{"ticker": "SHC", "overview": {"cik": "1822479", "ticker": "SHC", "name": "Sotera Health Co", "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "sic": "8090", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001968582-26-000852", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352537", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003496", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001822479-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344757", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340288", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000475", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001822479-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001822479-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003095", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001822479-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242452", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242277", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "Initial insider holdings", "accession": "0001193125-26-242257", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242246", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242243", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242237", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242231", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242197", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242192", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242188", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242181", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242177", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001822479-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232585", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 24000036.4665, "net": -24000036.4665, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-17"}, "metrics": {"ticker": "SHC", "has_prices": true, "as_of": "2026-07-24", "last": 17.35, "prev_close": 17.49, "change": -0.13999999999999702, "change_pct": -0.008004574042309722, "session_volume": 2426484.0, "vwap_5": 17.409546702062183, "vwap_20": 17.76033696725209, "vwap_60": 16.280992912488717, "vwap_250": 16.02789917103264, "high_52w": 19.35, "low_52w": 13.13, "avg_volume_20": 2954945.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001653", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sotera Health Co", "who_key": "Sotera Health Co", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sotera Health Co takes a 5.12% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/0002100119-26-001653-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001193125-26-356962", "src": "INSIDERS", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Michael B. Petras Jr.", "who_key": "Petras Michael B. Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21174786.4665, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Boardroom sells $21.2M of SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832387/000119312526356962/0001193125-26-356962-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001193125-26-352537", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sculptor Capital LP", "who_key": "Sculptor Capital LP", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sculptor Capital LP moves to a 8.41% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1054587/0001193125-26-352537-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000902664-26-003496", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sessa Capital IM, L.P.", "who_key": "Sessa Capital IM, L.P.", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sessa Capital IM, L.P. moves to a 9.5% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595849/0000902664-26-003496-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001193125-26-344757", "src": "INSIDERS", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Michael P. Rutz", "who_key": "Rutz Michael P", "role": "President of Sterigenics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2825250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "President sells $2.8M of SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/000119312526344757/0001193125-26-344757-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001193125-26-340288", "src": "INSIDERS", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Jonathan M. Lyons", "who_key": "Lyons Jonathan M.", "role": "Sr. Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 203461.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on SHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983511/000119312526340288/0001193125-26-340288-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0002012383-26-003095", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003095-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-062645", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sachem Head Capital Management LP", "who_key": "Sachem Head Capital Management LP", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sachem Head Capital Management LP takes a 5.46% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1582090/0001104659-26-062645-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-227020", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "GTCR Investment XI LLC", "who_key": "GTCR INVESTMENT XI LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "GTCR INVESTMENT XI LLC raises a passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1827977/0001193125-26-227020-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001999371-26-010907", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sotera Health Co", "who_key": "Sotera Health Co", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sotera Health Co raises a passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/0001999371-26-010907-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000102909-26-002303", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sotera Health Co", "who_key": "Sotera Health Co", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sotera Health Co adjusts its stake in SHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/0000102909-26-002303-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001137774-05-000110", "src": "INSIDERS", "ticker": "SHC", "cik": "1057436", "company": "STRATEGIC HOTEL CAPITAL INC", "company_raw": "STRATEGIC HOTEL CAPITAL INC", "who": "Prudential Financial Inc", "who_key": "PRUDENTIAL FINANCIAL INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137774/000113777405000110/0001137774-05-000110-index.htm", "trade_date": "2005-06-30", "timestamp": "2005-06-30", "mins": 11225683}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001653", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sotera Health Co", "who_key": "Sotera Health Co", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sotera Health Co takes a 5.12% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/0002100119-26-001653-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001193125-26-352537", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sculptor Capital LP", "who_key": "Sculptor Capital LP", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sculptor Capital LP moves to a 8.41% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1054587/0001193125-26-352537-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000902664-26-003496", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sessa Capital IM, L.P.", "who_key": "Sessa Capital IM, L.P.", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sessa Capital IM, L.P. moves to a 9.5% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595849/0000902664-26-003496-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0002012383-26-003095", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003095-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001104659-26-062645", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sachem Head Capital Management LP", "who_key": "Sachem