11, "volume": 370458.0}, {"date": "2025-07-09", "close": 20.69, "volume": 339499.0}, {"date": "2025-07-10", "close": 20.87, "volume": 406656.0}, {"date": "2025-07-11", "close": 20.28, "volume": 320714.0}, {"date": "2025-07-14", "close": 19.7, "volume": 379506.0}, {"date": "2025-07-15", "close": 18.71, "volume": 598793.0}, {"date": "2025-07-16", "close": 18.51, "volume": 324098.0}, {"date": "2025-07-17", "close": 18.84, "volume": 342103.0}, {"date": "2025-07-18", "close": 18.43, "volume": 467280.0}, {"date": "2025-07-21", "close": 18.55, "volume": 343318.0}, {"date": "2025-07-22", "close": 19.38, "volume": 455183.0}, {"date": "2025-07-23", "close": 19.85, "volume": 443267.0}, {"date": "2025-07-24", "close": 19.43, "volume": 272614.0}, {"date": "2025-07-25", "close": 19.8, "volume": 211276.0}, {"date": "2025-07-28", "close": 19.86, "volume": 316425.0}, {"date": "2025-07-29", "close": 19.98, "volume": 415822.0}, {"date": "2025-07-30", "close": 19.67, "volume": 394100.0}, {"date": "2025-07-31", "close": 19.48, "volume": 577086.0}, {"date": "2025-08-01", "close": 19.57, "volume": 790446.0}, {"date": "2025-08-04", "close": 19.35, "volume": 366415.0}, {"date": "2025-08-05", "close": 19.61, "volume": 429624.0}, {"date": "2025-08-06", "close": 19.15, "volume": 383665.0}, {"date": "2025-08-07", "close": 19.69, "volume": 354106.0}, {"date": "2025-08-08", "close": 19.63, "volume": 345763.0}, {"date": "2025-08-11", "close": 19.28, "volume": 276350.0}, {"date": "2025-08-12", "close": 20.83, "volume": 324321.0}, {"date": "2025-08-13", "close": 22.1, "volume": 407130.0}, {"date": "2025-08-14", "close": 21.42, "volume": 397012.0}, {"date": "2025-08-15", "close": 20.99, "volume": 479999.0}, {"date": "2025-08-18", "close": 21.1, "volume": 255461.0}, {"date": "2025-08-19", "close": 21.67, "volume": 464592.0}, {"date": "2025-08-20", "close": 20.96, "volume": 342741.0}, {"date": "2025-08-21", "close": 20.83, "volume": 239739.0}, {"date": "2025-08-22", "close": 22.47, "volume": 436507.0}, {"date": "2025-08-25", "close": 22.01, "volume": 316180.0}, {"date": "2025-08-26", "close": 21.94, "volume": 268795.0}, {"date": "2025-08-27", "close": 21.91, "volume": 268013.0}, {"date": "2025-08-28", "close": 21.37, "volume": 386556.0}, {"date": "2025-08-29", "close": 21.27, "volume": 350843.0}, {"date": "2025-09-02", "close": 20.78, "volume": 370660.0}, {"date": "2025-09-03", "close": 20.09, "volume": 494912.0}, {"date": "2025-09-04", "close": 20.91, "volume": 678764.0}, {"date": "2025-09-05", "close": 18.18, "volume": 1968366.0}, {"date": "2025-09-08", "close": 16.2, "volume": 1150700.0}, {"date": "2025-09-09", "close": 15.29, "volume": 1206624.0}, {"date": "2025-09-10", "close": 15.2, "volume": 1059001.0}, {"date": "2025-09-11", "close": 15.19, "volume": 942114.0}, {"date": "2025-09-12", "close": 14.4, "volume": 814674.0}, {"date": "2025-09-15", "close": 15.03, "volume": 1145834.0}, {"date": "2025-09-16", "close": 15.23, "volume": 554050.0}, {"date": "2025-09-17", "close": 14.63, "volume": 546033.0}, {"date": "2025-09-18", "close": 14.55, "volume": 644780.0}, {"date": "2025-09-19", "close": 13.74, "volume": 1546569.0}, {"date": "2025-09-22", "close": 