{"ticker": "PDFS", "overview": {"cik": "1120914", "ticker": "PDFS", "name": "PDF SOLUTIONS INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029384", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008848", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027449", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008003", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001437749-26-026357", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026294", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026292", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022549", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022547", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022545", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022543", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022537", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022535", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022529", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 - RAZA", "accession": "0001437749-26-022508", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021144", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018826", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-27", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-242623", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226898", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003165", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-14", "title": "Prospectus", "accession": "0001193125-26-224240", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-13", "title": "Prospectus", "accession": "0001193125-26-221756", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-13", "title": "Form S-3ASR", "accession": "0001193125-26-221552", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015610", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 227984.00999999998, "net": -227984.00999999998, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-31"}, "metrics": {"ticker": "PDFS", "has_prices": true, "as_of": "2026-07-24", "last": 50.98, "prev_close": 52.35, "change": -1.3700000000000045, "change_pct": -0.026170009551098463, "session_volume": 378263.0, "vwap_5": 52.01840811422987, "vwap_20": 58.07110515931565, "vwap_60": 53.86524563351104, "vwap_250": 40.473125018269506, "high_52w": 70.79, "low_52w": 23.97, "avg_volume_20": 653369.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032895", "src": "INSIDERS", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Adnan Raza", "who_key": "Raza Adnan", "role": "EVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on PDFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803614/000143774926032895/0001437749-26-032895-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001437749-26-032893", "src": "INSIDERS", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "John Kachig Kibarian", "who_key": "KIBARIAN JOHN KACHIG", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on PDFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164239/000143774926032893/0001437749-26-032893-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001437749-26-032891", "src": "INSIDERS", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Andrzej Strojwas", "who_key": "Strojwas Andrzej", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on PDFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1892306/000143774926032891/0001437749-26-032891-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001437749-26-032889", "src": "INSIDERS", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Kimon Michaels", "who_key": "MICHAELS KIMON", "role": "EVP of Products and Solutions, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PDFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1165534/000143774926032889/0001437749-26-032889-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001437749-26-029384", "src": "INSIDERS", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Andrzej Strojwas", "who_key": "Strojwas Andrzej", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150727.53999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims PDFS: $151K", "source_url": "https://www.sec.gov/Archives/edgar/data/1892306/000143774926029384/0001437749-26-029384-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "0001437749-26-027449", "src": "INSIDERS", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Shuo Zhang", "who_key": "Zhang Shuo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77256.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $77K of PDFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1782026/000143774926027449/0001437749-26-027449-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0001193125-26-242623", "src": "13DG", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Advantest Corp", "who_key": "ADVANTEST 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": "Services-Prepackaged Software", "country": "United States", "headline": "ADVANTEST CORP raises a passive stake in PDFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158838/0001193125-26-242623-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000919574-26-003165", "src": "13DG", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Needham Investment Management LLC", "who_key": "NEEDHAM INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NEEDHAM INVESTMENT MANAGEMENT LLC takes a 5.1% passive stake in PDFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167212/0000919574-26-003165-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0000102909-26-002097", "src": "13DG", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "PDF Solutions Inc", "who_key": "PDF SOLUTIONS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PDF SOLUTIONS INC adjusts its stake in PDFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1120914/0000102909-26-002097-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-242623", "src": "13DG", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Advantest Corp", "who_key": "ADVANTEST 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": "Services-Prepackaged Software", "country": "United States", "headline": "ADVANTEST CORP raises a passive stake in PDFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1158838/0001193125-26-242623-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000919574-26-003165", "src": "13DG", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "Needham Investment Management LLC", "who_key": "NEEDHAM INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NEEDHAM INVESTMENT MANAGEMENT LLC takes a 5.1% passive stake in PDFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167212/0000919574-26-003165-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0000102909-26-002097", "src": "13DG", "ticker": "PDFS", "cik": "1120914", "company": "PDF SOLUTIONS INC", "company_raw": "PDF SOLUTIONS INC", "who": "PDF Solutions Inc", "who_key": "PDF SOLUTIONS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PDF SOLUTIONS INC adjusts its stake in PDFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1120914/0000102909-26-002097-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PDF Solutions, Inc. - Common Stock", "new_value": "PDF SOLUTIONS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001120914", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001120914", "applied": 1, "detected_at": "2026-10-26T18:53:36.289029"}]}, "key_people": [{"who": "Andrzej Strojwas", "who_key": "Strojwas Andrzej", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 150727.53999999998, "net": -150727.53999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150727.53999999998, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892306/000143774926029384/0001437749-26-029384-index.htm"}], "latest": {"action": "SELL", "amount": 150727.53999999998, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892306/000143774926029384/0001437749-26-029384-index.htm"}}, {"who": "Shuo Zhang", "who_key": "Zhang Shuo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 77256.47, "net": -77256.47, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77256.47, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782026/000143774926027449/0001437749-26-027449-index.htm"}], "latest": {"action": "SELL", "amount": 77256.47, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782026/000143774926027449/0001437749-26-027449-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -77256.47}, {"date": "2026-08-31", "net": -150727.53999999998}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029384", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008848", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027449", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008003", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "FORM S-8", "accession": "0001437749-26-026357", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026294", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026292", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022549", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022547", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022545", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022543", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022537", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022535", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022529", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 - RAZA", "accession": "0001437749-26-022508", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021144", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018826", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-27", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-242623", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226898", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003165", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-14", "title": "Prospectus", "accession": "0001193125-26-224240", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-13", "title": "Prospectus", "accession": "0001193125-26-221756", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-13", "title": "Form S-3ASR", "accession": "0001193125-26-221552", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015610", "price_sensitive": true}], "performance": {"ticker": "PDFS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.86, "volume": 106889.0}, {"date": "2021-07-28", "close": 18.29, "volume": 58044.0}, {"date": "2021-07-29", "close": 18.61, "volume": 56149.0}, {"date": "2021-07-30", "close": 18.71, "volume": 71439.0}, {"date": "2021-08-02", "close": 