Head Capital Management LP", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sachem Head Capital Management LP takes a 5.46% passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1582090/0001104659-26-062645-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-227020", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "GTCR Investment XI LLC", "who_key": "GTCR INVESTMENT XI LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "GTCR INVESTMENT XI LLC raises a passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1827977/0001193125-26-227020-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001999371-26-010907", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sotera Health Co", "who_key": "Sotera Health Co", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sotera Health Co raises a passive stake in SHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/0001999371-26-010907-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000102909-26-002303", "src": "13DG", "ticker": "SHC", "cik": "1822479", "company": "Sotera Health Co", "company_raw": "Sotera Health Co", "who": "Sotera Health Co", "who_key": "Sotera Health Co", "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-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Sotera Health Co adjusts its stake in SHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/0000102909-26-002303-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Sotera Health Company - Common Stock", "new_value": "Sotera Health Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001822479", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001822479", "applied": 1, "detected_at": "2026-10-27T18:06:44.436922"}]}, "key_people": [{"who": "Michael B. Petras Jr.", "who_key": "Petras Michael B. Jr.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 21174786.4665, "net": -21174786.4665, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21174786.4665, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832387/000119312526356962/0001193125-26-356962-index.htm"}], "latest": {"action": "SELL", "amount": 21174786.4665, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1832387/000119312526356962/0001193125-26-356962-index.htm"}}, {"who": "Michael P. Rutz", "who_key": "Rutz Michael P", "role": "President of Sterigenics", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2825250.0, "net": -2825250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2825250.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/000119312526344757/0001193125-26-344757-index.htm"}], "latest": {"action": "SELL", "amount": 2825250.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822479/000119312526344757/0001193125-26-344757-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -2825250.0}, {"date": "2026-08-17", "net": -21174786.4665}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001968582-26-000852", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352537", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003496", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001822479-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344757", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340288", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000475", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001822479-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001822479-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003095", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001822479-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242452", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242277", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "Initial insider holdings", "accession": "0001193125-26-242257", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242246", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242243", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242237", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242231", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242197", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242192", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242188", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242181", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242177", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001822479-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232585", "price_sensitive": true}], "performance": {"ticker": "SHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 22.4, "volume": 268844.0}, {"date": "2021-07-28", "close": 22.99, "volume": 387672.0}, {"date": "2021-07-29", "close": 23.41, "volume": 338278.0}, {"date": "2021-07-30", "close": 23.7, "volume": 398543.0}, {"date": "2021-08-02", "close": 23.33, "volume": 332463.0}, {"date": "2021-08-03", "close": 23.19, "volume": 317596.0}, {"date": "2021-08-04", "close": 23.24, "volume": 259778.0}, {"date": "2021-08-05", "close": 23.16, "volume": 688681.0}, {"date": "2021-08-06", "close": 23.03, "volume": 413020.0}, {"date": "2021-08-09", "close": 22.72, "volume": 323376.0}, {"date": "2021-08-10", "close": 23.78, "volume": 725032.0}, {"date": "2021-08-11", "close": 24.57, "volume": 1368604.0}, {"date": "2021-08-12", "close": 24.6, "volume": 876119.0}, {"date": "2021-08-13", "close": 24.4, "volume": 554161.0}, {"date": "2021-08-16", "close": 24.0, "volume": 352963.0}, {"date": "2021-08-17", "close": 23.03, "volume": 534501.0}, {"date": "2021-08-18", "close": 22.61, "volume": 335315.0}, {"date": "2021-08-19", "close": 22.39, "volume": 654843.0}, {"date": "2021-08-20", "close": 22.9, "volume": 362269.0}, {"date": "2021-08-23", "close": 23.86, "volume": 386407.0}, {"date": "2021-08-24", "close": 25.13, "volume": 891403.0}, {"date": "2021-08-25", "close": 25.43, "volume": 968087.0}, {"date": "2021-08-26", "close": 24.96, "volume": 443338.0}, {"date": "2021-08-27", "close": 24.66, "volume": 416995.0}, {"date": "2021-08-30", "close": 24.95, "volume": 507457.0}, {"date": "2021-08-31", "close": 24.46, "volume": 569043.0}, {"date": "2021-09-01", "close": 24.93, "volume": 1025794.0}, {"date": "2021-09-02", "close": 25.48, "volume": 585226.0}, {"date": "2021-09-03", "close": 25.88, "volume": 331428.0}, {"date": "2021-09-07", "close": 25.97, "volume": 805128.0}, {"date": "2021-09-08", "close": 25.2, "volume": 690780.0}, {"date": "2021-09-09", "close": 25.14, "volume": 660155.0}, {"date": "2021-09-10", "close": 24.82, "volume": 1490232.0}, {"date": "2021-09-13", "close": 24.92, "volume": 729718.0}, {"date": "2021-09-14", "close": 24.45, "volume": 468239.0}, {"date": "2021-09-15", "close": 24.91, "volume": 440825.0}, {"date": "2021-09-16", "close": 25.52, "volume": 340665.0}, {"date": "2021-09-17", "close": 25.24, "volume": 3165306.0}, {"date": "2021-09-20", "close": 24.56, "volume": 463984.0}, {"date": "2021-09-21", "close": 25.3, "volume": 527258.0}, {"date": "2021-09-22", "close": 25.81, "volume": 440640.0}, {"date": "2021-09-23", "close": 25.8, "volume": 465345.0}, {"date": "2021-09-24", "close": 26.17, "volume": 402353.0}, {"date": "2021-09-27", "close": 26.22, "volume": 679626.0}, {"date": "2021-09-28", "close": 26.52, "volume": 1087565.0}, {"date": "2021-09-29", "close": 26.28, "volume": 764968.0}, {"date": "2021-09-30", "close": 26.15, "volume": 625210.0}, {"date": "2021-10-01", "close": 26.27, "volume": 934987.0}, {"date": "2021-10-04", "close": 25.8, "volume": 617363.0}, {"date": "2021-10-05", "close": 25.8, "volume": 681095.0}, {"date": "2021-10-06", "close": 25.83, "volume": 342576.0}, {"date": "2021-10-07", "close": 25.89, "volume": 728146.0}, {"date": "2021-10-08", "close": 25.69, "volume": 422182.0}, {"date": "2021-10-11", "close": 25.24, "volume": 247681.0}, {"date": "2021-10-12", "close": 25.31, "volume": 226132.0}, {"date": "2021-10-13", "close": 25.51, "volume": 264465.0}, {"date": "2021-10-14", "close": 25.84, "volume": 251527.0}, {"date": "2021-10-15", "close": 26.15, "volume": 187288.0}, {"date": "2021-10-18", "close": 25.97, "volume": 