13.96, "volume": 785015.0}, {"date": "2025-09-23", "close": 14.09, "volume": 516782.0}, {"date": "2025-09-24", "close": 13.81, "volume": 498144.0}, {"date": "2025-09-25", "close": 13.49, "volume": 782474.0}, {"date": "2025-09-26", "close": 13.8, "volume": 604995.0}, {"date": "2025-09-29", "close": 13.88, "volume": 675460.0}, {"date": "2025-09-30", "close": 14.22, "volume": 592043.0}, {"date": "2025-10-01", "close": 14.44, "volume": 582045.0}, {"date": "2025-10-02", "close": 14.75, "volume": 684777.0}, {"date": "2025-10-03", "close": 14.73, "volume": 612359.0}, {"date": "2025-10-06", "close": 14.53, "volume": 645052.0}, {"date": "2025-10-07", "close": 14.39, "volume": 555132.0}, {"date": "2025-10-08", "close": 14.48, "volume": 408570.0}, {"date": "2025-10-09", "close": 14.05, "volume": 582000.0}, {"date": "2025-10-10", "close": 13.51, "volume": 657808.0}, {"date": "2025-10-13", "close": 13.52, "volume": 753199.0}, {"date": "2025-10-14", "close": 14.22, "volume": 755580.0}, {"date": "2025-10-15", "close": 14.26, "volume": 411241.0}, {"date": "2025-10-16", "close": 14.34, "volume": 444167.0}, {"date": "2025-10-17", "close": 14.62, "volume": 433231.0}, {"date": "2025-10-20", "close": 15.04, "volume": 752074.0}, {"date": "2025-10-21", "close": 15.35, "volume": 683030.0}, {"date": "2025-10-22", "close": 15.06, "volume": 496833.0}, {"date": "2025-10-23", "close": 15.25, "volume": 503579.0}, {"date": "2025-10-24", "close": 15.51, "volume": 616447.0}, {"date": "2025-10-27", "close": 15.11, "volume": 397116.0}, {"date": "2025-10-28", "close": 14.9, "volume": 557987.0}, {"date": "2025-10-29", "close": 14.48, "volume": 511683.0}, {"date": "2025-10-30", "close": 14.25, "volume": 516133.0}, {"date": "2025-10-31", "close": 14.21, "volume": 555271.0}, {"date": "2025-11-03", "close": 14.03, "volume": 563201.0}, {"date": "2025-11-04", "close": 13.19, "volume": 699754.0}, {"date": "2025-11-05", "close": 13.38, "volume": 498013.0}, {"date": "2025-11-06", "close": 13.02, "volume": 416725.0}, {"date": "2025-11-07", "close": 13.06, "volume": 549592.0}, {"date": "2025-11-10", "close": 13.18, "volume": 394487.0}, {"date": "2025-11-11", "close": 13.11, "volume": 329900.0}, {"date": "2025-11-12", "close": 13.18, "volume": 424953.0}, {"date": "2025-11-13", "close": 13.06, "volume": 383629.0}, {"date": "2025-11-14", "close": 12.95, "volume": 425476.0}, {"date": "2025-11-17", "close": 12.23, "volume": 539888.0}, {"date": "2025-11-18", "close": 11.92, "volume": 640718.0}, {"date": "2025-11-19", "close": 11.35, "volume": 683523.0}, {"date": "2025-11-20", "close": 11.25, "volume": 626411.0}, {"date": "2025-11-21", "close": 11.99, "volume": 938197.0}, {"date": "2025-11-24", "close": 12.15, "volume": 990094.0}, {"date": "2025-11-25", "close": 12.53, "volume": 766638.0}, {"date": "2025-11-26", "close": 12.87, "volume": 1051849.0}, {"date": "2025-11-28", "close": 12.96, "volume": 295339.0}, {"date": "2025-12-01", "close": 13.09, "volume": 840775.0}, {"date": "2025-12-02", "close": 13.27, "volume": 548260.0}, {"date": "2025-12-03", "close": 13.7, "volume": 741325.0}, {"date": "2025-12-04", "close": 13.66, "volume": 