18.92, "volume": 78511.0}, {"date": "2021-08-03", "close": 19.01, "volume": 131889.0}, {"date": "2021-08-04", "close": 19.02, "volume": 72317.0}, {"date": "2021-08-05", "close": 18.91, "volume": 60531.0}, {"date": "2021-08-06", "close": 18.78, "volume": 87288.0}, {"date": "2021-08-09", "close": 18.82, "volume": 38669.0}, {"date": "2021-08-10", "close": 18.56, "volume": 60594.0}, {"date": "2021-08-11", "close": 21.49, "volume": 189069.0}, {"date": "2021-08-12", "close": 21.49, "volume": 96396.0}, {"date": "2021-08-13", "close": 20.96, "volume": 101781.0}, {"date": "2021-08-16", "close": 21.2, "volume": 79055.0}, {"date": "2021-08-17", "close": 21.42, "volume": 179139.0}, {"date": "2021-08-18", "close": 21.6, "volume": 107659.0}, {"date": "2021-08-19", "close": 21.6, "volume": 102277.0}, {"date": "2021-08-20", "close": 21.97, "volume": 100734.0}, {"date": "2021-08-23", "close": 22.3, "volume": 97182.0}, {"date": "2021-08-24", "close": 22.39, "volume": 56539.0}, {"date": "2021-08-25", "close": 22.43, "volume": 71316.0}, {"date": "2021-08-26", "close": 22.02, "volume": 85563.0}, {"date": "2021-08-27", "close": 22.44, "volume": 113168.0}, {"date": "2021-08-30", "close": 22.41, "volume": 88018.0}, {"date": "2021-08-31", "close": 22.52, "volume": 167586.0}, {"date": "2021-09-01", "close": 22.33, "volume": 68850.0}, {"date": "2021-09-02", "close": 22.66, "volume": 165424.0}, {"date": "2021-09-03", "close": 22.78, "volume": 65953.0}, {"date": "2021-09-07", "close": 22.73, "volume": 54059.0}, {"date": "2021-09-08", "close": 22.62, "volume": 80930.0}, {"date": "2021-09-09", "close": 22.7, "volume": 51881.0}, {"date": "2021-09-10", "close": 22.64, "volume": 71033.0}, {"date": "2021-09-13", "close": 22.72, "volume": 70715.0}, {"date": "2021-09-14", "close": 22.67, "volume": 57714.0}, {"date": "2021-09-15", "close": 22.76, "volume": 114836.0}, {"date": "2021-09-16", "close": 22.7, "volume": 61831.0}, {"date": "2021-09-17", "close": 22.9, "volume": 270470.0}, {"date": "2021-09-20", "close": 22.48, "volume": 63384.0}, {"date": "2021-09-21", "close": 22.51, "volume": 42403.0}, {"date": "2021-09-22", "close": 22.91, "volume": 57589.0}, {"date": "2021-09-23", "close": 23.13, "volume": 176406.0}, {"date": "2021-09-24", "close": 23.7, "volume": 101285.0}, {"date": "2021-09-27", "close": 23.63, "volume": 64326.0}, {"date": "2021-09-28", "close": 22.99, "volume": 84968.0}, {"date": "2021-09-29", "close": 22.96, "volume": 71311.0}, {"date": "2021-09-30", "close": 23.04, "volume": 151042.0}, {"date": "2021-10-01", "close": 23.88, "volume": 125083.0}, {"date": "2021-10-04", "close": 23.28, "volume": 68629.0}, {"date": "2021-10-05", "close": 23.47, "volume": 53902.0}, {"date": "2021-10-06", "close": 23.28, "volume": 48934.0}, {"date": "2021-10-07", "close": 23.77, "volume": 69819.0}, {"date": "2021-10-08", "close": 23.46, "volume": 46600.0}, {"date": "2021-10-11", "close": 23.24, "volume": 27781.0}, {"date": "2021-10-12", "close": 22.92, "volume": 56238.0}, {"date": "2021-10-13", "close": 22.64, "volume": 42049.0}, {"date": "2021-10-14", "close": 22.97, "volume": 73372.0}, {"date": "2021-10-15", "close": 22.95, "volume": 58926.0}, {"date": "2021-10-18", "close": 22.95, "volume": 26929.0}, {"date": "2021-10-19", "close": 23.14, "volume": 39083.0}, {"date": "2021-10-20", "close": 22.99, "volume": 59177.0}, {"date": "2021-10-21", "close": 23.03, "volume": 34428.0}, {"date": "2021-10-22", "close": 22.99, "volume": 59697.0}, {"date": "2021-10-25", "close": 23.14, "volume": 64008.0}, {"date": "2021-10-26", "close": 22.98, "volume": 60024.0}, {"date": "2021-10-27", "close": 23.09, "volume": 43967.0}, {"date": "2021-10-28", "close": 23.08, "volume": 150027.0}, {"date": "2021-10-29", "close": 23.53, "volume": 164443.0}, {"date": "2021-11-01", "close": 23.62, "volume": 154352.0}, {"date": "2021-11-02", "close": 23.64, "volume": 81923.0}, {"date": "2021-11-03", "close": 23.89, "volume": 190010.0}, {"date": "2021-11-04", "close": 24.78, "volume": 190928.0}, {"date": "2021-11-05", "close": 25.3, "volume": 125911.0}, {"date": "2021-11-08", "close": 25.22, "volume": 66834.0}, {"date": "2021-11-09", "close": 25.26, "volume": 179190.0}, {"date": "2021-11-10", "close": 31.85, "volume": 747800.0}, {"date": "2021-11-11", "close": 32.91, "volume": 469858.0}, {"date": "2021-11-12", "close": 33.06, "volume": 380335.0}, {"date": "2021-11-15", "close": 32.82, "volume": 261117.0}, {"date": "2021-11-16", "close": 33.25, "volume": 226356.0}, {"date": "2021-11-17", "close": 33.2, "volume": 104357.0}, {"date": "2021-11-18", "close": 32.58, "volume": 106636.0}, {"date": "2021-11-19", "close": 32.82, "volume": 109624.0}, {"date": "2021-11-22", "close": 31.87, "volume": 95004.0}, {"date": "2021-11-23", "close": 30.98, "volume": 138540.0}, {"date": "2021-11-24", "close": 31.05, "volume": 77293.0}, {"date": "2021-11-26", "close": 30.24, "volume": 87614.0}, {"date": "2021-11-29", "close": 29.87, "volume": 113846.0}, {"date": "2021-11-30", "close": 29.93, "volume": 174102.0}, {"date": "2021-12-01", "close": 30.36, "volume": 151741.0}, {"date": "2021-12-02", "close": 30.19, "volume": 88721.0}, {"date": "2021-12-03", "close": 29.46, "volume": 117338.0}, {"date": "2021-12-06", "close": 29.66, "volume": 98397.0}, {"date": "2021-12-07", "close": 30.69, "volume": 111717.0}, {"date": "2021-12-08", "close": 31.67, "volume": 72854.0}, {"date": "2021-12-09", "close": 31.18, "volume": 73317.0}, {"date": "2021-12-10", "close": 30.85, "volume": 43333.0}, {"date": "2021-12-13", "close": 29.95, "volume": 91123.0}, {"date": "2021-12-14", "close": 29.52, "volume": 83329.0}, {"date": "2021-12-15", "close": 30.41, "volume": 130948.0}, {"date": "2021-12-16", "close": 28.83, "volume": 138910.0}, {"date": "2021-12-17", "close": 29.2, "volume": 309587.0}, {"date": "2021-12-20", "close": 29.13, "volume": 132649.0}, {"date": "2021-12-21", "close": 30.5, "volume": 71017.0}, {"date": "2021-12-22", "close": 30.92, "volume": 52061.0}, {"date": "2021-12-23", "close": 31.33, "volume": 56277.0}, {"date": "2021-12-27", "close": 32.54, "volume": 59516.0}, {"date": "2021-12-28", "close": 32.53, "volume": 79202.0}, {"date": "2021-12-29", "close": 32.24, "volume": 58509.0}, {"date": "2021-12-30", "close": 32.03, "volume": 71800.0}, {"date": "2021-12-31", "close": 31.79, "volume": 76690.0}, {"date": "2022-01-03", "close": 32.11, "volume": 69082.0}, {"date": "2022-01-04", "close": 31.65, "volume": 80367.0}, {"date": "2022-01-05", "close": 30.05, "volume": 62328.0}, {"date": "2022-01-06", "close": 29.86, "volume": 45118.0}, {"date": "2022-01-07", "close": 28.22, "volume": 64591.0}, {"date": "2022-01-10", "close": 28.16, "volume": 68932.0}, {"date": "2022-01-11", "close": 28.51, "volume": 73597.0}, {"date": "2022-01-12", "close": 27.97, "volume": 64782.0}, {"date": "2022-01-13", "close": 27.07, "volume": 43703.0}, {"date": "2022-01-14", "close": 28.11, "volume": 96680.0}, {"date": "2022-01-18", "close": 27.16, "volume": 176444.0}, {"date": "2022-01-19", "close": 26.81, "volume": 95024.0}, {"date": "2022-01-20", "close": 26.32, "volume": 78985.0}, {"date": "2022-01-21", "close": 25.92, "volume": 370276.0}, {"date": "2022-01-24", "close": 27.03, "volume": 158139.0}, {"date": "2022-01-25", "close": 26.36, "volume": 236018.0}, {"date": "2022-01-26", "close": 26.7, "volume": 285230.0}, {"date": "2022-01-27", "close": 26.34, "volume": 239550.0}, {"date": "2022-01-28", "close": 27.93, "volume": 152520.0}, {"date": "2022-01-31", "close": 29.73, "volume": 171106.0}, {"date": "2022-02-01", "close": 29.73, "volume": 169767.0}, {"date": "2022-02-02", "close": 29.51, "volume": 218487.0}, {"date": "2022-02-03", "close": 28.93, "volume": 113572.0}, {"date": "2022-02-04", "close": 28.86, "volume": 166371.0}, {"date": "2022-02-07", "close": 29.09, "volume": 112507.0}, {"date": "2022-02-08", "close": 30.37, "volume": 140725.0}, {"date": "2022-02-09", "close": 30.85, "volume": 137068.0}, {"date": "2022-02-10", "close": 29.56, "volume": 135295.0}, {"date": "2022-02-11", "close": 28.67, "volume": 167422.0}, {"date": "2022-02-14", "close": 29.47, "volume": 234989.0}, {"date": "2022-02-15", "close": 30.47, "volume": 178767.0}, {"date": "2022-02-16", "close": 29.75, "volume": 494436.0}, {"date": "2022-02-17", "close": 29.26, "volume": 285371.0}, {"date": "2022-02-18", "close": 25.94, "volume": 244690.0}, {"date": "2022-02-22", "close": 25.54, "volume": 158084.0}, {"date": "2022-02-23", "close": 24.58, "volume": 116019.0}, {"date": "2022-02-24", "close": 26.18, "volume": 152348.0}, {"date": "2022-02-25", "close": 26.91, "volume": 144237.0}, {"date": "2022-02-28", "close": 27.36, "volume": 204889.0}, {"date": "2022-03-01", "close": 27.03, "volume": 152475.0}, {"date": "2022-03-02", "close": 27.7, "volume": 87143.0}, {"date": "2022-03-03", "close": 26.89, "volume": 110052.0}, {"date": "2022-03-04", "close": 26.46, "volume": 86191.0}, {"date": "2022-03-07", "close": 26.15, "volume": 165642.0}, {"date": "2022-03-08", "close": 26.99, "volume": 187131.0}, {"date": "2022-03-09", "close": 27.66, "volume": 87514.0}, {"date": "2022-03-10", "close": 27.06, "volume": 84348.0}, {"date": "2022-03-11", "close": 26.69, "volume": 93658.0}, {"date": "2022-03-14", "close": 25.86, "volume": 153027.0}, {"date": "2022-03-15", "close": 25.63, "volume": 102665.0}, {"date": "2022-03-16", "close": 26.64, "volume": 123296.0}, {"date": "2022-03-17", "close": 27.14, "volume": 71331.0}, {"date": "2022-03-18", "close": 28.23, "volume": 225314.0}, {"date": "2022-03-21", "close": 27.67, "volume": 56128.0}, {"date": "2022-03-22", "close": 28.09, "volume": 68412.0}, {"date": "2022-03-23", "close": 27.26, "volume": 49745.0}, {"date": "2022-03-24", "close": 27.89, "volume": 51205.0}, {"date": "2022-03-25", "close": 27.54, "volume": 46056.0}, {"date": "2022-03-28", "close": 28.0, "volume": 82466.0}, {"date": "2022-03-29", "close": 28.93, "volume": 129940.0}, {"date": "2022-03-30", "close": 28.45, "volume": 225544.0}, {"date": "2022-03-31", "close": 27.87, "volume": 75896.0}, {"date": "2022-04-01", "close": 27.18, "volume": 94671.0}, {"date": "2022-04-04", "close": 27.26, "volume": 66160.0}, {"date": "2022-04-05", "close": 26.02, "volume": 76725.0}, {"date": "2022-04-06", "close": 25.36, "volume": 94128.0}, {"date": "2022-04-07", "close": 25.23, "volume": 96408.0}, {"date": "2022-04-08", "close": 23.18, "volume": 157220.0}, {"date": "2022-04-11", "close": 22.55, "volume": 307130.0}, {"date": "2022-04-12", "close": 23.23, "volume": 962527.0}, {"date": "2022-04-13", "close": 24.38, "volume": 144380.0}, {"date": "2022-04-14", "close": 23.4, "volume": 111351.0}, {"date": "2022-04-18", "close": 23.47, "volume": 