205261.0}, {"date": "2021-10-19", "close": 25.91, "volume": 530775.0}, {"date": "2021-10-20", "close": 25.9, "volume": 286809.0}, {"date": "2021-10-21", "close": 26.06, "volume": 500485.0}, {"date": "2021-10-22", "close": 26.0, "volume": 330532.0}, {"date": "2021-10-25", "close": 25.97, "volume": 209154.0}, {"date": "2021-10-26", "close": 25.75, "volume": 537902.0}, {"date": "2021-10-27", "close": 25.07, "volume": 422510.0}, {"date": "2021-10-28", "close": 24.86, "volume": 305888.0}, {"date": "2021-10-29", "close": 24.7, "volume": 399027.0}, {"date": "2021-11-01", "close": 25.45, "volume": 320708.0}, {"date": "2021-11-02", "close": 25.96, "volume": 793948.0}, {"date": "2021-11-03", "close": 26.87, "volume": 449973.0}, {"date": "2021-11-04", "close": 26.62, "volume": 280644.0}, {"date": "2021-11-05", "close": 26.96, "volume": 439359.0}, {"date": "2021-11-08", "close": 27.28, "volume": 609344.0}, {"date": "2021-11-09", "close": 27.04, "volume": 719045.0}, {"date": "2021-11-10", "close": 24.12, "volume": 3651356.0}, {"date": "2021-11-11", "close": 22.75, "volume": 5480814.0}, {"date": "2021-11-12", "close": 23.06, "volume": 942079.0}, {"date": "2021-11-15", "close": 23.34, "volume": 1339938.0}, {"date": "2021-11-16", "close": 23.68, "volume": 1043234.0}, {"date": "2021-11-17", "close": 23.21, "volume": 1075225.0}, {"date": "2021-11-18", "close": 22.58, "volume": 562733.0}, {"date": "2021-11-19", "close": 22.54, "volume": 708095.0}, {"date": "2021-11-22", "close": 21.97, "volume": 1408228.0}, {"date": "2021-11-23", "close": 21.81, "volume": 805778.0}, {"date": "2021-11-24", "close": 21.91, "volume": 657454.0}, {"date": "2021-11-26", "close": 21.68, "volume": 360805.0}, {"date": "2021-11-29", "close": 21.49, "volume": 778948.0}, {"date": "2021-11-30", "close": 21.34, "volume": 816372.0}, {"date": "2021-12-01", "close": 20.73, "volume": 1232402.0}, {"date": "2021-12-02", "close": 20.96, "volume": 437729.0}, {"date": "2021-12-03", "close": 20.89, "volume": 602646.0}, {"date": "2021-12-06", "close": 21.66, "volume": 655317.0}, {"date": "2021-12-07", "close": 22.54, "volume": 587007.0}, {"date": "2021-12-08", "close": 22.59, "volume": 634251.0}, {"date": "2021-12-09", "close": 22.08, "volume": 560706.0}, {"date": "2021-12-10", "close": 21.63, "volume": 476973.0}, {"date": "2021-12-13", "close": 22.18, "volume": 702537.0}, {"date": "2021-12-14", "close": 21.44, "volume": 722354.0}, {"date": "2021-12-15", "close": 21.68, "volume": 451490.0}, {"date": "2021-12-16", "close": 21.03, "volume": 408149.0}, {"date": "2021-12-17", "close": 22.11, "volume": 1066375.0}, {"date": "2021-12-20", "close": 22.17, "volume": 509290.0}, {"date": "2021-12-21", "close": 23.17, "volume": 537458.0}, {"date": "2021-12-22", "close": 23.16, "volume": 365123.0}, {"date": "2021-12-23", "close": 23.57, "volume": 564068.0}, {"date": "2021-12-27", "close": 23.14, "volume": 765893.0}, {"date": "2021-12-28", "close": 23.36, "volume": 348465.0}, {"date": "2021-12-29", "close": 23.35, "volume": 294058.0}, {"date": "2021-12-30", "close": 23.27, "volume": 317610.0}, {"date": "2021-12-31", "close": 23.55, "volume": 421856.0}, {"date": "2022-01-03", "close": 23.27, "volume": 403358.0}, {"date": "2022-01-04", "close": 22.91, "volume": 552823.0}, {"date": "2022-01-05", "close": 22.16, "volume": 328007.0}, {"date": "2022-01-06", "close": 22.28, "volume": 272428.0}, {"date": "2022-01-07", "close": 21.6, "volume": 265747.0}, {"date": "2022-01-10", "close": 21.65, "volume": 591867.0}, {"date": "2022-01-11", "close": 22.5, "volume": 961853.0}, {"date": "2022-01-12", "close": 22.28, "volume": 348322.0}, {"date": "2022-01-13", "close": 21.29, "volume": 531067.0}, {"date": "2022-01-14", "close": 21.76, "volume": 469799.0}, {"date": "2022-01-18", "close": 20.9, "volume": 304448.0}, {"date": "2022-01-19", "close": 20.85, "volume": 280945.0}, {"date": "2022-01-20", "close": 20.7, "volume": 278129.0}, {"date": "2022-01-21", "close": 20.6, "volume": 303605.0}, {"date": "2022-01-24", "close": 21.12, "volume": 1192048.0}, {"date": "2022-01-25", "close": 20.63, "volume": 485020.0}, {"date": "2022-01-26", "close": 20.71, "volume": 293920.0}, {"date": "2022-01-27", "close": 19.63, "volume": 413938.0}, {"date": "2022-01-28", "close": 20.79, "volume": 454039.0}, {"date": "2022-01-31", "close": 21.51, "volume": 697609.0}, {"date": "2022-02-01", "close": 21.47, "volume": 357129.0}, {"date": "2022-02-02", "close": 21.91, "volume": 438196.0}, {"date": "2022-02-03", "close": 21.29, "volume": 208560.0}, {"date": "2022-02-04", "close": 21.24, "volume": 210853.0}, {"date": "2022-02-07", "close": 21.51, "volume": 222368.0}, {"date": "2022-02-08", "close": 21.58, "volume": 329336.0}, {"date": "2022-02-09", "close": 22.58, "volume": 460548.0}, {"date": "2022-02-10", "close": 22.95, "volume": 929429.0}, {"date": "2022-02-11", "close": 22.2, "volume": 1157098.0}, {"date": "2022-02-14", "close": 21.8, "volume": 802489.0}, {"date": "2022-02-15", "close": 22.61, "volume": 500390.0}, {"date": "2022-02-16", "close": 22.28, "volume": 525571.0}, {"date": "2022-02-17", "close": 22.0, "volume": 340928.0}, {"date": "2022-02-18", "close": 21.32, "volume": 341185.0}, {"date": "2022-02-22", "close": 21.63, "volume": 388326.0}, {"date": "2022-02-23", "close": 21.11, "volume": 492908.0}, {"date": "2022-02-24", "close": 21.39, "volume": 887858.0}, {"date": "2022-02-25", "close": 22.24, "volume": 481184.0}, {"date": "2022-02-28", "close": 21.87, "volume": 1138028.0}, {"date": "2022-03-01", "close": 21.37, "volume": 904629.0}, {"date": "2022-03-02", "close": 20.03, "volume": 1245306.0}, {"date": "2022-03-03", "close": 19.14, "volume": 2017638.0}, {"date": "2022-03-04", "close": 19.37, "volume": 1504289.0}, {"date": "2022-03-07", "close": 18.99, "volume": 1980847.0}, {"date": "2022-03-08", "close": 18.37, "volume": 2000854.0}, {"date": "2022-03-09", "close": 19.76, "volume": 1217668.0}, {"date": "2022-03-10", "close": 19.37, "volume": 892425.0}, {"date": "2022-03-11", "close": 19.34, "volume": 689377.0}, {"date": "2022-03-14", "close": 19.06, "volume": 795055.0}, {"date": "2022-03-15", "close": 19.07, "volume": 817348.0}, {"date": "2022-03-16", "close": 20.11, "volume": 998457.0}, {"date": "2022-03-17", "close": 20.93, "volume": 584236.0}, {"date": "2022-03-18", "close": 21.43, "volume": 983058.0}, {"date": "2022-03-21", "close": 21.11, "volume": 519338.0}, {"date": "2022-03-22", "close": 21.67, "volume": 419532.0}, {"date": "2022-03-23", "close": 21.07, "volume": 327841.0}, {"date": "2022-03-24", "close": 21.46, "volume": 507260.0}, {"date": "2022-03-25", "close": 21.68, "volume": 822657.0}, {"date": "2022-03-28", "close": 21.86, "volume": 370883.0}, {"date": "2022-03-29", "close": 22.12, "volume": 560624.0}, {"date": "2022-03-30", "close": 22.1, "volume": 314726.0}, {"date": "2022-03-31", "close": 21.66, "volume": 267728.0}, {"date": "2022-04-01", "close": 21.9, "volume": 209936.0}, {"date": "2022-04-04", "close": 21.93, "volume": 271410.0}, {"date": "2022-04-05", "close": 21.82, "volume": 419117.0}, {"date": "2022-04-06", "close": 21.83, "volume": 399783.0}, {"date": "2022-04-07", "close": 22.03, "volume": 220653.0}, {"date": "2022-04-08", "close": 21.9, "volume": 289165.0}, {"date": "2022-04-11", "close": 21.8, "volume": 258400.0}, {"date": "2022-04-12", "close": 21.47, "volume": 239058.0}, {"date": "2022-04-13", "close": 22.14, "volume": 139859.0}, {"date": "2022-04-14", "close": 21.76, "volume": 178484.0}, {"date": "2022-04-18", "close": 21.52, "volume": 213309.0}, {"date": "2022-04-19", "close": 21.97, "volume": 272980.0}, {"date": "2022-04-20", "close": 22.18, "volume": 199691.0}, {"date": "2022-04-21", "close": 21.91, "volume": 360122.0}, {"date": "2022-04-22", "close": 21.31, "volume": 282501.0}, {"date": "2022-04-25", "close": 21.58, "volume": 255759.0}, {"date": "2022-04-26", "close": 20.92, "volume": 322849.0}, {"date": "2022-04-27", "close": 20.77, "volume": 337438.0}, {"date": "2022-04-28", "close": 20.81, "volume": 420605.0}, {"date": "2022-04-29", "close": 20.38, "volume": 