718036.0}, {"date": "2025-12-05", "close": 13.85, "volume": 474668.0}, {"date": "2025-12-08", "close": 13.57, "volume": 805101.0}, {"date": "2025-12-09", "close": 13.63, "volume": 729658.0}, {"date": "2025-12-10", "close": 14.5, "volume": 1786316.0}, {"date": "2025-12-11", "close": 15.08, "volume": 1597538.0}, {"date": "2025-12-12", "close": 16.52, "volume": 3440055.0}, {"date": "2025-12-15", "close": 16.07, "volume": 2174876.0}, {"date": "2025-12-16", "close": 16.23, "volume": 1651121.0}, {"date": "2025-12-17", "close": 15.87, "volume": 1818033.0}, {"date": "2025-12-18", "close": 16.26, "volume": 1596052.0}, {"date": "2025-12-19", "close": 15.44, "volume": 1855414.0}, {"date": "2025-12-22", "close": 15.23, "volume": 826336.0}, {"date": "2025-12-23", "close": 15.13, "volume": 604308.0}, {"date": "2025-12-24", "close": 15.31, "volume": 277061.0}, {"date": "2025-12-26", "close": 15.32, "volume": 428387.0}, {"date": "2025-12-29", "close": 15.49, "volume": 597261.0}, {"date": "2025-12-30", "close": 15.53, "volume": 747034.0}, {"date": "2025-12-31", "close": 15.38, "volume": 641956.0}, {"date": "2026-01-02", "close": 15.37, "volume": 584149.0}, {"date": "2026-01-05", "close": 15.73, "volume": 591110.0}, {"date": "2026-01-06", "close": 16.22, "volume": 688022.0}, {"date": "2026-01-07", "close": 15.76, "volume": 698186.0}, {"date": "2026-01-08", "close": 16.51, "volume": 528806.0}, {"date": "2026-01-09", "close": 17.53, "volume": 628349.0}, {"date": "2026-01-12", "close": 17.7, "volume": 882049.0}, {"date": "2026-01-13", "close": 17.81, "volume": 643084.0}, {"date": "2026-01-14", "close": 18.05, "volume": 710108.0}, {"date": "2026-01-15", "close": 18.57, "volume": 646801.0}, {"date": "2026-01-16", "close": 18.71, "volume": 729477.0}, {"date": "2026-01-20", "close": 18.26, "volume": 784373.0}, {"date": "2026-01-21", "close": 18.96, "volume": 442410.0}, {"date": "2026-01-22", "close": 19.2, "volume": 443490.0}, {"date": "2026-01-23", "close": 18.81, "volume": 326534.0}, {"date": "2026-01-26", "close": 18.56, "volume": 410007.0}, {"date": "2026-01-27", "close": 18.51, "volume": 451212.0}, {"date": "2026-01-28", "close": 18.37, "volume": 545831.0}, {"date": "2026-01-29", "close": 18.67, "volume": 606973.0}, {"date": "2026-01-30", "close": 18.72, "volume": 615574.0}, {"date": "2026-02-02", "close": 19.01, "volume": 420736.0}, {"date": "2026-02-03", "close": 19.38, "volume": 671343.0}, {"date": "2026-02-04", "close": 20.1, "volume": 996738.0}, {"date": "2026-02-05", "close": 20.36, "volume": 693648.0}, {"date": "2026-02-06", "close": 21.29, "volume": 653820.0}, {"date": "2026-02-09", "close": 21.47, "volume": 402327.0}, {"date": "2026-02-10", "close": 22.11, "volume": 476224.0}, {"date": "2026-02-11", "close": 22.35, "volume": 584680.0}, {"date": "2026-02-12", "close": 21.89, "volume": 579079.0}, {"date": "2026-02-13", "close": 22.04, "volume": 649910.0}, {"date": "2026-02-17", "close": 22.11, "volume": 517148.0}, {"date": "2026-02-18", "close": 22.07, "volume": 418242.0}, {"date": "2026-02-19", "close": 22.14, "volume": 470104.0}, {"date": "2026-02-20", "close": 22.55, "volume": 409505.0}, {"date": "2026-02-23", "close": 21.91, "volume": 