105577.0}, {"date": "2022-04-19", "close": 23.86, "volume": 65747.0}, {"date": "2022-04-20", "close": 23.77, "volume": 66953.0}, {"date": "2022-04-21", "close": 23.15, "volume": 76703.0}, {"date": "2022-04-22", "close": 22.81, "volume": 53671.0}, {"date": "2022-04-25", "close": 23.26, "volume": 67955.0}, {"date": "2022-04-26", "close": 22.36, "volume": 77626.0}, {"date": "2022-04-27", "close": 22.66, "volume": 110444.0}, {"date": "2022-04-28", "close": 23.58, "volume": 62904.0}, {"date": "2022-04-29", "close": 23.25, "volume": 125163.0}, {"date": "2022-05-02", "close": 24.01, "volume": 134012.0}, {"date": "2022-05-03", "close": 24.42, "volume": 109088.0}, {"date": "2022-05-04", "close": 25.19, "volume": 125048.0}, {"date": "2022-05-05", "close": 24.07, "volume": 110877.0}, {"date": "2022-05-06", "close": 23.59, "volume": 94234.0}, {"date": "2022-05-09", "close": 23.06, "volume": 136384.0}, {"date": "2022-05-10", "close": 23.75, "volume": 181975.0}, {"date": "2022-05-11", "close": 22.98, "volume": 353545.0}, {"date": "2022-05-12", "close": 22.89, "volume": 186920.0}, {"date": "2022-05-13", "close": 23.96, "volume": 141589.0}, {"date": "2022-05-16", "close": 24.33, "volume": 121380.0}, {"date": "2022-05-17", "close": 24.7, "volume": 170895.0}, {"date": "2022-05-18", "close": 23.29, "volume": 159315.0}, {"date": "2022-05-19", "close": 23.33, "volume": 112038.0}, {"date": "2022-05-20", "close": 23.22, "volume": 114911.0}, {"date": "2022-05-23", "close": 22.98, "volume": 76383.0}, {"date": "2022-05-24", "close": 22.4, "volume": 65368.0}, {"date": "2022-05-25", "close": 22.69, "volume": 80660.0}, {"date": "2022-05-26", "close": 23.39, "volume": 73324.0}, {"date": "2022-05-27", "close": 24.25, "volume": 71077.0}, {"date": "2022-05-31", "close": 23.9, "volume": 178095.0}, {"date": "2022-06-01", "close": 23.93, "volume": 112293.0}, {"date": "2022-06-02", "close": 24.47, "volume": 70896.0}, {"date": "2022-06-03", "close": 24.02, "volume": 62435.0}, {"date": "2022-06-06", "close": 24.08, "volume": 62166.0}, {"date": "2022-06-07", "close": 24.02, "volume": 50045.0}, {"date": "2022-06-08", "close": 23.61, "volume": 79010.0}, {"date": "2022-06-09", "close": 23.2, "volume": 64606.0}, {"date": "2022-06-10", "close": 22.38, "volume": 78703.0}, {"date": "2022-06-13", "close": 20.8, "volume": 104799.0}, {"date": "2022-06-14", "close": 20.4, "volume": 90407.0}, {"date": "2022-06-15", "close": 20.63, "volume": 97954.0}, {"date": "2022-06-16", "close": 19.69, "volume": 130057.0}, {"date": "2022-06-17", "close": 19.6, "volume": 297752.0}, {"date": "2022-06-21", "close": 19.83, "volume": 138612.0}, {"date": "2022-06-22", "close": 19.53, "volume": 100169.0}, {"date": "2022-06-23", "close": 19.48, "volume": 108702.0}, {"date": "2022-06-24", "close": 20.99, "volume": 928666.0}, {"date": "2022-06-27", "close": 22.0, "volume": 152207.0}, {"date": "2022-06-28", "close": 21.88, "volume": 201936.0}, {"date": "2022-06-29", "close": 20.62, "volume": 114516.0}, {"date": "2022-06-30", "close": 21.51, "volume": 203819.0}, {"date": "2022-07-01", "close": 20.75, "volume": 155491.0}, {"date": "2022-07-05", "close": 20.78, "volume": 147342.0}, {"date": "2022-07-06", "close": 20.35, "volume": 79446.0}, {"date": "2022-07-07", "close": 21.78, "volume": 113724.0}, {"date": "2022-07-08", "close": 21.91, "volume": 119749.0}, {"date": "2022-07-11", "close": 21.76, "volume": 142934.0}, {"date": "2022-07-12", "close": 22.21, "volume": 174503.0}, {"date": "2022-07-13", "close": 21.6, "volume": 102057.0}, {"date": "2022-07-14", "close": 21.71, "volume": 83391.0}, {"date": "2022-07-15", "close": 22.64, "volume": 391478.0}, {"date": "2022-07-18", "close": 21.97, "volume": 145129.0}, {"date": "2022-07-19", "close": 23.22, "volume": 152049.0}, {"date": "2022-07-20", "close": 23.9, "volume": 271477.0}, {"date": "2022-07-21", "close": 25.17, "volume": 206849.0}, {"date": "2022-07-22", "close": 25.3, "volume": 243408.0}, {"date": "2022-07-25", "close": 25.14, "volume": 96306.0}, {"date": "2022-07-26", "close": 25.68, "volume": 121895.0}, {"date": "2022-07-27", "close": 26.58, "volume": 167152.0}, {"date": "2022-07-28", "close": 26.8, "volume": 151997.0}, {"date": "2022-07-29", "close": 26.98, "volume": 118572.0}, {"date": "2022-08-01", "close": 27.08, "volume": 96750.0}, {"date": "2022-08-02", "close": 26.93, "volume": 77292.0}, {"date": "2022-08-03", "close": 27.69, "volume": 224358.0}, {"date": "2022-08-04", "close": 28.0, "volume": 89389.0}, {"date": "2022-08-05", "close": 27.67, "volume": 78510.0}, {"date": "2022-08-08", "close": 26.96, "volume": 99566.0}, {"date": "2022-08-09", "close": 26.24, "volume": 129282.0}, {"date": "2022-08-10", "close": 27.21, "volume": 184952.0}, {"date": "2022-08-11", "close": 27.38, "volume": 115852.0}, {"date": "2022-08-12", "close": 28.38, "volume": 231971.0}, {"date": "2022-08-15", "close": 29.11, "volume": 155058.0}, {"date": "2022-08-16", "close": 27.63, "volume": 243468.0}, {"date": "2022-08-17", "close": 27.26, "volume": 98749.0}, {"date": "2022-08-18", "close": 27.54, "volume": 104910.0}, {"date": "2022-08-19", "close": 27.04, "volume": 57222.0}, {"date": "2022-08-22", "close": 26.75, "volume": 110756.0}, {"date": "2022-08-23", "close": 26.76, "volume": 53332.0}, {"date": "2022-08-24", "close": 27.04, "volume": 83577.0}, {"date": "2022-08-25", "close": 28.13, "volume": 94685.0}, {"date": "2022-08-26", "close": 27.08, "volume": 80275.0}, {"date": "2022-08-29", "close": 26.78, "volume": 69117.0}, {"date": "2022-08-30", "close": 26.27, "volume": 82763.0}, {"date": "2022-08-31", "close": 26.38, "volume": 220188.0}, {"date": "2022-09-01", "close": 25.31, "volume": 85316.0}, {"date": "2022-09-02", "close": 25.0, "volume": 69494.0}, {"date": "2022-09-06", "close": 24.78, "volume": 134175.0}, {"date": "2022-09-07", "close": 25.75, "volume": 151321.0}, {"date": "2022-09-08", "close": 25.86, "volume": 58781.0}, {"date": "2022-09-09", "close": 26.29, "volume": 77655.0}, {"date": "2022-09-12", "close": 26.42, "volume": 90592.0}, {"date": "2022-09-13", "close": 25.22, "volume": 118955.0}, {"date": "2022-09-14", "close": 25.25, "volume": 70868.0}, {"date": "2022-09-15", "close": 24.96, "volume": 85348.0}, {"date": "2022-09-16", "close": 25.36, "volume": 265516.0}, {"date": "2022-09-19", "close": 25.2, "volume": 82891.0}, {"date": "2022-09-20", "close": 24.7, "volume": 81411.0}, {"date": "2022-09-21", "close": 24.8, "volume": 83634.0}, {"date": "2022-09-22", "close": 24.07, "volume": 74948.0}, {"date": "2022-09-23", "close": 23.5, "volume": 190596.0}, {"date": "2022-09-26", "close": 23.3, "volume": 89481.0}, {"date": "2022-09-27", "close": 23.99, "volume": 85911.0}, {"date": "2022-09-28", "close": 24.62, "volume": 157368.0}, {"date": "2022-09-29", "close": 24.84, "volume": 180472.0}, {"date": "2022-09-30", "close": 24.53, "volume": 226090.0}, {"date": "2022-10-03", "close": 25.37, "volume": 129752.0}, {"date": "2022-10-04", "close": 26.17, "volume": 94484.0}, {"date": "2022-10-05", "close": 26.22, "volume": 79599.0}, {"date": "2022-10-06", "close": 26.44, "volume": 81017.0}, {"date": "2022-10-07", "close": 24.85, "volume": 89488.0}, {"date": "2022-10-10", "close": 24.07, "volume": 87714.0}, {"date": "2022-10-11", "close": 23.49, "volume": 193543.0}, {"date": "2022-10-12", "close": 22.52, "volume": 92155.0}, {"date": "2022-10-13", "close": 22.63, "volume": 169972.0}, {"date": "2022-10-14", "close": 21.44, "volume": 117353.0}, {"date": "2022-10-17", "close": 22.23, "volume": 121735.0}, {"date": "2022-10-18", "close": 21.97, "volume": 125888.0}, {"date": "2022-10-19", "close": 21.78, "volume": 127191.0}, {"date": "2022-10-20", "close": 22.25, "volume": 113360.0}, {"date": "2022-10-21", "close": 23.1, "volume": 169027.0}, {"date": "2022-10-24", "close": 22.96, "volume": 82288.0}, {"date": "2022-10-25", "close": 23.53, "volume": 104790.0}, {"date": "2022-10-26", "close": 23.41, "volume": 75720.0}, {"date": "2022-10-27", "close": 23.01, "volume": 73762.0}, {"date": "2022-10-28", "close": 23.99, "volume": 80570.0}, {"date": "2022-10-31", "close": 23.58, "volume": 142918.0}, {"date": "2022-11-01", "close": 24.22, "volume": 93529.0}, {"date": "2022-11-02", "close": 23.14, "volume": 88399.0}, {"date": "2022-11-03", "close": 22.84, "volume": 60937.0}, {"date": "2022-11-04", "close": 23.43, "volume": 96267.0}, {"date": "2022-11-07", "close": 23.65, "volume": 93573.0}, {"date": "2022-11-08", "close": 23.56, "volume": 129834.0}, {"date": "2022-11-09", "close": 23.26, "volume": 89790.0}, {"date": "2022-11-10", "close": 25.09, "volume": 201009.0}, {"date": "2022-11-11", "close": 29.79, "volume": 509743.0}, {"date": "2022-11-14", "close": 29.76, "volume": 171283.0}, {"date": "2022-11-15", "close": 29.95, "volume": 277216.0}, {"date": "2022-11-16", "close": 30.17, "volume": 183492.0}, {"date": "2022-11-17", "close": 30.48, "volume": 141222.0}, {"date": "2022-11-18", "close": 29.63, "volume": 93629.0}, {"date": "2022-11-21", "close": 29.8, "volume": 102238.0}, {"date": "2022-11-22", "close": 30.03, "volume": 95018.0}, {"date": "2022-11-23", "close": 30.4, "volume": 115909.0}, {"date": "2022-11-25", "close": 30.24, "volume": 38710.0}, {"date": "2022-11-28", "close": 30.03, "volume": 103455.0}, {"date": "2022-11-29", "close": 30.17, "volume": 79064.0}, {"date": "2022-11-30", "close": 31.37, "volume": 266871.0}, {"date": "2022-12-01", "close": 31.8, "volume": 216553.0}, {"date": "2022-12-02", "close": 31.61, "volume": 80657.0}, {"date": "2022-12-05", "close": 31.53, "volume": 123447.0}, {"date": "2022-12-06", "close": 30.64, "volume": 73883.0}, {"date": "2022-12-07", "close": 30.07, "volume": 65094.0}, {"date": "2022-12-08", "close": 30.47, "volume": 102388.0}, {"date": "2022-12-09", "close": 29.93, "volume": 73307.0}, {"date": "2022-12-12", "close": 30.13, "volume": 139393.0}, {"date": "2022-12-13", "close": 30.98, "volume": 158108.0}, {"date": "2022-12-14", "close": 30.73, "volume": 113639.0}, {"date": "2022-12-15", "close": 29.35, "volume": 83752.0}, {"date": "2022-12-16", "close": 28.87, "volume": 528479.0}, {"date": "2022-12-19", "close": 29.52, "volume": 99407.0}, {"date": "2022-12-20", "close": 29.75, "volume": 72099.0}, {"date": "2022-12-21", "close": 29.83, "volume": 92954.0}, {"date": "2022-12-22", "close": 28.83, "volume": 63271.0}, {"date": "2022-12-23", "close": 28.55, "volume": 55778.0}, {"date": "2022-12-27", "close": 28.15, "volume": 45147.0}, {"date": "2022-12-28", "close": 27.72, "volume": 56415.0}, {"date": "2022-12-29", "close": 28.37, "volume": 84745.0}, {"date": "2022-12-30", "close": 28.52, "volume": 79641.0}, {"date": "2023-01-03", "close": 27.88, "volume": 64916.0}, {"date": "2023-01-04", "close": 