299542.0}, {"date": "2022-05-02", "close": 20.55, "volume": 446879.0}, {"date": "2022-05-03", "close": 20.53, "volume": 562913.0}, {"date": "2022-05-04", "close": 20.74, "volume": 476247.0}, {"date": "2022-05-05", "close": 20.8, "volume": 1512996.0}, {"date": "2022-05-06", "close": 20.15, "volume": 840478.0}, {"date": "2022-05-09", "close": 19.65, "volume": 560576.0}, {"date": "2022-05-10", "close": 19.62, "volume": 477352.0}, {"date": "2022-05-11", "close": 19.02, "volume": 417131.0}, {"date": "2022-05-12", "close": 19.3, "volume": 483974.0}, {"date": "2022-05-13", "close": 19.55, "volume": 717993.0}, {"date": "2022-05-16", "close": 19.55, "volume": 323192.0}, {"date": "2022-05-17", "close": 19.52, "volume": 432057.0}, {"date": "2022-05-18", "close": 19.23, "volume": 254132.0}, {"date": "2022-05-19", "close": 19.76, "volume": 288456.0}, {"date": "2022-05-20", "close": 20.17, "volume": 374291.0}, {"date": "2022-05-23", "close": 20.3, "volume": 383642.0}, {"date": "2022-05-24", "close": 20.35, "volume": 344175.0}, {"date": "2022-05-25", "close": 20.49, "volume": 366270.0}, {"date": "2022-05-26", "close": 20.4, "volume": 478104.0}, {"date": "2022-05-27", "close": 21.14, "volume": 416042.0}, {"date": "2022-05-31", "close": 21.3, "volume": 914919.0}, {"date": "2022-06-01", "close": 21.16, "volume": 703672.0}, {"date": "2022-06-02", "close": 21.96, "volume": 403098.0}, {"date": "2022-06-03", "close": 21.51, "volume": 330770.0}, {"date": "2022-06-06", "close": 23.86, "volume": 4739529.0}, {"date": "2022-06-07", "close": 23.79, "volume": 1827860.0}, {"date": "2022-06-08", "close": 23.86, "volume": 1627630.0}, {"date": "2022-06-09", "close": 22.79, "volume": 1426095.0}, {"date": "2022-06-10", "close": 22.43, "volume": 1221235.0}, {"date": "2022-06-13", "close": 21.67, "volume": 1218106.0}, {"date": "2022-06-14", "close": 20.83, "volume": 927880.0}, {"date": "2022-06-15", "close": 20.67, "volume": 1166893.0}, {"date": "2022-06-16", "close": 19.43, "volume": 1311494.0}, {"date": "2022-06-17", "close": 18.92, "volume": 14634460.0}, {"date": "2022-06-21", "close": 20.15, "volume": 1733852.0}, {"date": "2022-06-22", "close": 20.29, "volume": 1745238.0}, {"date": "2022-06-23", "close": 19.98, "volume": 808493.0}, {"date": "2022-06-24", "close": 20.79, "volume": 1220977.0}, {"date": "2022-06-27", "close": 20.64, "volume": 752878.0}, {"date": "2022-06-28", "close": 20.28, "volume": 814971.0}, {"date": "2022-06-29", "close": 20.05, "volume": 596223.0}, {"date": "2022-06-30", "close": 19.59, "volume": 1283754.0}, {"date": "2022-07-01", "close": 19.65, "volume": 1167395.0}, {"date": "2022-07-05", "close": 19.62, "volume": 1160616.0}, {"date": "2022-07-06", "close": 18.95, "volume": 1908415.0}, {"date": "2022-07-07", "close": 19.86, "volume": 677304.0}, {"date": "2022-07-08", "close": 19.61, "volume": 828119.0}, {"date": "2022-07-11", "close": 19.18, "volume": 773933.0}, {"date": "2022-07-12", "close": 18.66, "volume": 715592.0}, {"date": "2022-07-13", "close": 18.33, "volume": 796260.0}, {"date": "2022-07-14", "close": 17.98, "volume": 504769.0}, {"date": "2022-07-15", "close": 18.49, "volume": 1001813.0}, {"date": "2022-07-18", "close": 18.34, "volume": 410839.0}, {"date": "2022-07-19", "close": 18.77, "volume": 432724.0}, {"date": "2022-07-20", "close": 18.95, "volume": 381894.0}, {"date": "2022-07-21", "close": 19.26, "volume": 502024.0}, {"date": "2022-07-22", "close": 18.86, "volume": 895017.0}, {"date": "2022-07-25", "close": 18.96, "volume": 681350.0}, {"date": "2022-07-26", "close": 18.72, "volume": 509514.0}, {"date": "2022-07-27", "close": 18.95, "volume": 361315.0}, {"date": "2022-07-28", "close": 19.08, "volume": 395651.0}, {"date": "2022-07-29", "close": 19.2, "volume": 612109.0}, {"date": "2022-08-01", "close": 19.08, "volume": 569660.0}, {"date": "2022-08-02", "close": 19.01, "volume": 599328.0}, {"date": "2022-08-03", "close": 18.14, "volume": 1526890.0}, {"date": "2022-08-04", "close": 18.37, "volume": 805770.0}, {"date": "2022-08-05", "close": 18.53, "volume": 621691.0}, {"date": "2022-08-08", "close": 19.51, "volume": 1495826.0}, {"date": "2022-08-09", "close": 18.91, "volume": 1743546.0}, {"date": "2022-08-10", "close": 19.52, "volume": 860160.0}, {"date": "2022-08-11", "close": 19.99, "volume": 892457.0}, {"date": "2022-08-12", "close": 20.01, "volume": 772698.0}, {"date": "2022-08-15", "close": 20.27, "volume": 535197.0}, {"date": "2022-08-16", "close": 20.31, "volume": 994159.0}, {"date": "2022-08-17", "close": 19.7, "volume": 839764.0}, {"date": "2022-08-18", "close": 19.85, "volume": 870769.0}, {"date": "2022-08-19", "close": 19.36, "volume": 589658.0}, {"date": "2022-08-22", "close": 19.08, "volume": 639051.0}, {"date": "2022-08-23", "close": 18.61, "volume": 887406.0}, {"date": "2022-08-24", "close": 18.69, "volume": 582471.0}, {"date": "2022-08-25", "close": 18.71, "volume": 501122.0}, {"date": "2022-08-26", "close": 17.51, "volume": 568621.0}, {"date": "2022-08-29", "close": 17.17, "volume": 702160.0}, {"date": "2022-08-30", "close": 17.0, "volume": 1086839.0}, {"date": "2022-08-31", "close": 16.91, "volume": 966325.0}, {"date": "2022-09-01", "close": 17.09, "volume": 1228088.0}, {"date": "2022-09-02", "close": 16.92, "volume": 731932.0}, {"date": "2022-09-06", "close": 16.95, "volume": 1006031.0}, {"date": "2022-09-07", "close": 15.92, "volume": 3156963.0}, {"date": "2022-09-08", "close": 15.59, "volume": 5056830.0}, {"date": "2022-09-09", "close": 15.66, "volume": 3969935.0}, {"date": "2022-09-12", "close": 16.43, "volume": 2782351.0}, {"date": "2022-09-13", "close": 15.39, "volume": 2215930.0}, {"date": "2022-09-14", "close": 15.2, "volume": 1217854.0}, {"date": "2022-09-15", "close": 15.08, "volume": 1002102.0}, {"date": "2022-09-16", "close": 14.73, "volume": 2284676.0}, {"date": "2022-09-19", "close": 9.83, "volume": 16545490.0}, {"date": "2022-09-20", "close": 8.2, "volume": 11870420.0}, {"date": "2022-09-21", "close": 7.32, "volume": 7444260.0}, {"date": "2022-09-22", "close": 7.41, "volume": 4788591.0}, {"date": "2022-09-23", "close": 7.34, "volume": 2447111.0}, {"date": "2022-09-26", "close": 7.21, "volume": 2842325.0}, {"date": "2022-09-27", "close": 7.15, "volume": 5079298.0}, {"date": "2022-09-28", "close": 7.28, "volume": 1760256.0}, {"date": "2022-09-29", "close": 7.09, "volume": 1758924.0}, {"date": "2022-09-30", "close": 6.82, "volume": 2264093.0}, {"date": "2022-10-03", "close": 7.37, "volume": 2367584.0}, {"date": "2022-10-04", "close": 8.04, "volume": 4454028.0}, {"date": "2022-10-05", "close": 7.15, "volume": 3295417.0}, {"date": "2022-10-06", "close": 7.06, "volume": 1732228.0}, {"date": "2022-10-07", "close": 6.96, "volume": 2430897.0}, {"date": "2022-10-10", "close": 6.96, "volume": 1234461.0}, {"date": "2022-10-11", "close": 6.7, "volume": 1724618.0}, {"date": "2022-10-12", "close": 6.76, "volume": 1122214.0}, {"date": "2022-10-13", "close": 6.83, "volume": 1300661.0}, {"date": "2022-10-14", "close": 6.81, "volume": 1411450.0}, {"date": "2022-10-17", "close": 6.99, "volume": 1283016.0}, {"date": "2022-10-18", "close": 7.23, "volume": 1285071.0}, {"date": "2022-10-19", "close": 6.62, "volume": 1950927.0}, {"date": "2022-10-20", "close": 6.66, "volume": 1786015.0}, {"date": "2022-10-21", "close": 6.59, "volume": 1435798.0}, {"date": "2022-10-24", "close": 6.4, "volume": 1542145.0}, {"date": "2022-10-25", "close": 7.09, "volume": 2080092.0}, {"date": "2022-10-26", "close": 7.03, "volume": 1692257.0}, {"date": "2022-10-27", "close": 6.68, "volume": 1181128.0}, {"date": "2022-10-28", "close": 6.92, "volume": 1664574.0}, {"date": "2022-10-31", "close": 6.88, "volume": 1111812.0}, {"date": "2022-11-01", "close": 6.9, "volume": 1332036.0}, {"date": "2022-11-02", "close": 6.3, "volume": 2423183.0}, {"date": "2022-11-03", "close": 6.17, "volume": 1656680.0}, {"date": "2022-11-04", "close": 6.26, "volume": 1972877.0}, {"date": "2022-11-07", "close": 6.37, "volume": 1190758.0}, {"date": "2022-11-08", "close": 6.19, "volume": 1624829.0}, {"date": "2022-11-09", "close": 