631402.0}, {"date": "2026-02-24", "close": 22.19, "volume": 281484.0}, {"date": "2026-02-25", "close": 20.98, "volume": 532669.0}, {"date": "2026-02-26", "close": 20.85, "volume": 402927.0}, {"date": "2026-02-27", "close": 20.53, "volume": 575270.0}, {"date": "2026-03-02", "close": 20.33, "volume": 395022.0}, {"date": "2026-03-03", "close": 19.52, "volume": 495207.0}, {"date": "2026-03-04", "close": 19.67, "volume": 464256.0}, {"date": "2026-03-05", "close": 18.8, "volume": 780376.0}, {"date": "2026-03-06", "close": 17.35, "volume": 1127678.0}, {"date": "2026-03-09", "close": 17.17, "volume": 1065381.0}, {"date": "2026-03-10", "close": 17.7, "volume": 631267.0}, {"date": "2026-03-11", "close": 17.7, "volume": 650656.0}, {"date": "2026-03-12", "close": 17.05, "volume": 770795.0}, {"date": "2026-03-13", "close": 16.86, "volume": 646519.0}, {"date": "2026-03-16", "close": 17.27, "volume": 603868.0}, {"date": "2026-03-17", "close": 17.67, "volume": 636189.0}, {"date": "2026-03-18", "close": 17.08, "volume": 1772292.0}, {"date": "2026-03-19", "close": 16.46, "volume": 548487.0}, {"date": "2026-03-20", "close": 16.32, "volume": 989421.0}, {"date": "2026-03-23", "close": 17.26, "volume": 534748.0}, {"date": "2026-03-24", "close": 17.71, "volume": 403332.0}, {"date": "2026-03-25", "close": 17.96, "volume": 423604.0}, {"date": "2026-03-26", "close": 17.57, "volume": 409815.0}, {"date": "2026-03-27", "close": 17.43, "volume": 331622.0}, {"date": "2026-03-30", "close": 17.43, "volume": 451083.0}, {"date": "2026-03-31", "close": 17.97, "volume": 504057.0}, {"date": "2026-04-01", "close": 18.13, "volume": 355790.0}, {"date": "2026-04-02", "close": 17.46, "volume": 416402.0}, {"date": "2026-04-06", "close": 17.75, "volume": 343521.0}, {"date": "2026-04-07", "close": 17.89, "volume": 410565.0}, {"date": "2026-04-08", "close": 19.27, "volume": 586908.0}, {"date": "2026-04-09", "close": 20.17, "volume": 449008.0}, {"date": "2026-04-10", "close": 19.92, "volume": 396801.0}, {"date": "2026-04-13", "close": 19.75, "volume": 332430.0}, {"date": "2026-04-14", "close": 19.5, "volume": 383599.0}, {"date": "2026-04-15", "close": 19.15, "volume": 320411.0}, {"date": "2026-04-16", "close": 18.98, "volume": 300062.0}, {"date": "2026-04-17", "close": 20.26, "volume": 393017.0}, {"date": "2026-04-20", "close": 20.97, "volume": 325891.0}, {"date": "2026-04-21", "close": 20.46, "volume": 349439.0}, {"date": "2026-04-22", "close": 20.32, "volume": 240360.0}, {"date": "2026-04-23", "close": 20.47, "volume": 284341.0}, {"date": "2026-04-24", "close": 20.45, "volume": 385558.0}, {"date": "2026-04-27", "close": 20.63, "volume": 350159.0}, {"date": "2026-04-28", "close": 20.29, "volume": 224973.0}, {"date": "2026-04-29", "close": 19.49, "volume": 361682.0}, {"date": "2026-04-30", "close": 19.94, "volume": 371420.0}, {"date": "2026-05-01", "close": 19.93, "volume": 237710.0}, {"date": "2026-05-04", "close": 18.55, "volume": 317374.0}, {"date": "2026-05-05", "close": 19.59, "volume": 276748.0}, {"date": "2026-05-06", "close": 20.12, "volume": 237862.0}, {"date": "2026-05-07", "close": 20.08, "volume": 250878.0}, {"date": "2026-05-08", "close": 