27.65, "volume": 75952.0}, {"date": "2023-01-05", "close": 27.44, "volume": 64498.0}, {"date": "2023-01-06", "close": 28.68, "volume": 73754.0}, {"date": "2023-01-09", "close": 29.24, "volume": 60886.0}, {"date": "2023-01-10", "close": 29.86, "volume": 99222.0}, {"date": "2023-01-11", "close": 30.06, "volume": 77308.0}, {"date": "2023-01-12", "close": 30.32, "volume": 82115.0}, {"date": "2023-01-13", "close": 30.59, "volume": 75002.0}, {"date": "2023-01-17", "close": 30.5, "volume": 42491.0}, {"date": "2023-01-18", "close": 30.18, "volume": 126743.0}, {"date": "2023-01-19", "close": 30.02, "volume": 79342.0}, {"date": "2023-01-20", "close": 31.25, "volume": 235668.0}, {"date": "2023-01-23", "close": 31.05, "volume": 80476.0}, {"date": "2023-01-24", "close": 31.72, "volume": 98037.0}, {"date": "2023-01-25", "close": 32.43, "volume": 76132.0}, {"date": "2023-01-26", "close": 32.45, "volume": 93821.0}, {"date": "2023-01-27", "close": 31.84, "volume": 59733.0}, {"date": "2023-01-30", "close": 31.59, "volume": 68424.0}, {"date": "2023-01-31", "close": 31.78, "volume": 152459.0}, {"date": "2023-02-01", "close": 32.65, "volume": 165082.0}, {"date": "2023-02-02", "close": 32.85, "volume": 109072.0}, {"date": "2023-02-03", "close": 32.31, "volume": 119730.0}, {"date": "2023-02-06", "close": 33.03, "volume": 114805.0}, {"date": "2023-02-07", "close": 33.72, "volume": 165265.0}, {"date": "2023-02-08", "close": 34.0, "volume": 138428.0}, {"date": "2023-02-09", "close": 34.02, "volume": 238459.0}, {"date": "2023-02-10", "close": 32.98, "volume": 71824.0}, {"date": "2023-02-13", "close": 33.26, "volume": 81549.0}, {"date": "2023-02-14", "close": 33.29, "volume": 113719.0}, {"date": "2023-02-15", "close": 33.65, "volume": 128064.0}, {"date": "2023-02-16", "close": 34.02, "volume": 234760.0}, {"date": "2023-02-17", "close": 37.38, "volume": 606909.0}, {"date": "2023-02-21", "close": 37.4, "volume": 235389.0}, {"date": "2023-02-22", "close": 36.49, "volume": 341234.0}, {"date": "2023-02-23", "close": 36.93, "volume": 155999.0}, {"date": "2023-02-24", "close": 37.14, "volume": 181100.0}, {"date": "2023-02-27", "close": 37.1, "volume": 128079.0}, {"date": "2023-02-28", "close": 37.44, "volume": 494968.0}, {"date": "2023-03-01", "close": 37.22, "volume": 154348.0}, {"date": "2023-03-02", "close": 37.47, "volume": 132116.0}, {"date": "2023-03-03", "close": 38.38, "volume": 221964.0}, {"date": "2023-03-06", "close": 38.08, "volume": 221709.0}, {"date": "2023-03-07", "close": 38.34, "volume": 187966.0}, {"date": "2023-03-08", "close": 38.87, "volume": 186706.0}, {"date": "2023-03-09", "close": 37.76, "volume": 159530.0}, {"date": "2023-03-10", "close": 37.08, "volume": 144598.0}, {"date": "2023-03-13", "close": 36.65, "volume": 100871.0}, {"date": "2023-03-14", "close": 38.37, "volume": 384502.0}, {"date": "2023-03-15", "close": 37.94, "volume": 222308.0}, {"date": "2023-03-16", "close": 39.44, "volume": 457435.0}, {"date": "2023-03-17", "close": 39.21, "volume": 504805.0}, {"date": "2023-03-20", "close": 40.12, "volume": 217902.0}, {"date": "2023-03-21", "close": 40.6, "volume": 279555.0}, {"date": "2023-03-22", "close": 39.79, "volume": 181844.0}, {"date": "2023-03-23", "close": 41.23, "volume": 224574.0}, {"date": "2023-03-24", "close": 41.48, "volume": 207033.0}, {"date": "2023-03-27", "close": 41.63, "volume": 177122.0}, {"date": "2023-03-28", "close": 40.91, "volume": 76049.0}, {"date": "2023-03-29", "close": 41.7, "volume": 117581.0}, {"date": "2023-03-30", "close": 41.73, "volume": 78037.0}, {"date": "2023-03-31", "close": 42.4, "volume": 380285.0}, {"date": "2023-04-03", "close": 42.9, "volume": 197000.0}, {"date": "2023-04-04", "close": 42.42, "volume": 184368.0}, {"date": "2023-04-05", "close": 42.27, "volume": 207740.0}, {"date": "2023-04-06", "close": 41.23, "volume": 179712.0}, {"date": "2023-04-10", "close": 42.57, "volume": 436368.0}, {"date": "2023-04-11", "close": 41.11, "volume": 162962.0}, {"date": "2023-04-12", "close": 41.17, "volume": 125782.0}, {"date": "2023-04-13", "close": 41.23, "volume": 97167.0}, {"date": "2023-04-14", "close": 41.28, "volume": 82522.0}, {"date": "2023-04-17", "close": 40.8, "volume": 68660.0}, {"date": "2023-04-18", "close": 40.81, "volume": 111226.0}, {"date": "2023-04-19", "close": 39.72, "volume": 190742.0}, {"date": "2023-04-20", "close": 40.01, "volume": 139760.0}, {"date": "2023-04-21", "close": 40.09, "volume": 82722.0}, {"date": "2023-04-24", "close": 39.38, "volume": 78341.0}, {"date": "2023-04-25", "close": 37.57, "volume": 127100.0}, {"date": "2023-04-26", "close": 37.85, "volume": 120674.0}, {"date": "2023-04-27", "close": 36.45, "volume": 202687.0}, {"date": "2023-04-28", "close": 36.05, "volume": 134972.0}, {"date": "2023-05-01", "close": 36.28, "volume": 68511.0}, {"date": "2023-05-02", "close": 36.42, "volume": 105282.0}, {"date": "2023-05-03", "close": 36.6, "volume": 173344.0}, {"date": "2023-05-04", "close": 36.96, "volume": 153783.0}, {"date": "2023-05-05", "close": 38.71, "volume": 157605.0}, {"date": "2023-05-08", "close": 38.78, "volume": 100847.0}, {"date": "2023-05-09", "close": 37.98, "volume": 168166.0}, {"date": "2023-05-10", "close": 33.72, "volume": 432288.0}, {"date": "2023-05-11", "close": 35.59, "volume": 463536.0}, {"date": "2023-05-12", "close": 35.8, "volume": 229497.0}, {"date": "2023-05-15", "close": 35.4, "volume": 242883.0}, {"date": "2023-05-16", "close": 37.06, "volume": 172767.0}, {"date": "2023-05-17", "close": 38.9, "volume": 261279.0}, {"date": "2023-05-18", "close": 39.03, "volume": 152873.0}, {"date": "2023-05-19", "close": 39.69, "volume": 129583.0}, {"date": "2023-05-22", "close": 39.64, "volume": 139450.0}, {"date": "2023-05-23", "close": 39.28, "volume": 140334.0}, {"date": "2023-05-24", "close": 38.45, "volume": 164016.0}, {"date": "2023-05-25", "close": 40.62, "volume": 220723.0}, {"date": "2023-05-26", "close": 42.53, "volume": 197776.0}, {"date": "2023-05-30", "close": 42.19, "volume": 143244.0}, {"date": "2023-05-31", "close": 42.25, "volume": 673335.0}, {"date": "2023-06-01", "close": 42.88, "volume": 162918.0}, {"date": "2023-06-02", "close": 42.85, "volume": 148958.0}, {"date": "2023-06-05", "close": 42.13, "volume": 223559.0}, {"date": "2023-06-06", "close": 42.83, "volume": 236919.0}, {"date": "2023-06-07", "close": 43.06, "volume": 183699.0}, {"date": "2023-06-08", "close": 43.87, "volume": 162007.0}, {"date": "2023-06-09", "close": 43.98, "volume": 107569.0}, {"date": "2023-06-12", "close": 44.71, "volume": 124828.0}, {"date": "2023-06-13", "close": 44.84, "volume": 184160.0}, {"date": "2023-06-14", "close": 44.85, "volume": 101279.0}, {"date": "2023-06-15", "close": 44.42, "volume": 102908.0}, {"date": "2023-06-16", "close": 43.81, "volume": 343040.0}, {"date": "2023-06-20", "close": 44.76, "volume": 106835.0}, {"date": "2023-06-21", "close": 44.7, "volume": 103449.0}, {"date": "2023-06-22", "close": 45.04, "volume": 129175.0}, {"date": "2023-06-23", "close": 43.63, "volume": 394780.0}, {"date": "2023-06-26", "close": 42.88, "volume": 139672.0}, {"date": "2023-06-27", "close": 43.94, "volume": 106674.0}, {"date": "2023-06-28", "close": 43.58, "volume": 109182.0}, {"date": "2023-06-29", "close": 45.24, "volume": 172976.0}, {"date": "2023-06-30", "close": 45.1, "volume": 275547.0}, {"date": "2023-07-03", "close": 45.64, "volume": 78635.0}, {"date": "2023-07-05", "close": 44.59, "volume": 178871.0}, {"date": "2023-07-06", "close": 44.78, "volume": 131211.0}, {"date": "2023-07-07", "close": 45.36, "volume": 310929.0}, {"date": "2023-07-10", "close": 47.6, "volume": 239245.0}, {"date": "2023-07-11", "close": 44.59, "volume": 242093.0}, {"date": "2023-07-12", "close": 45.4, "volume": 125812.0}, {"date": "2023-07-13", "close": 46.06, "volume": 145745.0}, {"date": "2023-07-14", "close": 45.49, "volume": 127869.0}, {"date": "2023-07-17", "close": 46.34, "volume": 134171.0}, {"date": "2023-07-18", "close": 45.76, "volume": 89295.0}, {"date": "2023-07-19", "close": 44.6, "volume": 148221.0}, {"date": "2023-07-20", "close": 43.65, "volume": 96139.0}, {"date": "2023-07-21", "close": 43.78, "volume": 150303.0}, {"date": "2023-07-24", "close": 43.51, "volume": 93766.0}, {"date": "2023-07-25", "close": 44.16, "volume": 89214.0}, {"date": "2023-07-26", "close": 43.7, "volume": 139183.0}, {"date": "2023-07-27", "close": 44.46, "volume": 95544.0}, {"date": "2023-07-28", "close": 46.06, "volume": 92775.0}, {"date": "2023-07-31", "close": 45.99, "volume": 127365.0}, {"date": "2023-08-01", "close": 45.83, "volume": 60954.0}, {"date": "2023-08-02", "close": 44.46, "volume": 67490.0}, {"date": "2023-08-03", "close": 43.75, "volume": 85589.0}, {"date": "2023-08-04", "close": 42.92, "volume": 85671.0}, {"date": "2023-08-07", "close": 42.71, "volume": 97074.0}, {"date": "2023-08-08", "close": 41.76, "volume": 140940.0}, {"date": "2023-08-09", "close": 36.36, "volume": 480787.0}, {"date": "2023-08-10", "close": 36.02, "volume": 196309.0}, {"date": "2023-08-11", "close": 34.57, "volume": 264682.0}, {"date": "2023-08-14", "close": 35.71, "volume": 187822.0}, {"date": "2023-08-15", "close": 35.07, "volume": 174897.0}, {"date": "2023-08-16", "close": 34.72, "volume": 139319.0}, {"date": "2023-08-17", "close": 33.66, "volume": 128548.0}, {"date": "2023-08-18", "close": 33.88, "volume": 165080.0}, {"date": "2023-08-21", "close": 34.02, "volume": 195320.0}, {"date": "2023-08-22", "close": 34.63, "volume": 149191.0}, {"date": "2023-08-23", "close": 34.87, "volume": 110863.0}, {"date": "2023-08-24", "close": 34.45, "volume": 153369.0}, {"date": "2023-08-25", "close": 34.47, "volume": 93183.0}, {"date": "2023-08-28", "close": 34.21, "volume": 87938.0}, {"date": "2023-08-29", "close": 35.78, "volume": 212406.0}, {"date": "2023-08-30", "close": 36.7, "volume": 241426.0}, {"date": "2023-08-31", "close": 36.34, "volume": 262534.0}, {"date": "2023-09-01", "close": 36.45, "volume": 130332.0}, {"date": "2023-09-05", "close": 35.15, "volume": 186125.0}, {"date": "2023-09-06", "close": 34.95, "volume": 90442.0}, {"date": "2023-09-07", "close": 33.47, "volume": 176820.0}, {"date": "2023-09-08", "close": 33.02, "volume": 117601.0}, {"date": "2023-09-11", "close": 32.44, "volume": 153700.0}, {"date": "2023-09-12", "close": 32.02, "volume": 195413.0}, {"date": "2023-09-13", "close": 32.87, "volume": 203833.0}, {"date": "2023-09-14", "close": 33.71, "volume": 484034.0}, {"date": "2023-09-15", "close": 31.67, "volume": 401546.0}, {"date": "2023-09-18", "close": 32.21, "volume": 219687.0}, {"date": "2023-09-19", "close": 32.18, "volume": 116614.0}, {"date": "2023-09-20", "close": 31.76, "volume": 