6.06, "volume": 2100201.0}, {"date": "2022-11-10", "close": 6.97, "volume": 2303029.0}, {"date": "2022-11-11", "close": 7.33, "volume": 1684141.0}, {"date": "2022-11-14", "close": 6.9, "volume": 1355873.0}, {"date": "2022-11-15", "close": 6.97, "volume": 1610556.0}, {"date": "2022-11-16", "close": 6.28, "volume": 1439573.0}, {"date": "2022-11-17", "close": 5.95, "volume": 1612531.0}, {"date": "2022-11-18", "close": 6.02, "volume": 1827299.0}, {"date": "2022-11-21", "close": 8.0, "volume": 32020030.0}, {"date": "2022-11-22", "close": 7.98, "volume": 4188549.0}, {"date": "2022-11-23", "close": 8.25, "volume": 2186098.0}, {"date": "2022-11-25", "close": 8.15, "volume": 554831.0}, {"date": "2022-11-28", "close": 8.15, "volume": 1993596.0}, {"date": "2022-11-29", "close": 7.97, "volume": 1228980.0}, {"date": "2022-11-30", "close": 8.34, "volume": 1386271.0}, {"date": "2022-12-01", "close": 8.79, "volume": 1669864.0}, {"date": "2022-12-02", "close": 8.87, "volume": 1862614.0}, {"date": "2022-12-05", "close": 8.94, "volume": 1788724.0}, {"date": "2022-12-06", "close": 8.44, "volume": 1662699.0}, {"date": "2022-12-07", "close": 8.33, "volume": 1002081.0}, {"date": "2022-12-08", "close": 8.56, "volume": 1125846.0}, {"date": "2022-12-09", "close": 8.49, "volume": 1897494.0}, {"date": "2022-12-12", "close": 8.71, "volume": 1042549.0}, {"date": "2022-12-13", "close": 9.17, "volume": 1417404.0}, {"date": "2022-12-14", "close": 8.94, "volume": 1297952.0}, {"date": "2022-12-15", "close": 8.59, "volume": 1265036.0}, {"date": "2022-12-16", "close": 8.5, "volume": 2282297.0}, {"date": "2022-12-19", "close": 8.32, "volume": 851675.0}, {"date": "2022-12-20", "close": 7.71, "volume": 3142394.0}, {"date": "2022-12-21", "close": 8.19, "volume": 1236200.0}, {"date": "2022-12-22", "close": 8.07, "volume": 833816.0}, {"date": "2022-12-23", "close": 7.93, "volume": 478089.0}, {"date": "2022-12-27", "close": 8.02, "volume": 588312.0}, {"date": "2022-12-28", "close": 7.79, "volume": 737930.0}, {"date": "2022-12-29", "close": 8.27, "volume": 890307.0}, {"date": "2022-12-30", "close": 8.33, "volume": 916478.0}, {"date": "2023-01-03", "close": 8.33, "volume": 881568.0}, {"date": "2023-01-04", "close": 8.45, "volume": 960820.0}, {"date": "2023-01-05", "close": 8.43, "volume": 2098904.0}, {"date": "2023-01-06", "close": 8.46, "volume": 746376.0}, {"date": "2023-01-09", "close": 8.64, "volume": 1093953.0}, {"date": "2023-01-10", "close": 17.25, "volume": 49454110.0}, {"date": "2023-01-11", "close": 17.64, "volume": 7002009.0}, {"date": "2023-01-12", "close": 18.28, "volume": 4321950.0}, {"date": "2023-01-13", "close": 18.23, "volume": 3381147.0}, {"date": "2023-01-17", "close": 17.43, "volume": 1552361.0}, {"date": "2023-01-18", "close": 16.64, "volume": 2409356.0}, {"date": "2023-01-19", "close": 16.82, "volume": 2377389.0}, {"date": "2023-01-20", "close": 16.92, "volume": 1735289.0}, {"date": "2023-01-23", "close": 17.3, "volume": 3524870.0}, {"date": "2023-01-24", "close": 16.82, "volume": 1290879.0}, {"date": "2023-01-25", "close": 16.8, "volume": 971507.0}, {"date": "2023-01-26", "close": 16.67, "volume": 1298224.0}, {"date": "2023-01-27", "close": 17.09, "volume": 1130718.0}, {"date": "2023-01-30", "close": 16.82, "volume": 1267660.0}, {"date": "2023-01-31", "close": 17.24, "volume": 1268683.0}, {"date": "2023-02-01", "close": 18.26, "volume": 1782910.0}, {"date": "2023-02-02", "close": 18.68, "volume": 1944543.0}, {"date": "2023-02-03", "close": 18.15, "volume": 1247731.0}, {"date": "2023-02-06", "close": 17.8, "volume": 1469039.0}, {"date": "2023-02-07", "close": 18.05, "volume": 1052879.0}, {"date": "2023-02-08", "close": 17.85, "volume": 1047631.0}, {"date": "2023-02-09", "close": 17.16, "volume": 1411691.0}, {"date": "2023-02-10", "close": 16.75, "volume": 934386.0}, {"date": "2023-02-13", "close": 16.92, "volume": 983063.0}, {"date": "2023-02-14", "close": 16.99, "volume": 685836.0}, {"date": "2023-02-15", "close": 17.26, "volume": 556446.0}, {"date": "2023-02-16", "close": 17.27, "volume": 1091356.0}, {"date": "2023-02-17", "close": 18.0, "volume": 2047653.0}, {"date": "2023-02-21", "close": 17.57, "volume": 1316403.0}, {"date": "2023-02-22", "close": 17.49, "volume": 2767703.0}, {"date": "2023-02-23", "close": 17.91, "volume": 1254790.0}, {"date": "2023-02-24", "close": 17.28, "volume": 1371902.0}, {"date": "2023-02-27", "close": 17.17, "volume": 1116925.0}, {"date": "2023-02-28", "close": 16.69, "volume": 1915304.0}, {"date": "2023-03-01", "close": 17.08, "volume": 1020020.0}, {"date": "2023-03-02", "close": 17.41, "volume": 877673.0}, {"date": "2023-03-03", "close": 17.84, "volume": 948421.0}, {"date": "2023-03-06", "close": 17.59, "volume": 1014282.0}, {"date": "2023-03-07", "close": 17.37, "volume": 1159884.0}, {"date": "2023-03-08", "close": 17.45, "volume": 1871892.0}, {"date": "2023-03-09", "close": 16.74, "volume": 987345.0}, {"date": "2023-03-10", "close": 16.44, "volume": 1724909.0}, {"date": "2023-03-13", "close": 16.98, "volume": 1067798.0}, {"date": "2023-03-14", "close": 17.51, "volume": 975702.0}, {"date": "2023-03-15", "close": 17.72, "volume": 1151082.0}, {"date": "2023-03-16", "close": 18.21, "volume": 713702.0}, {"date": "2023-03-17", "close": 18.1, "volume": 1525535.0}, {"date": "2023-03-20", "close": 18.15, "volume": 1227537.0}, {"date": "2023-03-21", "close": 17.96, "volume": 852917.0}, {"date": "2023-03-22", "close": 17.73, "volume": 971825.0}, {"date": "2023-03-23", "close": 17.41, "volume": 778104.0}, {"date": "2023-03-24", "close": 17.32, "volume": 1026620.0}, {"date": "2023-03-27", "close": 17.54, "volume": 1237485.0}, {"date": "2023-03-28", "close": 17.22, "volume": 854803.0}, {"date": "2023-03-29", "close": 17.28, "volume": 654974.0}, {"date": "2023-03-30", "close": 17.52, "volume": 674550.0}, {"date": "2023-03-31", "close": 17.91, "volume": 696761.0}, {"date": "2023-04-03", "close": 17.45, "volume": 663323.0}, {"date": "2023-04-04", "close": 17.1, "volume": 857978.0}, {"date": "2023-04-05", "close": 17.03, "volume": 1708154.0}, {"date": "2023-04-06", "close": 17.05, "volume": 735958.0}, {"date": "2023-04-10", "close": 17.33, "volume": 1062477.0}, {"date": "2023-04-11", "close": 17.37, "volume": 671842.0}, {"date": "2023-04-12", "close": 16.82, "volume": 890703.0}, {"date": "2023-04-13", "close": 17.18, "volume": 778291.0}, {"date": "2023-04-14", "close": 16.73, "volume": 946142.0}, {"date": "2023-04-17", "close": 16.73, "volume": 459837.0}, {"date": "2023-04-18", "close": 16.5, "volume": 853444.0}, {"date": "2023-04-19", "close": 16.89, "volume": 733873.0}, {"date": "2023-04-20", "close": 16.81, "volume": 757647.0}, {"date": "2023-04-21", "close": 16.81, "volume": 622536.0}, {"date": "2023-04-24", "close": 16.7, "volume": 407698.0}, {"date": "2023-04-25", "close": 16.42, "volume": 994981.0}, {"date": "2023-04-26", "close": 16.33, "volume": 700702.0}, {"date": "2023-04-27", "close": 16.55, "volume": 1071353.0}, {"date": "2023-04-28", "close": 16.77, "volume": 838464.0}, {"date": "2023-05-01", "close": 16.41, "volume": 1614833.0}, {"date": "2023-05-02", "close": 16.27, "volume": 1293763.0}, {"date": "2023-05-03", "close": 15.44, "volume": 2238731.0}, {"date": "2023-05-04", "close": 15.05, "volume": 1711484.0}, {"date": "2023-05-05", "close": 15.02, "volume": 875239.0}, {"date": "2023-05-08", "close": 14.98, "volume": 506608.0}, {"date": "2023-05-09", "close": 14.71, "volume": 663045.0}, {"date": "2023-05-10", "close": 14.66, "volume": 461582.0}, {"date": "2023-05-11", "close": 14.77, "volume": 658867.0}, {"date": "2023-05-12", "close": 14.68, "volume": 661877.0}, {"date": "2023-05-15", "close": 15.27, "volume": 768932.0}, {"date": "2023-05-16", "close": 15.05, "volume": 833966.0}, {"date": "2023-05-17", "close": 15.33, "volume": 2067778.0}, {"date": "2023-05-18", "close": 15.05, "volume": 1321837.0}, {"date": "2023-05-19", "close": 14.64, "volume": 1284149.0}, {"date": "2023-05-22", "close": 14.6, "volume": 1964843.0}, {"date": "2023-05-23", "close": 14.57, "volume": 