20.25, "volume": 201380.0}, {"date": "2026-05-11", "close": 19.95, "volume": 205889.0}, {"date": "2026-05-12", "close": 19.52, "volume": 306165.0}, {"date": "2026-05-13", "close": 19.19, "volume": 270618.0}, {"date": "2026-05-14", "close": 19.14, "volume": 248081.0}, {"date": "2026-05-15", "close": 16.61, "volume": 546229.0}, {"date": "2026-05-18", "close": 16.86, "volume": 526011.0}, {"date": "2026-05-19", "close": 16.51, "volume": 570431.0}, {"date": "2026-05-20", "close": 17.0, "volume": 450765.0}, {"date": "2026-05-21", "close": 17.18, "volume": 416908.0}, {"date": "2026-05-22", "close": 17.71, "volume": 282915.0}, {"date": "2026-05-26", "close": 18.32, "volume": 340401.0}, {"date": "2026-05-27", "close": 18.9, "volume": 311347.0}, {"date": "2026-05-28", "close": 18.83, "volume": 278516.0}, {"date": "2026-05-29", "close": 18.61, "volume": 398578.0}, {"date": "2026-06-01", "close": 18.17, "volume": 299412.0}, {"date": "2026-06-02", "close": 18.39, "volume": 479054.0}, {"date": "2026-06-03", "close": 18.13, "volume": 332416.0}, {"date": "2026-06-04", "close": 17.81, "volume": 465431.0}, {"date": "2026-06-05", "close": 15.42, "volume": 791994.0}, {"date": "2026-06-08", "close": 16.0, "volume": 617417.0}, {"date": "2026-06-09", "close": 16.65, "volume": 531940.0}, {"date": "2026-06-10", "close": 15.86, "volume": 484993.0}, {"date": "2026-06-11", "close": 16.9, "volume": 420950.0}, {"date": "2026-06-12", "close": 17.02, "volume": 357418.0}, {"date": "2026-06-15", "close": 16.78, "volume": 446600.0}, {"date": "2026-06-16", "close": 16.53, "volume": 387539.0}, {"date": "2026-06-17", "close": 16.18, "volume": 562093.0}, {"date": "2026-06-18", "close": 17.0, "volume": 727368.0}, {"date": "2026-06-22", "close": 16.85, "volume": 311241.0}, {"date": "2026-06-23", "close": 16.56, "volume": 369425.0}, {"date": "2026-06-24", "close": 17.77, "volume": 366020.0}, {"date": "2026-06-25", "close": 17.82, "volume": 453953.0}, {"date": "2026-06-26", "close": 17.96, "volume": 982510.0}, {"date": "2026-06-29", "close": 18.19, "volume": 447851.0}, {"date": "2026-06-30", "close": 18.62, "volume": 339166.0}, {"date": "2026-07-01", "close": 17.98, "volume": 389227.0}, {"date": "2026-07-02", "close": 17.08, "volume": 413665.0}, {"date": "2026-07-06", "close": 17.18, "volume": 361710.0}, {"date": "2026-07-07", "close": 16.6, "volume": 310191.0}, {"date": "2026-07-08", "close": 16.0, "volume": 440691.0}, {"date": "2026-07-09", "close": 16.84, "volume": 388928.0}, {"date": "2026-07-10", "close": 17.4, "volume": 272715.0}, {"date": "2026-07-13", "close": 16.98, "volume": 306860.0}, {"date": "2026-07-14", "close": 17.18, "volume": 285516.0}, {"date": "2026-07-15", "close": 17.64, "volume": 271026.0}, {"date": "2026-07-16", "close": 18.56, "volume": 399950.0}, {"date": "2026-07-17", "close": 18.17, "volume": 389296.0}, {"date": "2026-07-20", "close": 17.66, "volume": 304379.0}, {"date": "2026-07-21", "close": 18.16, "volume": 364211.0}, {"date": "2026-07-22", "close": 18.47, "volume": 195395.0}, {"date": "2026-07-23", "close": 18.26, "volume": 276370.0}, {"date": "2026-07-24", "close": 18.6, "volume": 242935.0}], "refreshing": true}