105720.0}, {"date": "2023-09-21", "close": 30.82, "volume": 138674.0}, {"date": "2023-09-22", "close": 31.44, "volume": 309629.0}, {"date": "2023-09-25", "close": 31.33, "volume": 174814.0}, {"date": "2023-09-26", "close": 31.76, "volume": 285376.0}, {"date": "2023-09-27", "close": 31.91, "volume": 126990.0}, {"date": "2023-09-28", "close": 32.26, "volume": 196142.0}, {"date": "2023-09-29", "close": 32.4, "volume": 264676.0}, {"date": "2023-10-02", "close": 31.87, "volume": 199735.0}, {"date": "2023-10-03", "close": 31.3, "volume": 112728.0}, {"date": "2023-10-04", "close": 31.94, "volume": 177370.0}, {"date": "2023-10-05", "close": 31.9, "volume": 253774.0}, {"date": "2023-10-06", "close": 32.5, "volume": 179850.0}, {"date": "2023-10-09", "close": 32.36, "volume": 150538.0}, {"date": "2023-10-10", "close": 32.61, "volume": 216861.0}, {"date": "2023-10-11", "close": 32.25, "volume": 118691.0}, {"date": "2023-10-12", "close": 31.8, "volume": 110874.0}, {"date": "2023-10-13", "close": 30.21, "volume": 188030.0}, {"date": "2023-10-16", "close": 30.36, "volume": 178253.0}, {"date": "2023-10-17", "close": 30.62, "volume": 187549.0}, {"date": "2023-10-18", "close": 30.045, "volume": 302438.0}, {"date": "2023-10-19", "close": 29.42, "volume": 285307.0}, {"date": "2023-10-20", "close": 28.66, "volume": 221292.0}, {"date": "2023-10-23", "close": 28.62, "volume": 296078.0}, {"date": "2023-10-24", "close": 29.06, "volume": 208918.0}, {"date": "2023-10-25", "close": 27.28, "volume": 270920.0}, {"date": "2023-10-26", "close": 27.06, "volume": 465846.0}, {"date": "2023-10-27", "close": 27.29, "volume": 232539.0}, {"date": "2023-10-30", "close": 26.4, "volume": 273419.0}, {"date": "2023-10-31", "close": 26.53, "volume": 151062.0}, {"date": "2023-11-01", "close": 26.71, "volume": 186847.0}, {"date": "2023-11-02", "close": 27.0, "volume": 122266.0}, {"date": "2023-11-03", "close": 27.47, "volume": 140909.0}, {"date": "2023-11-06", "close": 27.82, "volume": 709090.0}, {"date": "2023-11-07", "close": 27.9, "volume": 405430.0}, {"date": "2023-11-08", "close": 28.7, "volume": 660626.0}, {"date": "2023-11-09", "close": 28.22, "volume": 574004.0}, {"date": "2023-11-10", "close": 28.93, "volume": 449528.0}, {"date": "2023-11-13", "close": 29.51, "volume": 368511.0}, {"date": "2023-11-14", "close": 30.62, "volume": 223734.0}, {"date": "2023-11-15", "close": 30.79, "volume": 363943.0}, {"date": "2023-11-16", "close": 30.54, "volume": 208264.0}, {"date": "2023-11-17", "close": 30.45, "volume": 204903.0}, {"date": "2023-11-20", "close": 31.09, "volume": 248707.0}, {"date": "2023-11-21", "close": 30.89, "volume": 244417.0}, {"date": "2023-11-22", "close": 30.84, "volume": 119958.0}, {"date": "2023-11-24", "close": 30.91, "volume": 35930.0}, {"date": "2023-11-27", "close": 30.75, "volume": 224946.0}, {"date": "2023-11-28", "close": 30.33, "volume": 126343.0}, {"date": "2023-11-29", "close": 30.37, "volume": 261305.0}, {"date": "2023-11-30", "close": 29.99, "volume": 203093.0}, {"date": "2023-12-01", "close": 30.4, "volume": 291674.0}, {"date": "2023-12-04", "close": 30.79, "volume": 269341.0}, {"date": "2023-12-05", "close": 30.48, "volume": 185626.0}, {"date": "2023-12-06", "close": 30.51, "volume": 245013.0}, {"date": "2023-12-07", "close": 30.64, "volume": 280571.0}, {"date": "2023-12-08", "close": 30.45, "volume": 151787.0}, {"date": "2023-12-11", "close": 31.2, "volume": 114986.0}, {"date": "2023-12-12", "close": 30.93, "volume": 206965.0}, {"date": "2023-12-13", "close": 31.03, "volume": 260852.0}, {"date": "2023-12-14", "close": 31.38, "volume": 231292.0}, {"date": "2023-12-15", "close": 30.52, "volume": 509158.0}, {"date": "2023-12-18", "close": 30.42, "volume": 202695.0}, {"date": "2023-12-19", "close": 31.78, "volume": 223542.0}, {"date": "2023-12-20", "close": 31.13, "volume": 240395.0}, {"date": "2023-12-21", "close": 33.91, "volume": 431605.0}, {"date": "2023-12-22", "close": 33.46, "volume": 274735.0}, {"date": "2023-12-26", "close": 33.35, "volume": 105620.0}, {"date": "2023-12-27", "close": 33.19, "volume": 117866.0}, {"date": "2023-12-28", "close": 32.65, "volume": 83964.0}, {"date": "2023-12-29", "close": 32.14, "volume": 111447.0}, {"date": "2024-01-02", "close": 30.99, "volume": 120014.0}, {"date": "2024-01-03", "close": 30.05, "volume": 179876.0}, {"date": "2024-01-04", "close": 30.1, "volume": 160499.0}, {"date": "2024-01-05", "close": 29.62, "volume": 157136.0}, {"date": "2024-01-08", "close": 30.49, "volume": 123036.0}, {"date": "2024-01-09", "close": 30.67, "volume": 167045.0}, {"date": "2024-01-10", "close": 30.99, "volume": 133016.0}, {"date": "2024-01-11", "close": 30.6, "volume": 164177.0}, {"date": "2024-01-12", "close": 30.2, "volume": 109645.0}, {"date": "2024-01-16", "close": 29.8, "volume": 292203.0}, {"date": "2024-01-17", "close": 29.39, "volume": 215879.0}, {"date": "2024-01-18", "close": 31.3, "volume": 179058.0}, {"date": "2024-01-19", "close": 31.66, "volume": 142875.0}, {"date": "2024-01-22", "close": 32.56, "volume": 242871.0}, {"date": "2024-01-23", "close": 33.23, "volume": 209885.0}, {"date": "2024-01-24", "close": 33.62, "volume": 151217.0}, {"date": "2024-01-25", "close": 32.45, "volume": 118676.0}, {"date": "2024-01-26", "close": 32.6, "volume": 143150.0}, {"date": "2024-01-29", "close": 32.74, "volume": 80024.0}, {"date": "2024-01-30", "close": 32.17, "volume": 84149.0}, {"date": "2024-01-31", "close": 31.2, "volume": 143366.0}, {"date": "2024-02-01", "close": 31.69, "volume": 105522.0}, {"date": "2024-02-02", "close": 32.1, "volume": 87069.0}, {"date": "2024-02-05", "close": 31.7, "volume": 108341.0}, {"date": "2024-02-06", "close": 32.08, "volume": 122905.0}, {"date": "2024-02-07", "close": 32.19, "volume": 435656.0}, {"date": "2024-02-08", "close": 33.22, "volume": 207142.0}, {"date": "2024-02-09", "close": 33.76, "volume": 236213.0}, {"date": "2024-02-12", "close": 33.98, "volume": 114517.0}, {"date": "2024-02-13", "close": 32.5, "volume": 203355.0}, {"date": "2024-02-14", "close": 33.95, "volume": 118682.0}, {"date": "2024-02-15", "close": 34.96, "volume": 228136.0}, {"date": "2024-02-16", "close": 35.07, "volume": 770234.0}, {"date": "2024-02-20", "close": 35.38, "volume": 393903.0}, {"date": "2024-02-21", "close": 34.5, "volume": 524192.0}, {"date": "2024-02-22", "close": 34.38, "volume": 312088.0}, {"date": "2024-02-23", "close": 33.56, "volume": 113885.0}, {"date": "2024-02-26", "close": 33.25, "volume": 127750.0}, {"date": "2024-02-27", "close": 33.12, "volume": 143765.0}, {"date": "2024-02-28", "close": 32.74, "volume": 167625.0}, {"date": "2024-02-29", "close": 33.99, "volume": 217164.0}, {"date": "2024-03-01", "close": 34.23, "volume": 175598.0}, {"date": "2024-03-04", "close": 34.5, "volume": 129560.0}, {"date": "2024-03-05", "close": 32.89, "volume": 218607.0}, {"date": "2024-03-06", "close": 34.11, "volume": 157177.0}, {"date": "2024-03-07", "close": 35.47, "volume": 191870.0}, {"date": "2024-03-08", "close": 34.39, "volume": 148209.0}, {"date": "2024-03-11", "close": 34.19, "volume": 120814.0}, {"date": "2024-03-12", "close": 34.84, "volume": 243882.0}, {"date": "2024-03-13", "close": 34.22, "volume": 203817.0}, {"date": "2024-03-14", "close": 33.75, "volume": 210380.0}, {"date": "2024-03-15", "close": 32.56, "volume": 398850.0}, {"date": "2024-03-18", "close": 33.16, "volume": 157449.0}, {"date": "2024-03-19", "close": 33.0, "volume": 129646.0}, {"date": "2024-03-20", "close": 33.98, "volume": 194186.0}, {"date": "2024-03-21", "close": 34.56, "volume": 186752.0}, {"date": "2024-03-22", "close": 32.99, "volume": 245369.0}, {"date": "2024-03-25", "close": 33.27, "volume": 150515.0}, {"date": "2024-03-26", "close": 33.03, "volume": 186164.0}, {"date": "2024-03-27", "close": 33.24, "volume": 128011.0}, {"date": "2024-03-28", "close": 33.67, "volume": 136016.0}, {"date": "2024-04-01", "close": 33.4, "volume": 190763.0}, {"date": "2024-04-02", "close": 32.82, "volume": 163846.0}, {"date": "2024-04-03", "close": 33.04, "volume": 155511.0}, {"date": "2024-04-04", "close": 32.27, "volume": 138543.0}, {"date": "2024-04-05", "close": 32.49, "volume": 72786.0}, {"date": "2024-04-08", "close": 32.88, "volume": 78724.0}, {"date": "2024-04-09", "close": 33.24, "volume": 70690.0}, {"date": "2024-04-10", "close": 32.62, "volume": 143346.0}, {"date": "2024-04-11", "close": 33.3, "volume": 78658.0}, {"date": "2024-04-12", "close": 32.08, "volume": 115428.0}, {"date": "2024-04-15", "close": 31.63, "volume": 135076.0}, {"date": "2024-04-16", "close": 31.93, "volume": 91337.0}, {"date": "2024-04-17", "close": 31.28, "volume": 113382.0}, {"date": "2024-04-18", "close": 30.32, "volume": 143192.0}, {"date": "2024-04-19", "close": 29.56, "volume": 172549.0}, {"date": "2024-04-22", "close": 29.69, "volume": 121751.0}, {"date": "2024-04-23", "close": 30.17, "volume": 112092.0}, {"date": "2024-04-24", "close": 30.08, "volume": 105892.0}, {"date": "2024-04-25", "close": 30.19, "volume": 112946.0}, {"date": "2024-04-26", "close": 31.04, "volume": 101812.0}, {"date": "2024-04-29", "close": 31.28, "volume": 73694.0}, {"date": "2024-04-30", "close": 30.08, "volume": 146656.0}, {"date": "2024-05-01", "close": 30.06, "volume": 134973.0}, {"date": "2024-05-02", "close": 31.13, "volume": 190709.0}, {"date": "2024-05-03", "close": 31.66, "volume": 89495.0}, {"date": "2024-05-06", "close": 32.32, "volume": 89246.0}, {"date": "2024-05-07", "close": 32.34, "volume": 105552.0}, {"date": "2024-05-08", "close": 32.44, "volume": 105181.0}, {"date": "2024-05-09", "close": 32.81, "volume": 180621.0}, {"date": "2024-05-10", "close": 34.29, "volume": 343578.0}, {"date": "2024-05-13", "close": 33.67, "volume": 195693.0}, {"date": "2024-05-14", "close": 33.85, "volume": 229696.0}, {"date": "2024-05-15", "close": 34.39, "volume": 194900.0}, {"date": "2024-05-16", "close": 33.76, "volume": 182117.0}, {"date": "2024-05-17", "close": 34.37, "volume": 127392.0}, {"date": "2024-05-20", "close": 35.39, "volume": 261857.0}, {"date": "2024-05-21", "close": 35.6, "volume": 167355.0}, {"date": "2024-05-22", "close": 35.64, "volume": 165685.0}, {"date": "2024-05-23", "close": 34.84, "volume": 100064.0}, {"date": "2024-05-24", "close": 35.43, "volume": 92379.0}, {"date": "2024-05-28", "close": 35.88, "volume": 125259.0}, {"date": "2024-05-29", "close": 35.89, "volume": 116049.0}, {"date": "2024-05-30", "close": 35.99, "volume": 147236.0}, {"date": "2024-05-31", "close": 35.02, "volume": 173159.0}, {"date": "2024-06-03", "close": 34.75, "volume": 112121.0}, {"date": "2024-06-04", "close": 34.56, "volume": 84927.0}, {"date": "2024-06-05", "close": 35.54, "volume": 77387.0}, {"date": "2024-06-06", "close": 