1206954.0}, {"date": "2023-05-24", "close": 14.3, "volume": 989788.0}, {"date": "2023-05-25", "close": 14.12, "volume": 1128380.0}, {"date": "2023-05-26", "close": 14.32, "volume": 621902.0}, {"date": "2023-05-30", "close": 14.04, "volume": 783357.0}, {"date": "2023-05-31", "close": 14.09, "volume": 1141179.0}, {"date": "2023-06-01", "close": 14.19, "volume": 800833.0}, {"date": "2023-06-02", "close": 14.77, "volume": 656285.0}, {"date": "2023-06-05", "close": 14.67, "volume": 597474.0}, {"date": "2023-06-06", "close": 14.97, "volume": 384485.0}, {"date": "2023-06-07", "close": 15.25, "volume": 587426.0}, {"date": "2023-06-08", "close": 14.69, "volume": 788045.0}, {"date": "2023-06-09", "close": 14.61, "volume": 411125.0}, {"date": "2023-06-12", "close": 14.84, "volume": 551511.0}, {"date": "2023-06-13", "close": 15.14, "volume": 602282.0}, {"date": "2023-06-14", "close": 14.69, "volume": 763370.0}, {"date": "2023-06-15", "close": 15.04, "volume": 503639.0}, {"date": "2023-06-16", "close": 15.02, "volume": 981100.0}, {"date": "2023-06-20", "close": 14.98, "volume": 625894.0}, {"date": "2023-06-21", "close": 15.0, "volume": 797071.0}, {"date": "2023-06-22", "close": 17.6, "volume": 7439791.0}, {"date": "2023-06-23", "close": 17.99, "volume": 2547098.0}, {"date": "2023-06-26", "close": 18.42, "volume": 2145980.0}, {"date": "2023-06-27", "close": 18.78, "volume": 1511451.0}, {"date": "2023-06-28", "close": 18.79, "volume": 1272485.0}, {"date": "2023-06-29", "close": 18.98, "volume": 967933.0}, {"date": "2023-06-30", "close": 18.84, "volume": 1211554.0}, {"date": "2023-07-03", "close": 18.26, "volume": 695487.0}, {"date": "2023-07-05", "close": 18.29, "volume": 901470.0}, {"date": "2023-07-06", "close": 18.06, "volume": 1813297.0}, {"date": "2023-07-07", "close": 17.96, "volume": 633992.0}, {"date": "2023-07-10", "close": 18.02, "volume": 752683.0}, {"date": "2023-07-11", "close": 18.37, "volume": 637818.0}, {"date": "2023-07-12", "close": 18.51, "volume": 1030117.0}, {"date": "2023-07-13", "close": 18.74, "volume": 446743.0}, {"date": "2023-07-14", "close": 18.75, "volume": 1149746.0}, {"date": "2023-07-17", "close": 18.8, "volume": 421628.0}, {"date": "2023-07-18", "close": 18.95, "volume": 669547.0}, {"date": "2023-07-19", "close": 18.95, "volume": 712589.0}, {"date": "2023-07-20", "close": 18.89, "volume": 482216.0}, {"date": "2023-07-21", "close": 19.05, "volume": 574373.0}, {"date": "2023-07-24", "close": 19.13, "volume": 657092.0}, {"date": "2023-07-25", "close": 18.68, "volume": 557653.0}, {"date": "2023-07-26", "close": 19.0, "volume": 491556.0}, {"date": "2023-07-27", "close": 18.77, "volume": 841964.0}, {"date": "2023-07-28", "close": 18.7, "volume": 345374.0}, {"date": "2023-07-31", "close": 18.98, "volume": 587713.0}, {"date": "2023-08-01", "close": 18.84, "volume": 561686.0}, {"date": "2023-08-02", "close": 18.48, "volume": 1264767.0}, {"date": "2023-08-03", "close": 17.58, "volume": 2648444.0}, {"date": "2023-08-04", "close": 17.8, "volume": 1251207.0}, {"date": "2023-08-07", "close": 16.89, "volume": 1477282.0}, {"date": "2023-08-08", "close": 17.17, "volume": 808786.0}, {"date": "2023-08-09", "close": 17.06, "volume": 873183.0}, {"date": "2023-08-10", "close": 17.01, "volume": 1287536.0}, {"date": "2023-08-11", "close": 17.01, "volume": 640853.0}, {"date": "2023-08-14", "close": 16.84, "volume": 526036.0}, {"date": "2023-08-15", "close": 16.49, "volume": 795805.0}, {"date": "2023-08-16", "close": 16.21, "volume": 522161.0}, {"date": "2023-08-17", "close": 16.05, "volume": 393919.0}, {"date": "2023-08-18", "close": 16.22, "volume": 783460.0}, {"date": "2023-08-21", "close": 16.42, "volume": 676176.0}, {"date": "2023-08-22", "close": 16.39, "volume": 361648.0}, {"date": "2023-08-23", "close": 16.57, "volume": 524934.0}, {"date": "2023-08-24", "close": 16.24, "volume": 571085.0}, {"date": "2023-08-25", "close": 16.07, "volume": 783479.0}, {"date": "2023-08-28", "close": 16.23, "volume": 297689.0}, {"date": "2023-08-29", "close": 16.43, "volume": 1132634.0}, {"date": "2023-08-30", "close": 16.41, "volume": 317372.0}, {"date": "2023-08-31", "close": 16.14, "volume": 479619.0}, {"date": "2023-09-01", "close": 16.0, "volume": 636945.0}, {"date": "2023-09-05", "close": 15.29, "volume": 967634.0}, {"date": "2023-09-06", "close": 15.21, "volume": 663557.0}, {"date": "2023-09-07", "close": 14.66, "volume": 767974.0}, {"date": "2023-09-08", "close": 14.4, "volume": 882910.0}, {"date": "2023-09-11", "close": 14.95, "volume": 977427.0}, {"date": "2023-09-12", "close": 14.83, "volume": 532753.0}, {"date": "2023-09-13", "close": 14.92, "volume": 518282.0}, {"date": "2023-09-14", "close": 15.27, "volume": 1166249.0}, {"date": "2023-09-15", "close": 15.55, "volume": 1804209.0}, {"date": "2023-09-18", "close": 15.33, "volume": 641690.0}, {"date": "2023-09-19", "close": 15.3, "volume": 786328.0}, {"date": "2023-09-20", "close": 15.31, "volume": 675503.0}, {"date": "2023-09-21", "close": 15.14, "volume": 674926.0}, {"date": "2023-09-22", "close": 15.38, "volume": 801664.0}, {"date": "2023-09-25", "close": 15.39, "volume": 366397.0}, {"date": "2023-09-26", "close": 15.26, "volume": 546734.0}, {"date": "2023-09-27", "close": 15.06, "volume": 571231.0}, {"date": "2023-09-28", "close": 15.25, "volume": 592329.0}, {"date": "2023-09-29", "close": 14.98, "volume": 1427569.0}, {"date": "2023-10-02", "close": 14.68, "volume": 1145077.0}, {"date": "2023-10-03", "close": 14.55, "volume": 876324.0}, {"date": "2023-10-04", "close": 14.57, "volume": 1451107.0}, {"date": "2023-10-05", "close": 14.35, "volume": 826854.0}, {"date": "2023-10-06", "close": 14.42, "volume": 982061.0}, {"date": "2023-10-09", "close": 14.19, "volume": 582219.0}, {"date": "2023-10-10", "close": 14.33, "volume": 931184.0}, {"date": "2023-10-11", "close": 13.51, "volume": 1281317.0}, {"date": "2023-10-12", "close": 13.21, "volume": 1057140.0}, {"date": "2023-10-13", "close": 13.36, "volume": 1007955.0}, {"date": "2023-10-16", "close": 13.58, "volume": 1136843.0}, {"date": "2023-10-17", "close": 14.22, "volume": 1667271.0}, {"date": "2023-10-18", "close": 13.85, "volume": 831516.0}, {"date": "2023-10-19", "close": 13.57, "volume": 1342157.0}, {"date": "2023-10-20", "close": 13.17, "volume": 922340.0}, {"date": "2023-10-23", "close": 12.96, "volume": 767408.0}, {"date": "2023-10-24", "close": 13.01, "volume": 649680.0}, {"date": "2023-10-25", "close": 12.7, "volume": 829122.0}, {"date": "2023-10-26", "close": 12.68, "volume": 1063692.0}, {"date": "2023-10-27", "close": 12.51, "volume": 767702.0}, {"date": "2023-10-30", "close": 12.61, "volume": 1111668.0}, {"date": "2023-10-31", "close": 12.66, "volume": 1269832.0}, {"date": "2023-11-01", "close": 12.87, "volume": 2878237.0}, {"date": "2023-11-02", "close": 12.81, "volume": 1875848.0}, {"date": "2023-11-03", "close": 13.21, "volume": 934719.0}, {"date": "2023-11-06", "close": 13.39, "volume": 926400.0}, {"date": "2023-11-07", "close": 13.59, "volume": 1197187.0}, {"date": "2023-11-08", "close": 13.15, "volume": 1247670.0}, {"date": "2023-11-09", "close": 13.0, "volume": 1132671.0}, {"date": "2023-11-10", "close": 12.95, "volume": 808558.0}, {"date": "2023-11-13", "close": 13.07, "volume": 651577.0}, {"date": "2023-11-14", "close": 13.8, "volume": 1078400.0}, {"date": "2023-11-15", "close": 13.75, "volume": 1111342.0}, {"date": "2023-11-16", "close": 13.74, "volume": 757275.0}, {"date": "2023-11-17", "close": 13.655, "volume": 604551.0}, {"date": "2023-11-20", "close": 13.93, "volume": 652965.0}, {"date": "2023-11-21", "close": 13.65, "volume": 514443.0}, {"date": "2023-11-22", "close": 13.73, "volume": 545462.0}, {"date": "2023-11-24", "close": 13.9, "volume": 198729.0}, {"date": "2023-11-27", "close": 13.73, "volume": 786704.0}, {"date": "2023-11-28", "close": 13.65, "volume": 544750.0}, {"date": "2023-11-29", "close": 13.59, "volume": 622355.0}, {"date": "2023-11-30", "close": 13.65, "volume": 831824.0}, {"date": "2023-12-01", "close": 14.0, "volume": 603983.0}, {"date": "2023-12-04", "close": 