34.79, "volume": 70481.0}, {"date": "2024-06-07", "close": 34.17, "volume": 113757.0}, {"date": "2024-06-10", "close": 34.19, "volume": 197368.0}, {"date": "2024-06-11", "close": 34.39, "volume": 112159.0}, {"date": "2024-06-12", "close": 35.12, "volume": 126711.0}, {"date": "2024-06-13", "close": 34.19, "volume": 90092.0}, {"date": "2024-06-14", "close": 33.63, "volume": 87682.0}, {"date": "2024-06-17", "close": 34.23, "volume": 180276.0}, {"date": "2024-06-18", "close": 35.02, "volume": 113604.0}, {"date": "2024-06-20", "close": 35.51, "volume": 230275.0}, {"date": "2024-06-21", "close": 35.78, "volume": 458790.0}, {"date": "2024-06-24", "close": 34.89, "volume": 229978.0}, {"date": "2024-06-25", "close": 35.6, "volume": 110590.0}, {"date": "2024-06-26", "close": 35.84, "volume": 163578.0}, {"date": "2024-06-27", "close": 36.12, "volume": 85024.0}, {"date": "2024-06-28", "close": 36.38, "volume": 407611.0}, {"date": "2024-07-01", "close": 35.74, "volume": 102924.0}, {"date": "2024-07-02", "close": 36.96, "volume": 97486.0}, {"date": "2024-07-03", "close": 36.07, "volume": 116839.0}, {"date": "2024-07-05", "close": 36.37, "volume": 50795.0}, {"date": "2024-07-08", "close": 36.72, "volume": 146830.0}, {"date": "2024-07-09", "close": 36.32, "volume": 71840.0}, {"date": "2024-07-10", "close": 36.89, "volume": 69671.0}, {"date": "2024-07-11", "close": 37.14, "volume": 145672.0}, {"date": "2024-07-12", "close": 37.61, "volume": 134886.0}, {"date": "2024-07-15", "close": 38.46, "volume": 127343.0}, {"date": "2024-07-16", "close": 39.55, "volume": 164591.0}, {"date": "2024-07-17", "close": 35.78, "volume": 287741.0}, {"date": "2024-07-18", "close": 35.48, "volume": 197566.0}, {"date": "2024-07-19", "close": 35.37, "volume": 219595.0}, {"date": "2024-07-22", "close": 36.54, "volume": 113021.0}, {"date": "2024-07-23", "close": 37.64, "volume": 155439.0}, {"date": "2024-07-24", "close": 35.64, "volume": 169980.0}, {"date": "2024-07-25", "close": 34.85, "volume": 181557.0}, {"date": "2024-07-26", "close": 35.58, "volume": 129537.0}, {"date": "2024-07-29", "close": 35.29, "volume": 84290.0}, {"date": "2024-07-30", "close": 33.68, "volume": 166399.0}, {"date": "2024-07-31", "close": 35.09, "volume": 195232.0}, {"date": "2024-08-01", "close": 33.13, "volume": 200995.0}, {"date": "2024-08-02", "close": 29.78, "volume": 307261.0}, {"date": "2024-08-05", "close": 28.62, "volume": 260317.0}, {"date": "2024-08-06", "close": 29.08, "volume": 237453.0}, {"date": "2024-08-07", "close": 28.46, "volume": 225574.0}, {"date": "2024-08-08", "close": 30.03, "volume": 208165.0}, {"date": "2024-08-09", "close": 30.87, "volume": 265570.0}, {"date": "2024-08-12", "close": 30.95, "volume": 165715.0}, {"date": "2024-08-13", "close": 31.78, "volume": 209397.0}, {"date": "2024-08-14", "close": 31.75, "volume": 177981.0}, {"date": "2024-08-15", "close": 33.03, "volume": 156159.0}, {"date": "2024-08-16", "close": 32.14, "volume": 133524.0}, {"date": "2024-08-19", "close": 32.23, "volume": 163000.0}, {"date": "2024-08-20", "close": 31.24, "volume": 188518.0}, {"date": "2024-08-21", "close": 32.37, "volume": 122944.0}, {"date": "2024-08-22", "close": 31.37, "volume": 100135.0}, {"date": "2024-08-23", "close": 31.81, "volume": 156296.0}, {"date": "2024-08-26", "close": 31.44, "volume": 124057.0}, {"date": "2024-08-27", "close": 31.37, "volume": 92881.0}, {"date": "2024-08-28", "close": 30.89, "volume": 127158.0}, {"date": "2024-08-29", "close": 31.27, "volume": 107817.0}, {"date": "2024-08-30", "close": 31.55, "volume": 162371.0}, {"date": "2024-09-03", "close": 29.22, "volume": 288790.0}, {"date": "2024-09-04", "close": 29.31, "volume": 150330.0}, {"date": "2024-09-05", "close": 29.35, "volume": 133288.0}, {"date": "2024-09-06", "close": 28.55, "volume": 158783.0}, {"date": "2024-09-09", "close": 28.05, "volume": 188401.0}, {"date": "2024-09-10", "close": 28.33, "volume": 109950.0}, {"date": "2024-09-11", "close": 28.99, "volume": 134774.0}, {"date": "2024-09-12", "close": 28.54, "volume": 124613.0}, {"date": "2024-09-13", "close": 29.35, "volume": 121450.0}, {"date": "2024-09-16", "close": 29.19, "volume": 175556.0}, {"date": "2024-09-17", "close": 29.23, "volume": 144973.0}, {"date": "2024-09-18", "close": 28.86, "volume": 118622.0}, {"date": "2024-09-19", "close": 30.39, "volume": 130514.0}, {"date": "2024-09-20", "close": 29.8, "volume": 461430.0}, {"date": "2024-09-23", "close": 30.22, "volume": 119964.0}, {"date": "2024-09-24", "close": 30.45, "volume": 106334.0}, {"date": "2024-09-25", "close": 30.21, "volume": 123486.0}, {"date": "2024-09-26", "close": 32.0, "volume": 192529.0}, {"date": "2024-09-27", "close": 31.81, "volume": 136326.0}, {"date": "2024-09-30", "close": 31.68, "volume": 154998.0}, {"date": "2024-10-01", "close": 30.3, "volume": 133551.0}, {"date": "2024-10-02", "close": 30.86, "volume": 93929.0}, {"date": "2024-10-03", "close": 29.9, "volume": 139884.0}, {"date": "2024-10-04", "close": 30.46, "volume": 104872.0}, {"date": "2024-10-07", "close": 30.39, "volume": 203152.0}, {"date": "2024-10-08", "close": 30.41, "volume": 70858.0}, {"date": "2024-10-09", "close": 30.67, "volume": 68403.0}, {"date": "2024-10-10", "close": 30.4, "volume": 119014.0}, {"date": "2024-10-11", "close": 31.06, "volume": 100012.0}, {"date": "2024-10-14", "close": 31.3, "volume": 75054.0}, {"date": "2024-10-15", "close": 29.6, "volume": 146883.0}, {"date": "2024-10-16", "close": 29.46, "volume": 151698.0}, {"date": "2024-10-17", "close": 29.93, "volume": 125900.0}, {"date": "2024-10-18", "close": 29.76, "volume": 131422.0}, {"date": "2024-10-21", "close": 29.49, "volume": 115964.0}, {"date": "2024-10-22", "close": 29.28, "volume": 88875.0}, {"date": "2024-10-23", "close": 28.44, "volume": 123746.0}, {"date": "2024-10-24", "close": 28.87, "volume": 148460.0}, {"date": "2024-10-25", "close": 28.96, "volume": 124780.0}, {"date": "2024-10-28", "close": 29.45, "volume": 107841.0}, {"date": "2024-10-29", "close": 30.14, "volume": 105176.0}, {"date": "2024-10-30", "close": 29.59, "volume": 77907.0}, {"date": "2024-10-31", "close": 28.32, "volume": 101395.0}, {"date": "2024-11-01", "close": 28.76, "volume": 105739.0}, {"date": "2024-11-04", "close": 28.69, "volume": 91161.0}, {"date": "2024-11-05", "close": 29.49, "volume": 125945.0}, {"date": "2024-11-06", "close": 31.37, "volume": 225828.0}, {"date": "2024-11-07", "close": 32.12, "volume": 187802.0}, {"date": "2024-11-08", "close": 33.16, "volume": 338237.0}, {"date": "2024-11-11", "close": 33.26, "volume": 178724.0}, {"date": "2024-11-12", "close": 32.83, "volume": 305985.0}, {"date": "2024-11-13", "close": 31.87, "volume": 193868.0}, {"date": "2024-11-14", "close": 31.09, "volume": 373748.0}, {"date": "2024-11-15", "close": 29.98, "volume": 279497.0}, {"date": "2024-11-18", "close": 30.01, "volume": 114507.0}, {"date": "2024-11-19", "close": 30.1, "volume": 121672.0}, {"date": "2024-11-20", "close": 30.21, "volume": 87710.0}, {"date": "2024-11-21", "close": 30.79, "volume": 190807.0}, {"date": "2024-11-22", "close": 31.11, "volume": 157766.0}, {"date": "2024-11-25", "close": 31.3, "volume": 191309.0}, {"date": "2024-11-26", "close": 30.68, "volume": 168273.0}, {"date": "2024-11-27", "close": 30.49, "volume": 110331.0}, {"date": "2024-11-29", "close": 31.6, "volume": 133277.0}, {"date": "2024-12-02", "close": 31.97, "volume": 195445.0}, {"date": "2024-12-03", "close": 31.58, "volume": 157762.0}, {"date": "2024-12-04", "close": 31.87, "volume": 137295.0}, {"date": "2024-12-05", "close": 30.19, "volume": 115985.0}, {"date": "2024-12-06", "close": 30.22, "volume": 95178.0}, {"date": "2024-12-09", "close": 30.85, "volume": 118721.0}, {"date": "2024-12-10", "close": 30.21, "volume": 116402.0}, {"date": "2024-12-11", "close": 30.68, "volume": 112983.0}, {"date": "2024-12-12", "close": 30.38, "volume": 102849.0}, {"date": "2024-12-13", "close": 30.18, "volume": 98437.0}, {"date": "2024-12-16", "close": 30.74, "volume": 176679.0}, {"date": "2024-12-17", "close": 30.44, "volume": 165945.0}, {"date": "2024-12-18", "close": 29.18, "volume": 356447.0}, {"date": "2024-12-19", "close": 28.46, "volume": 208381.0}, {"date": "2024-12-20", "close": 28.05, "volume": 378438.0}, {"date": "2024-12-23", "close": 28.55, "volume": 100644.0}, {"date": "2024-12-24", "close": 28.61, "volume": 38262.0}, {"date": "2024-12-26", "close": 28.76, "volume": 99901.0}, {"date": "2024-12-27", "close": 27.89, "volume": 128016.0}, {"date": "2024-12-30", "close": 27.5, "volume": 123549.0}, {"date": "2024-12-31", "close": 27.08, "volume": 239857.0}, {"date": "2025-01-02", "close": 27.33, "volume": 110638.0}, {"date": "2025-01-03", "close": 28.21, "volume": 97717.0}, {"date": "2025-01-06", "close": 29.12, "volume": 131446.0}, {"date": "2025-01-07", "close": 28.74, "volume": 155263.0}, {"date": "2025-01-08", "close": 28.33, "volume": 119796.0}, {"date": "2025-01-10", "close": 27.36, "volume": 142641.0}, {"date": "2025-01-13", "close": 26.81, "volume": 154025.0}, {"date": "2025-01-14", "close": 27.16, "volume": 134394.0}, {"date": "2025-01-15", "close": 27.2, "volume": 324321.0}, {"date": "2025-01-16", "close": 27.47, "volume": 333125.0}, {"date": "2025-01-17", "close": 27.88, "volume": 233034.0}, {"date": "2025-01-21", "close": 28.48, "volume": 143609.0}, {"date": "2025-01-22", "close": 28.7, "volume": 212858.0}, {"date": "2025-01-23", "close": 28.28, "volume": 343016.0}, {"date": "2025-01-24", "close": 27.55, "volume": 358886.0}, {"date": "2025-01-27", "close": 26.1, "volume": 328504.0}, {"date": "2025-01-28", "close": 26.21, "volume": 261586.0}, {"date": "2025-01-29", "close": 26.38, "volume": 153612.0}, {"date": "2025-01-30", "close": 26.64, "volume": 157250.0}, {"date": "2025-01-31", "close": 27.86, "volume": 277473.0}, {"date": "2025-02-03", "close": 27.14, "volume": 143116.0}, {"date": "2025-02-04", "close": 27.48, "volume": 93033.0}, {"date": "2025-02-05", "close": 28.18, "volume": 175489.0}, {"date": "2025-02-06", "close": 28.34, "volume": 135825.0}, {"date": "2025-02-07", "close": 27.64, "volume": 190967.0}, {"date": "2025-02-10", "close": 27.93, "volume": 121024.0}, {"date": "2025-02-11", "close": 27.82, "volume": 118130.0}, {"date": "2025-02-12", "close": 27.29, "volume": 133023.0}, {"date": "2025-02-13", "close": 28.08, "volume": 181637.0}, {"date": "2025-02-14", "close": 22.98, "volume": 809379.0}, {"date": "2025-02-18", "close": 22.02, "volume": 484640.0}, {"date": "2025-02-19", "close": 22.01, "volume": 358893.0}, {"date": "2025-02-20", "close": 24.56, "volume": 597952.0}, {"date": "2025-02-21", "close": 23.01, "volume": 288926.0}, {"date": "2025-02-24", "close": 22.46, "volume": 295078.0}, {"date": "2025-02-25", "close": 21.97, "volume": 217761.0}, {"date": "2025-02-26", "close": 23.67, "volume": 326453.0}, {"date": "2025-02-27", "close": 22.31, "volume": 332346.0}, {"date": "2025-02-28", "close": 22.52, "volume": 282878.0}, {"date": "2025-03-03", "close": 21.42, "volume": 251964.0}, {"date": "2025-03-04", "close": 21.54, "volume": 232981.0}, {"date": "2025-03-05", "close": 22.21, "volume": 180479.0}, {"date": "2025-03-06", "close": 21.4, "volume": 187393.0}, {"date": "2025-03-07", "close": 21.94, "volume": 203566.0}, {"date": "2025-03-10", "close": 21.02, "volume": 248639.0}, {"date": "2025-03-11", "close": 21.25, "volume": 216371.0}, {"date": "2025-03-12", "close": 21.63, "volume": 211616.0}, {"date": "2025-03-13", "close": 21.3, "volume": 222576.0}, {"date": "2025-03-14", "close": 21.67, "volume": 300930.0}, {"date": "2025-03-17", "close": 21.81, "volume": 324270.0}, {"date": "2025-03-18", "close": 21.5, "volume": 368706.0}, {"date": "2025-03-19", "close": 21.42, "volume": 214839.0}, {"date": "2025-03-20", "close": 20.96, "volume": 175893.0}, {"date": "2025-03-21", "close": 20.79, "volume": 546080.0}, {"date": "2025-03-24", "close": 21.33, "volume": 154358.0}, {"date": "2025-03-25", "close": 21.12, "volume": 191445.0}, {"date": "2025-03-26", "close": 20.47, "volume": 129445.0}, {"date": "2025-03-27", "close": 20.05, "volume": 216056.0}, {"date": "2025-03-28", "close": 19.28, "volume": 230809.0}, {"date": "2025-03-31", "close": 19.11, "volume": 294112.0}, {"date": "2025-04-01", "close": 19.18, "volume": 174868.0}, {"date": "2025-04-02", "close": 19.04, "volume": 194593.0}, {"date": "2025-04-03", "close": 17.37, "volume": 332400.0}, {"date": "2025-04-04", "close": 16.86, "volume": 365052.0}, {"date": "2025-04-07", "close": 17.14, "volume": 409212.0}, {"date": "2025-04-08", "close": 16.41, "volume": 256414.0}, {"date": "2025-04-09", "close": 18.96, "volume": 498547.0}, {"date": "2025-04-10", "close": 17.79, "volume": 313726.0}, {"date": "2025-04-11", "close": 18.29, "volume": 243574.0}, {"date": "2025-04-14", "close": 17.95, "volume": 260199.0}, {"date": "2025-04-15", "close": 17.93, "volume": 167050.0}, {"date": "2025-04-16", "close": 17.42, "volume": 270445.0}, {"date": "2025-04-17", "close": 17.08, "volume": 196928.0}, {"date": "2025-04-21", "close": 16.98, "volume": 180504.0}, {"date": "2025-04-22", "close": 17.16, "volume": 185460.0}, {"date": "2025-04-23", "close": 17.71, "volume": 226583.0}, {"date": "2025-04-24", "close": 18.56, "volume": 202888.0}, {"date": "2025-04-25", "close": 18.76, "volume": 123161.0}, {"date": "2025-04-28", "close": 18.48, "volume": 205758.0}, {"date": "2025-04-29", "close": 18.51, "volume": 207308.0}, {"date": "2025-04-30", "close": 18.35, "volume": 218326.0}, {"date": "2025-05-01", "close": 18.31, "volume": 198101.0}, {"date": "2025-05-02", "close": 19.19, "volume": 159178.0}, {"date": "2025-05-05", "close": 19.03, "volume": 140242.0}, {"date": "2025-05-06", "close": 19.05, "volume": 175116.0}, {"date": "2025-05-07", "close": 19.1, "volume": 186242.0}, {"date": "2025-05-08", "close": 19.6, "volume": 245445.0}, {"date": "2025-05-09", "close": 18.41, "volume": 523347.0}, {"date": "2025-05-12", "close": 19.32, "volume": 347845.0}, {"date": "2025-05-13", "close": 19.41, "volume": 269016.0}, {"date": "2025-05-14", "close": 19.89, "volume": 263861.0}, {"date": "2025-05-15", "close": 20.49, "volume": 234011.0}, {"date": "2025-05-16", "close": 19.7, "volume": 263992.0}, {"date": "2025-05-19", "close": 19.39, "volume": 177478.0}, {"date": "2025-05-20", "close": 19.41, "volume": 151367.0}, {"date": "2025-05-21", "close": 18.84, "volume": 200247.0}, {"date": "2025-05-22", "close": 18.72, "volume": 152541.0}, {"date": "2025-05-23", "close": 18.35, "volume": 139627.0}, {"date": "2025-05-27", "close": 18.87, "volume": 163367.0}, {"date": "2025-05-28", "close": 18.13, "volume": 209131.0}, {"date": "2025-05-29", "close": 18.31, "volume": 173429.0}, {"date": "2025-05-30", "close": 17.7, "volume": 322304.0}, {"date": "2025-06-02", "close": 17.82, "volume": 214391.0}, {"date": "2025-06-03", "close": 18.54, "volume": 152064.0}, {"date": "2025-06-04", "close": 18.95, "volume": 161681.0}, {"date": "2025-06-05", "close": 19.07, "volume": 301397.0}, {"date": "2025-06-06", "close": 19.25, "volume": 174260.0}, {"date": "2025-06-09", "close": 19.64, "volume": 210889.0}, {"date": "2025-06-10", "close": 20.2, "volume": 154652.0}, {"date": "2025-06-11", "close": 20.27, "volume": 204837.0}, {"date": "2025-06-12", "close": 20.15, "volume": 166690.0}, {"date": "2025-06-13", "close": 19.38, "volume": 208138.0}, {"date": "2025-06-16", "close": 20.19, "volume": 235569.0}, {"date": "2025-06-17", "close": 20.17, "volume": 177659.0}, {"date": "2025-06-18", "close": 19.9, "volume": 153628.0}, {"date": "2025-06-20", "close": 19.56, "volume": 379511.0}, {"date": "2025-06-23", "close": 19.82, "volume": 185584.0}, {"date": "2025-06-24", "close": 20.73, "volume": 174639.0}, {"date": "2025-06-25", "close": 20.93, "volume": 205650.0}, {"date": "2025-06-26", "close": 21.44, "volume": 215903.0}, {"date": "2025-06-27", "close": 21.15, "volume": 713441.0}, {"date": "2025-06-30", "close": 21.38, "volume": 414198.0}, {"date": "2025-07-01", "close": 21.87, "volume": 292539.0}, {"date": "2025-07-02", "close": 22.6, "volume": 260538.0}, {"date": "2025-07-03", "close": 22.99, "volume": 201170.0}, {"date": "2025-07-07", "close": 22.35, "volume": 433463.0}, {"date": "2025-07-08", "close": 23.7, "volume": 326463.0}, {"date": "2025-07-09", "close": 23.7, "volume": 329389.0}, {"date": "2025-07-10", "close": 23.51, "volume": 432718.0}, {"date": "2025-07-11", "close": 23.02, "volume": 285133.0}, {"date": "2025-07-14", "close": 22.91, "volume": 247186.0}, {"date": "2025-07-15", "close": 22.56, "volume": 234807.0}, {"date": "2025-07-16", "close": 23.29, "volume": 360295.0}, {"date": "2025-07-17", "close": 23.52, "volume": 288490.0}, {"date": "2025-07-18", "close": 23.58, "volume": 239438.0}, {"date": "2025-07-21", "close": 23.88, "volume": 179911.0}, {"date": "2025-07-22", "close": 23.715, "volume": 227916.0}, {"date": "2025-07-23", "close": 23.88, "volume": 183044.0}, {"date": "2025-07-24", "close": 23.77, "volume": 181049.0}, {"date": "2025-07-25", "close": 23.79, "volume": 122589.0}, {"date": "2025-07-28", "close": 24.25, "volume": 223101.0}, {"date": "2025-07-29", "close": 24.23, "volume": 208088.0}, {"date": "2025-07-30", "close": 23.25, "volume": 222738.0}, {"date": "2025-07-31", "close": 22.23, "volume": 336747.0}, {"date": "2025-08-01", "close": 21.72, "volume": 318487.0}, {"date": "2025-08-04", "close": 22.87, "volume": 244852.0}, {"date": "2025-08-05", "close": 22.6, "volume": 202485.0}, {"date": "2025-08-06", "close": 22.3, "volume": 184214.0}, {"date": "2025-08-07", "close": 22.18, "volume": 238261.0}, {"date": "2025-08-08", "close": 19.73, "volume": 958515.0}, {"date": "2025-08-11", "close": 18.97, "volume": 646441.0}, {"date": "2025-08-12", "close": 20.3, "volume": 415271.0}, {"date": "2025-08-13", "close": 20.08, "volume": 347956.0}, {"date": "2025-08-14", "close": 19.1, "volume": 282263.0}, {"date": "2025-08-15", "close": 19.35, "volume": 271216.0}, {"date": "2025-08-18", "close": 19.62, "volume": 212897.0}, {"date": "2025-08-19", "close": 19.47, "volume": 183660.0}, {"date": "2025-08-20", "close": 19.26, "volume": 241022.0}, {"date": "2025-08-21", "close": 19.22, "volume": 276129.0}, {"date": "2025-08-22", "close": 20.28, "volume": 467921.0}, {"date": "2025-08-25", "close": 19.89, "volume": 155003.0}, {"date": "2025-08-26", "close": 20.03, "volume": 351574.0}, {"date": "2025-08-27", "close": 19.755, "volume": 356862.0}, {"date": "2025-08-28", "close": 19.96, "volume": 298502.0}, {"date": "2025-08-29", "close": 20.45, "volume": 338310.0}, {"date": "2025-09-02", "close": 19.36, "volume": 304376.0}, {"date": "2025-09-03", "close": 19.2, "volume": 197701.0}, {"date": "2025-09-04", "close": 19.69, "volume": 146101.0}, {"date": "2025-09-05", "close": 19.95, "volume": 206992.0}, {"date": "2025-09-08", "close": 19.88, "volume": 295013.0}, {"date": "2025-09-09", "close": 20.11, "volume": 235478.0}, {"date": "2025-09-10", "close": 19.33, "volume": 250684.0}, {"date": "2025-09-11", "close": 19.97, "volume": 223658.0}, {"date": "2025-09-12", "close": 19.38, "volume": 190877.0}, {"date": "2025-09-15", "close": 19.65, "volume": 201035.0}, {"date": "2025-09-16", "close": 19.94, "volume": 280350.0}, {"date": "2025-09-17", "close": 20.06, "volume": 306554.0}, {"date": "2025-09-18", "close": 21.84, "volume": 455577.0}, {"date": "2025-09-19", "close": 22.01, "volume": 585360.0}, {"date": "2025-09-22", "close": 22.54, "volume": 332624.0}, {"date": "2025-09-23", "close": 25.96, "volume": 802766.0}, {"date": "2025-09-24", "close": 25.46, "volume": 514931.0}, {"date": "2025-09-25", "close": 25.53, "volume": 364126.0}, {"date": "2025-09-26", "close": 26.12, "volume": 303380.0}, {"date": "2025-09-29", "close": 26.1, "volume": 474043.0}, {"date": "2025-09-30", "close": 25.82, "volume": 329203.0}, {"date": "2025-10-01", "close": 26.22, "volume": 348762.0}, {"date": "2025-10-02", "close": 26.14, "volume": 283772.0}, {"date": "2025-10-03", "close": 26.11, "volume": 169187.0}, {"date": "2025-10-06", "close": 26.93, "volume": 201152.0}, {"date": "2025-10-07", "close": 25.41, "volume": 252422.0}, {"date": "2025-10-08", "close": 26.08, "volume": 245146.0}, {"date": "2025-10-09", "close": 26.35, "volume": 296658.0}, {"date": "2025-10-10", "close": 25.1, "volume": 248139.0}, {"date": "2025-10-13", "close": 26.53, "volume": 195829.0}, {"date": "2025-10-14", "close": 26.52, "volume": 164468.0}, {"date": "2025-10-15", "close": 27.7, "volume": 278367.0}, {"date": "2025-10-16", "close": 27.83, "volume": 321163.0}, {"date": "2025-10-17", "close": 27.47, "volume": 342077.0}, {"date": "2025-10-20", "close": 28.29, "volume": 146408.0}, {"date": "2025-10-21", "close": 28.5, "volume": 170803.0}, {"date": "2025-10-22", "close": 27.37, "volume": 267114.0}, {"date": "2025-10-23", "close": 27.41, "volume": 148448.0}, {"date": "2025-10-24", "close": 28.11, "volume": 114357.0}, {"date": "2025-10-27", "close": 28.73, "volume": 188262.0}, {"date": "2025-10-28", "close": 28.57, "volume": 144922.0}, {"date": "2025-10-29", "close": 29.22, "volume": 228995.0}, {"date": "2025-10-30", "close": 29.18, "volume": 204425.0}, {"date": "2025-10-31", "close": 29.13, "volume": 218505.0}, {"date": "2025-11-03", "close": 29.3, "volume": 224753.0}, {"date": "2025-11-04", "close": 27.93, "volume": 320201.0}, {"date": "2025-11-05", "close": 28.05, "volume": 345425.0}, {"date": "2025-11-06", "close": 