14.14, "volume": 538668.0}, {"date": "2023-12-05", "close": 14.0, "volume": 582549.0}, {"date": "2023-12-06", "close": 13.93, "volume": 464209.0}, {"date": "2023-12-07", "close": 14.11, "volume": 488322.0}, {"date": "2023-12-08", "close": 14.4, "volume": 326809.0}, {"date": "2023-12-11", "close": 14.51, "volume": 425101.0}, {"date": "2023-12-12", "close": 14.45, "volume": 441174.0}, {"date": "2023-12-13", "close": 15.01, "volume": 648745.0}, {"date": "2023-12-14", "close": 15.46, "volume": 706108.0}, {"date": "2023-12-15", "close": 15.82, "volume": 2041965.0}, {"date": "2023-12-18", "close": 16.06, "volume": 811631.0}, {"date": "2023-12-19", "close": 16.53, "volume": 373248.0}, {"date": "2023-12-20", "close": 16.54, "volume": 681145.0}, {"date": "2023-12-21", "close": 16.65, "volume": 894245.0}, {"date": "2023-12-22", "close": 16.63, "volume": 449463.0}, {"date": "2023-12-26", "close": 17.05, "volume": 296365.0}, {"date": "2023-12-27", "close": 17.26, "volume": 375085.0}, {"date": "2023-12-28", "close": 17.16, "volume": 276218.0}, {"date": "2023-12-29", "close": 16.85, "volume": 347706.0}, {"date": "2024-01-02", "close": 16.75, "volume": 578024.0}, {"date": "2024-01-03", "close": 16.21, "volume": 644035.0}, {"date": "2024-01-04", "close": 16.08, "volume": 1150799.0}, {"date": "2024-01-05", "close": 15.75, "volume": 1153904.0}, {"date": "2024-01-08", "close": 15.78, "volume": 763676.0}, {"date": "2024-01-09", "close": 16.42, "volume": 1075759.0}, {"date": "2024-01-10", "close": 15.55, "volume": 809406.0}, {"date": "2024-01-11", "close": 15.26, "volume": 920549.0}, {"date": "2024-01-12", "close": 15.34, "volume": 593192.0}, {"date": "2024-01-16", "close": 15.22, "volume": 544957.0}, {"date": "2024-01-17", "close": 14.69, "volume": 702130.0}, {"date": "2024-01-18", "close": 14.71, "volume": 605168.0}, {"date": "2024-01-19", "close": 14.98, "volume": 717817.0}, {"date": "2024-01-22", "close": 15.22, "volume": 626665.0}, {"date": "2024-01-23", "close": 15.01, "volume": 473206.0}, {"date": "2024-01-24", "close": 14.63, "volume": 536505.0}, {"date": "2024-01-25", "close": 14.93, "volume": 629559.0}, {"date": "2024-01-26", "close": 14.98, "volume": 435511.0}, {"date": "2024-01-29", "close": 15.02, "volume": 442078.0}, {"date": "2024-01-30", "close": 14.62, "volume": 406274.0}, {"date": "2024-01-31", "close": 14.72, "volume": 956671.0}, {"date": "2024-02-01", "close": 15.32, "volume": 601305.0}, {"date": "2024-02-02", "close": 15.04, "volume": 311039.0}, {"date": "2024-02-05", "close": 15.15, "volume": 702953.0}, {"date": "2024-02-06", "close": 15.62, "volume": 726684.0}, {"date": "2024-02-07", "close": 15.23, "volume": 466345.0}, {"date": "2024-02-08", "close": 15.99, "volume": 1377635.0}, {"date": "2024-02-09", "close": 16.27, "volume": 412422.0}, {"date": "2024-02-12", "close": 16.13, "volume": 554572.0}, {"date": "2024-02-13", "close": 15.89, "volume": 506129.0}, {"date": "2024-02-14", "close": 16.67, "volume": 587721.0}, {"date": "2024-02-15", "close": 16.8, "volume": 1202151.0}, {"date": "2024-02-16", "close": 16.61, "volume": 699744.0}, {"date": "2024-02-20", "close": 16.25, "volume": 1231619.0}, {"date": "2024-02-21", "close": 16.4, "volume": 1315355.0}, {"date": "2024-02-22", "close": 16.6, "volume": 659104.0}, {"date": "2024-02-23", "close": 16.81, "volume": 1601170.0}, {"date": "2024-02-26", "close": 17.06, "volume": 2628814.0}, {"date": "2024-02-27", "close": 17.34, "volume": 2062689.0}, {"date": "2024-02-28", "close": 14.955, "volume": 5514111.0}, {"date": "2024-02-29", "close": 15.01, "volume": 9912022.0}, {"date": "2024-03-01", "close": 14.56, "volume": 13134170.0}, {"date": "2024-03-04", "close": 14.59, "volume": 3420888.0}, {"date": "2024-03-05", "close": 14.0, "volume": 1701482.0}, {"date": "2024-03-06", "close": 14.23, "volume": 1496980.0}, {"date": "2024-03-07", "close": 13.98, "volume": 2168490.0}, {"date": "2024-03-08", "close": 13.83, "volume": 893013.0}, {"date": "2024-03-11", "close": 14.0, "volume": 1143797.0}, {"date": "2024-03-12", "close": 13.77, "volume": 700978.0}, {"date": "2024-03-13", "close": 13.94, "volume": 987487.0}, {"date": "2024-03-14", "close": 14.18, "volume": 1757172.0}, {"date": "2024-03-15", "close": 14.52, "volume": 3239549.0}, {"date": "2024-03-18", "close": 14.33, "volume": 1916649.0}, {"date": "2024-03-19", "close": 13.11, "volume": 2000184.0}, {"date": "2024-03-20", "close": 11.78, "volume": 9240681.0}, {"date": "2024-03-21", "close": 11.54, "volume": 4243052.0}, {"date": "2024-03-22", "close": 11.3, "volume": 1776234.0}, {"date": "2024-03-25", "close": 11.75, "volume": 2869962.0}, {"date": "2024-03-26", "close": 11.53, "volume": 2387240.0}, {"date": "2024-03-27", "close": 11.87, "volume": 1698457.0}, {"date": "2024-03-28", "close": 12.01, "volume": 1677240.0}, {"date": "2024-04-01", "close": 11.7, "volume": 1226524.0}, {"date": "2024-04-02", "close": 11.38, "volume": 1403000.0}, {"date": "2024-04-03", "close": 11.54, "volume": 1425933.0}, {"date": "2024-04-04", "close": 11.4, "volume": 1005111.0}, {"date": "2024-04-05", "close": 11.34, "volume": 1190554.0}, {"date": "2024-04-08", "close": 11.4, "volume": 1028645.0}, {"date": "2024-04-09", "close": 11.62, "volume": 1055521.0}, {"date": "2024-04-10", "close": 11.42, "volume": 1083818.0}, {"date": "2024-04-11", "close": 11.42, "volume": 657800.0}, {"date": "2024-04-12", "close": 11.28, "volume": 1461125.0}, {"date": "2024-04-15", "close": 11.01, "volume": 1119751.0}, {"date": "2024-04-16", "close": 10.89, "volume": 773895.0}, {"date": "2024-04-17", "close": 10.75, "volume": 980611.0}, {"date": "2024-04-18", "close": 10.9, "volume": 706894.0}, {"date": "2024-04-19", "close": 10.95, "volume": 946460.0}, {"date": "2024-04-22", "close": 11.09, "volume": 716627.0}, {"date": "2024-04-23", "close": 11.38, "volume": 1142912.0}, {"date": "2024-04-24", "close": 11.27, "volume": 1168146.0}, {"date": "2024-04-25", "close": 11.32, "volume": 721160.0}, {"date": "2024-04-26", "close": 11.4, "volume": 737652.0}, {"date": "2024-04-29", "close": 11.38, "volume": 933579.0}, {"date": "2024-04-30", "close": 11.2, "volume": 1567281.0}, {"date": "2024-05-01", "close": 11.27, "volume": 1100711.0}, {"date": "2024-05-02", "close": 10.91, "volume": 1637483.0}, {"date": "2024-05-03", "close": 11.02, "volume": 1039496.0}, {"date": "2024-05-06", "close": 11.29, "volume": 744480.0}, {"date": "2024-05-07", "close": 11.47, "volume": 1151330.0}, {"date": "2024-05-08", "close": 11.215, "volume": 1094601.0}, {"date": "2024-05-09", "close": 11.33, "volume": 4487440.0}, {"date": "2024-05-10", "close": 11.04, "volume": 942183.0}, {"date": "2024-05-13", "close": 11.38, "volume": 1196078.0}, {"date": "2024-05-14", "close": 11.4, "volume": 796956.0}, {"date": "2024-05-15", "close": 11.41, "volume": 554260.0}, {"date": "2024-05-16", "close": 11.41, "volume": 482913.0}, {"date": "2024-05-17", "close": 11.29, "volume": 467493.0}, {"date": "2024-05-20", "close": 11.09, "volume": 456310.0}, {"date": "2024-05-21", "close": 10.89, "volume": 653385.0}, {"date": "2024-05-22", "close": 11.25, "volume": 1160573.0}, {"date": "2024-05-23", "close": 11.19, "volume": 800776.0}, {"date": "2024-05-24", "close": 11.2, "volume": 922520.0}, {"date": "2024-05-28", "close": 11.04, "volume": 799951.0}, {"date": "2024-05-29", "close": 10.94, "volume": 923075.0}, {"date": "2024-05-30", "close": 11.09, "volume": 693692.0}, {"date": "2024-05-31", "close": 11.18, "volume": 1962729.0}, {"date": "2024-06-03", "close": 11.46, "volume": 1491351.0}, {"date": "2024-06-04", "close": 11.64, "volume": 947853.0}, {"date": "2024-06-05", "close": 11.98, "volume": 941194.0}, {"date": "2024-06-06", "close": 12.5, "volume": 927480.0}, {"date": "2024-06-07", "close": 12.18, "volume": 1067673.0}, {"date": "2024-06-10", "close": 11.94, "volume": 1055825.0}, {"date": "2024-06-11", "close": 12.13, "volume": 1618575.0}, {"date": "2024-06-12", "close": 11.99, "volume": 985596.0}, {"date": "2024-06-13", "close": 11.7, "volume": 856039.0}, {"date": "2024-06-14", "close": 11.59, "volume": 