27.49, "volume": 355057.0}, {"date": "2025-11-07", "close": 26.45, "volume": 556001.0}, {"date": "2025-11-10", "close": 27.11, "volume": 247868.0}, {"date": "2025-11-11", "close": 26.13, "volume": 267765.0}, {"date": "2025-11-12", "close": 25.97, "volume": 265042.0}, {"date": "2025-11-13", "close": 25.14, "volume": 336007.0}, {"date": "2025-11-14", "close": 25.11, "volume": 389258.0}, {"date": "2025-11-17", "close": 24.83, "volume": 263751.0}, {"date": "2025-11-18", "close": 23.97, "volume": 242283.0}, {"date": "2025-11-19", "close": 24.47, "volume": 224831.0}, {"date": "2025-11-20", "close": 23.98, "volume": 338498.0}, {"date": "2025-11-21", "close": 24.92, "volume": 314869.0}, {"date": "2025-11-24", "close": 25.6, "volume": 419978.0}, {"date": "2025-11-25", "close": 26.95, "volume": 372560.0}, {"date": "2025-11-26", "close": 26.84, "volume": 391045.0}, {"date": "2025-11-28", "close": 27.1, "volume": 102397.0}, {"date": "2025-12-01", "close": 26.91, "volume": 206581.0}, {"date": "2025-12-02", "close": 28.02, "volume": 236851.0}, {"date": "2025-12-03", "close": 29.03, "volume": 224879.0}, {"date": "2025-12-04", "close": 28.95, "volume": 289461.0}, {"date": "2025-12-05", "close": 29.75, "volume": 317089.0}, {"date": "2025-12-08", "close": 31.01, "volume": 556678.0}, {"date": "2025-12-09", "close": 31.61, "volume": 347577.0}, {"date": "2025-12-10", "close": 31.86, "volume": 311817.0}, {"date": "2025-12-11", "close": 31.92, "volume": 216027.0}, {"date": "2025-12-12", "close": 30.14, "volume": 327047.0}, {"date": "2025-12-15", "close": 29.93, "volume": 235380.0}, {"date": "2025-12-16", "close": 29.04, "volume": 297619.0}, {"date": "2025-12-17", "close": 27.52, "volume": 286847.0}, {"date": "2025-12-18", "close": 27.42, "volume": 241775.0}, {"date": "2025-12-19", "close": 27.95, "volume": 413797.0}, {"date": "2025-12-22", "close": 29.04, "volume": 201378.0}, {"date": "2025-12-23", "close": 28.81, "volume": 134923.0}, {"date": "2025-12-24", "close": 28.74, "volume": 97506.0}, {"date": "2025-12-26", "close": 29.31, "volume": 178023.0}, {"date": "2025-12-29", "close": 29.76, "volume": 193327.0}, {"date": "2025-12-30", "close": 29.65, "volume": 237289.0}, {"date": "2025-12-31", "close": 28.53, "volume": 189608.0}, {"date": "2026-01-02", "close": 29.55, "volume": 415037.0}, {"date": "2026-01-05", "close": 30.97, "volume": 234217.0}, {"date": "2026-01-06", "close": 32.12, "volume": 344784.0}, {"date": "2026-01-07", "close": 32.05, "volume": 276567.0}, {"date": "2026-01-08", "close": 30.41, "volume": 267349.0}, {"date": "2026-01-09", "close": 31.56, "volume": 208264.0}, {"date": "2026-01-12", "close": 31.87, "volume": 193196.0}, {"date": "2026-01-13", "close": 32.48, "volume": 225794.0}, {"date": "2026-01-14", "close": 32.91, "volume": 409455.0}, {"date": "2026-01-15", "close": 34.79, "volume": 496912.0}, {"date": "2026-01-16", "close": 35.76, "volume": 267851.0}, {"date": "2026-01-20", "close": 35.63, "volume": 604235.0}, {"date": "2026-01-21", "close": 35.86, "volume": 345504.0}, {"date": "2026-01-22", "close": 34.84, "volume": 219796.0}, {"date": "2026-01-23", "close": 33.83, "volume": 197413.0}, {"date": "2026-01-26", "close": 33.98, "volume": 216574.0}, {"date": "2026-01-27", "close": 33.85, "volume": 183486.0}, {"date": "2026-01-28", "close": 34.46, "volume": 269982.0}, {"date": "2026-01-29", "close": 34.03, "volume": 249560.0}, {"date": "2026-01-30", "close": 31.85, "volume": 403512.0}, {"date": "2026-02-02", "close": 31.23, "volume": 389384.0}, {"date": "2026-02-03", "close": 29.25, "volume": 404145.0}, {"date": "2026-02-04", "close": 27.5, "volume": 384530.0}, {"date": "2026-02-05", "close": 27.02, "volume": 313100.0}, {"date": "2026-02-06", "close": 29.07, "volume": 330690.0}, {"date": "2026-02-09", "close": 30.64, "volume": 325149.0}, {"date": "2026-02-10", "close": 30.71, "volume": 198593.0}, {"date": "2026-02-11", "close": 32.52, "volume": 363688.0}, {"date": "2026-02-12", "close": 32.11, "volume": 373443.0}, {"date": "2026-02-13", "close": 33.69, "volume": 499754.0}, {"date": "2026-02-17", "close": 33.66, "volume": 391314.0}, {"date": "2026-02-18", "close": 33.25, "volume": 468427.0}, {"date": "2026-02-19", "close": 32.44, "volume": 236029.0}, {"date": "2026-02-20", "close": 32.43, "volume": 247707.0}, {"date": "2026-02-23", "close": 31.6, "volume": 292138.0}, {"date": "2026-02-24", "close": 33.18, "volume": 229842.0}, {"date": "2026-02-25", "close": 34.67, "volume": 207206.0}, {"date": "2026-02-26", "close": 33.95, "volume": 278392.0}, {"date": "2026-02-27", "close": 33.78, "volume": 462849.0}, {"date": "2026-03-02", "close": 34.0, "volume": 269441.0}, {"date": "2026-03-03", "close": 32.75, "volume": 316865.0}, {"date": "2026-03-04", "close": 33.1, "volume": 182694.0}, {"date": "2026-03-05", "close": 32.47, "volume": 264685.0}, {"date": "2026-03-06", "close": 31.28, "volume": 526447.0}, {"date": "2026-03-09", "close": 32.55, "volume": 298746.0}, {"date": "2026-03-10", "close": 33.25, "volume": 324266.0}, {"date": "2026-03-11", "close": 33.44, "volume": 207347.0}, {"date": "2026-03-12", "close": 31.97, "volume": 268122.0}, {"date": "2026-03-13", "close": 31.77, "volume": 251970.0}, {"date": "2026-03-16", "close": 33.01, "volume": 237037.0}, {"date": "2026-03-17", "close": 33.14, "volume": 216559.0}, {"date": "2026-03-18", "close": 33.54, "volume": 297317.0}, {"date": "2026-03-19", "close": 33.98, "volume": 315393.0}, {"date": "2026-03-20", "close": 32.76, "volume": 518774.0}, {"date": "2026-03-23", "close": 33.92, "volume": 302879.0}, {"date": "2026-03-24", "close": 34.53, "volume": 223546.0}, {"date": "2026-03-25", "close": 34.87, "volume": 284709.0}, {"date": "2026-03-26", "close": 34.42, "volume": 612218.0}, {"date": "2026-03-27", "close": 33.46, "volume": 917123.0}, {"date": "2026-03-30", "close": 30.88, "volume": 311273.0}, {"date": "2026-03-31", "close": 32.71, "volume": 281926.0}, {"date": "2026-04-01", "close": 33.4, "volume": 286342.0}, {"date": "2026-04-02", "close": 34.71, "volume": 338012.0}, {"date": "2026-04-06", "close": 34.07, "volume": 180619.0}, {"date": "2026-04-07", "close": 34.4, "volume": 249509.0}, {"date": "2026-04-08", "close": 36.95, "volume": 659662.0}, {"date": "2026-04-09", "close": 37.91, "volume": 290806.0}, {"date": "2026-04-10", "close": 38.83, "volume": 245116.0}, {"date": "2026-04-13", "close": 40.66, "volume": 386039.0}, {"date": "2026-04-14", "close": 41.33, "volume": 333446.0}, {"date": "2026-04-15", "close": 41.88, "volume": 492814.0}, {"date": "2026-04-16", "close": 41.82, "volume": 850954.0}, {"date": "2026-04-17", "close": 43.97, "volume": 530488.0}, {"date": "2026-04-20", "close": 43.54, "volume": 386081.0}, {"date": "2026-04-21", "close": 43.61, "volume": 315868.0}, {"date": "2026-04-22", "close": 43.78, "volume": 251774.0}, {"date": "2026-04-23", "close": 43.86, "volume": 298810.0}, {"date": "2026-04-24", "close": 46.49, "volume": 1348651.0}, {"date": "2026-04-27", "close": 41.34, "volume": 961777.0}, {"date": "2026-04-28", "close": 40.1, "volume": 662062.0}, {"date": "2026-04-29", "close": 40.0, "volume": 402997.0}, {"date": "2026-04-30", "close": 42.85, "volume": 438805.0}, {"date": "2026-05-01", "close": 44.55, "volume": 521907.0}, {"date": "2026-05-04", "close": 44.4, "volume": 361626.0}, {"date": "2026-05-05", "close": 46.35, "volume": 252431.0}, {"date": "2026-05-06", "close": 48.09, "volume": 420179.0}, {"date": "2026-05-07", "close": 47.7, "volume": 974600.0}, {"date": "2026-05-08", "close": 51.63, "volume": 919241.0}, {"date": "2026-05-11", "close": 55.09, "volume": 1048033.0}, {"date": "2026-05-12", "close": 50.95, "volume": 946422.0}, {"date": "2026-05-13", "close": 51.57, "volume": 595559.0}, {"date": "2026-05-14", "close": 46.05, "volume": 5407072.0}, {"date": "2026-05-15", "close": 44.7, "volume": 2406423.0}, {"date": "2026-05-18", "close": 43.64, "volume": 900920.0}, {"date": "2026-05-19", "close": 42.57, "volume": 602762.0}, {"date": "2026-05-20", "close": 44.78, "volume": 660098.0}, {"date": "2026-05-21", "close": 44.58, "volume": 562079.0}, {"date": "2026-05-22", "close": 46.09, "volume": 509030.0}, {"date": "2026-05-26", "close": 48.95, "volume": 696749.0}, {"date": "2026-05-27", "close": 47.6, "volume": 641104.0}, {"date": "2026-05-28", "close": 48.93, "volume": 833278.0}, {"date": "2026-05-29", "close": 48.83, "volume": 670321.0}, {"date": "2026-06-01", "close": 51.28, "volume": 825935.0}, {"date": "2026-06-02", "close": 55.48, "volume": 1114090.0}, {"date": "2026-06-03", "close": 55.14, "volume": 644015.0}, {"date": "2026-06-04", "close": 56.39, "volume": 700399.0}, {"date": "2026-06-05", "close": 51.45, "volume": 611040.0}, {"date": "2026-06-08", "close": 56.3, "volume": 998152.0}, {"date": "2026-06-09", "close": 58.74, "volume": 1503717.0}, {"date": "2026-06-10", "close": 57.6, "volume": 947112.0}, {"date": "2026-06-11", "close": 63.85, "volume": 1034367.0}, {"date": "2026-06-12", "close": 64.14, "volume": 529232.0}, {"date": "2026-06-15", "close": 65.09, "volume": 719730.0}, {"date": "2026-06-16", "close": 61.5, "volume": 566313.0}, {"date": "2026-06-17", "close": 61.07, "volume": 575766.0}, {"date": "2026-06-18", "close": 65.36, "volume": 1073475.0}, {"date": "2026-06-22", "close": 64.95, "volume": 497049.0}, {"date": "2026-06-23", "close": 60.54, "volume": 502824.0}, {"date": "2026-06-24", "close": 63.56, "volume": 884261.0}, {"date": "2026-06-25", "close": 68.67, "volume": 894513.0}, {"date": "2026-06-26", "close": 63.01, "volume": 1598756.0}, {"date": "2026-06-29", "close": 65.92, "volume": 672597.0}, {"date": "2026-06-30", "close": 70.79, "volume": 1159088.0}, {"date": "2026-07-01", "close": 66.88, "volume": 811065.0}, {"date": "2026-07-02", "close": 59.18, "volume": 1375775.0}, {"date": "2026-07-06", "close": 56.75, "volume": 835545.0}, {"date": "2026-07-07", "close": 51.63, "volume": 937989.0}, {"date": "2026-07-08", "close": 52.42, "volume": 755162.0}, {"date": "2026-07-09", "close": 55.93, "volume": 628134.0}, {"date": "2026-07-10", "close": 55.52, "volume": 272603.0}, {"date": "2026-07-13", "close": 52.79, "volume": 396684.0}, {"date": "2026-07-14", "close": 54.22, "volume": 277524.0}, {"date": "2026-07-15", "close": 53.43, "volume": 437984.0}, {"date": "2026-07-16", "close": 51.93, "volume": 518041.0}, {"date": "2026-07-17", "close": 51.14, "volume": 327797.0}, {"date": "2026-07-20", "close": 48.88, "volume": 461775.0}, {"date": "2026-07-21", "close": 54.52, "volume": 439363.0}, {"date": "2026-07-22", "close": 53.42, "volume": 451593.0}, {"date": "2026-07-23", "close": 52.35, "volume": 331654.0}, {"date": "2026-07-24", "close": 50.98, "volume": 378263.0}], "refreshing": true}