758168.0}, {"date": "2024-06-17", "close": 11.36, "volume": 620562.0}, {"date": "2024-06-18", "close": 11.34, "volume": 703977.0}, {"date": "2024-06-20", "close": 11.58, "volume": 944276.0}, {"date": "2024-06-21", "close": 12.01, "volume": 1363770.0}, {"date": "2024-06-24", "close": 11.9, "volume": 886815.0}, {"date": "2024-06-25", "close": 11.93, "volume": 858687.0}, {"date": "2024-06-26", "close": 11.83, "volume": 2258592.0}, {"date": "2024-06-27", "close": 11.9, "volume": 1503116.0}, {"date": "2024-06-28", "close": 11.87, "volume": 2883487.0}, {"date": "2024-07-01", "close": 11.58, "volume": 929558.0}, {"date": "2024-07-02", "close": 11.63, "volume": 826138.0}, {"date": "2024-07-03", "close": 11.65, "volume": 299638.0}, {"date": "2024-07-05", "close": 11.75, "volume": 496359.0}, {"date": "2024-07-08", "close": 11.9, "volume": 639558.0}, {"date": "2024-07-09", "close": 11.88, "volume": 799084.0}, {"date": "2024-07-10", "close": 11.68, "volume": 765070.0}, {"date": "2024-07-11", "close": 12.19, "volume": 1359146.0}, {"date": "2024-07-12", "close": 12.36, "volume": 705796.0}, {"date": "2024-07-15", "close": 12.22, "volume": 538848.0}, {"date": "2024-07-16", "close": 12.9, "volume": 936529.0}, {"date": "2024-07-17", "close": 13.35, "volume": 869520.0}, {"date": "2024-07-18", "close": 13.24, "volume": 948588.0}, {"date": "2024-07-19", "close": 13.09, "volume": 714444.0}, {"date": "2024-07-22", "close": 13.14, "volume": 581884.0}, {"date": "2024-07-23", "close": 13.33, "volume": 855620.0}, {"date": "2024-07-24", "close": 13.38, "volume": 918131.0}, {"date": "2024-07-25", "close": 13.6, "volume": 833072.0}, {"date": "2024-07-26", "close": 13.8, "volume": 571467.0}, {"date": "2024-07-29", "close": 13.62, "volume": 811989.0}, {"date": "2024-07-30", "close": 13.59, "volume": 1669642.0}, {"date": "2024-07-31", "close": 13.87, "volume": 1032279.0}, {"date": "2024-08-01", "close": 13.63, "volume": 842996.0}, {"date": "2024-08-02", "close": 13.22, "volume": 1527759.0}, {"date": "2024-08-05", "close": 14.22, "volume": 2949525.0}, {"date": "2024-08-06", "close": 14.7, "volume": 1890230.0}, {"date": "2024-08-07", "close": 14.39, "volume": 1384922.0}, {"date": "2024-08-08", "close": 14.67, "volume": 821831.0}, {"date": "2024-08-09", "close": 14.55, "volume": 1371837.0}, {"date": "2024-08-12", "close": 14.29, "volume": 1068953.0}, {"date": "2024-08-13", "close": 14.93, "volume": 1093149.0}, {"date": "2024-08-14", "close": 14.72, "volume": 723891.0}, {"date": "2024-08-15", "close": 14.75, "volume": 1148176.0}, {"date": "2024-08-16", "close": 14.97, "volume": 699910.0}, {"date": "2024-08-19", "close": 14.93, "volume": 693926.0}, {"date": "2024-08-20", "close": 14.9, "volume": 664539.0}, {"date": "2024-08-21", "close": 15.36, "volume": 861600.0}, {"date": "2024-08-22", "close": 15.19, "volume": 760187.0}, {"date": "2024-08-23", "close": 15.42, "volume": 555526.0}, {"date": "2024-08-26", "close": 15.62, "volume": 1800805.0}, {"date": "2024-08-27", "close": 15.64, "volume": 1534173.0}, {"date": "2024-08-28", "close": 15.19, "volume": 1175206.0}, {"date": "2024-08-29", "close": 15.51, "volume": 727947.0}, {"date": "2024-08-30", "close": 15.44, "volume": 736631.0}, {"date": "2024-09-03", "close": 15.36, "volume": 821232.0}, {"date": "2024-09-04", "close": 15.41, "volume": 1177862.0}, {"date": "2024-09-05", "close": 16.48, "volume": 7535705.0}, {"date": "2024-09-06", "close": 15.65, "volume": 1942638.0}, {"date": "2024-09-09", "close": 16.8, "volume": 8129105.0}, {"date": "2024-09-10", "close": 16.13, "volume": 2762052.0}, {"date": "2024-09-11", "close": 16.19, "volume": 897319.0}, {"date": "2024-09-12", "close": 16.48, "volume": 1032315.0}, {"date": "2024-09-13", "close": 16.8, "volume": 965600.0}, {"date": "2024-09-16", "close": 16.91, "volume": 1165137.0}, {"date": "2024-09-17", "close": 16.66, "volume": 677439.0}, {"date": "2024-09-18", "close": 16.74, "volume": 629920.0}, {"date": "2024-09-19", "close": 16.55, "volume": 788013.0}, {"date": "2024-09-20", "close": 16.66, "volume": 1572569.0}, {"date": "2024-09-23", "close": 16.64, "volume": 594833.0}, {"date": "2024-09-24", "close": 16.83, "volume": 1168884.0}, {"date": "2024-09-25", "close": 16.59, "volume": 1165399.0}, {"date": "2024-09-26", "close": 16.59, "volume": 1467450.0}, {"date": "2024-09-27", "close": 16.76, "volume": 1106055.0}, {"date": "2024-09-30", "close": 16.7, "volume": 1326332.0}, {"date": "2024-10-01", "close": 16.27, "volume": 894162.0}, {"date": "2024-10-02", "close": 16.09, "volume": 808205.0}, {"date": "2024-10-03", "close": 15.58, "volume": 2324430.0}, {"date": "2024-10-04", "close": 15.8, "volume": 1171701.0}, {"date": "2024-10-07", "close": 15.46, "volume": 1094843.0}, {"date": "2024-10-08", "close": 15.4, "volume": 977064.0}, {"date": "2024-10-09", "close": 15.36, "volume": 829939.0}, {"date": "2024-10-10", "close": 15.2, "volume": 703499.0}, {"date": "2024-10-11", "close": 15.32, "volume": 558984.0}, {"date": "2024-10-14", "close": 15.41, "volume": 640644.0}, {"date": "2024-10-15", "close": 15.38, "volume": 1027475.0}, {"date": "2024-10-16", "close": 15.91, "volume": 1143645.0}, {"date": "2024-10-17", "close": 15.77, "volume": 612947.0}, {"date": "2024-10-18", "close": 16.0, "volume": 543417.0}, {"date": "2024-10-21", "close": 15.62, "volume": 626319.0}, {"date": "2024-10-22", "close": 15.48, "volume": 551155.0}, {"date": "2024-10-23", "close": 15.5, "volume": 812644.0}, {"date": "2024-10-24", "close": 15.46, "volume": 596802.0}, {"date": "2024-10-25", "close": 15.39, "volume": 449483.0}, {"date": "2024-10-28", "close": 15.83, "volume": 702001.0}, {"date": "2024-10-29", "close": 15.92, "volume": 664899.0}, {"date": "2024-10-30", "close": 15.83, "volume": 659810.0}, {"date": "2024-10-31", "close": 15.67, "volume": 644235.0}, {"date": "2024-11-01", "close": 15.86, "volume": 1352193.0}, {"date": "2024-11-04", "close": 15.8, "volume": 1299182.0}, {"date": "2024-11-05", "close": 15.42, "volume": 1744281.0}, {"date": "2024-11-06", "close": 16.11, "volume": 1429448.0}, {"date": "2024-11-07", "close": 15.83, "volume": 1349204.0}, {"date": "2024-11-08", "close": 16.09, "volume": 1144530.0}, {"date": "2024-11-11", "close": 15.92, "volume": 829124.0}, {"date": "2024-11-12", "close": 15.54, "volume": 604238.0}, {"date": "2024-11-13", "close": 15.32, "volume": 707926.0}, {"date": "2024-11-14", "close": 14.99, "volume": 700939.0}, {"date": "2024-11-15", "close": 14.31, "volume": 1753055.0}, {"date": "2024-11-18", "close": 13.88, "volume": 2081178.0}, {"date": "2024-11-19", "close": 13.61, "volume": 1113664.0}, {"date": "2024-11-20", "close": 13.21, "volume": 2518137.0}, {"date": "2024-11-21", "close": 12.41, "volume": 3113649.0}, {"date": "2024-11-22", "close": 12.82, "volume": 4169539.0}, {"date": "2024-11-25", "close": 13.3, "volume": 4149186.0}, {"date": "2024-11-26", "close": 12.95, "volume": 2231526.0}, {"date": "2024-11-27", "close": 13.1, "volume": 1179236.0}, {"date": "2024-11-29", "close": 13.17, "volume": 619727.0}, {"date": "2024-12-02", "close": 13.25, "volume": 2028096.0}, {"date": "2024-12-03", "close": 12.83, "volume": 1437671.0}, {"date": "2024-12-04", "close": 13.28, "volume": 2511162.0}, {"date": "2024-12-05", "close": 12.975, "volume": 931682.0}, {"date": "2024-12-06", "close": 13.13, "volume": 988391.0}, {"date": "2024-12-09", "close": 13.3, "volume": 1033506.0}, {"date": "2024-12-10", "close": 13.2, "volume": 1134325.0}, {"date": "2024-12-11", "close": 13.26, "volume": 870399.0}, {"date": "2024-12-12", "close": 13.4, "volume": 882146.0}, {"date": "2024-12-13", "close": 13.15, "volume": 811641.0}, {"date": "2024-12-16", "close": 12.99, "volume": 1182785.0}, {"date": "2024-12-17", "close": 13.08, "volume": 1360639.0}, {"date": "2024-12-18", "close": 13.2, "volume": 1674765.0}, {"date": "2024-12-19", "close": 13.27, "volume": 1078453.0}, {"date": "2024-12-20", "close": 13.24, "volume": 3232138.0}, {"date": "2024-12-23", "close": 13.33, "volume": 949218.0}, {"date": "2024-12-24", "close": 13.55, "volume": 497699.0}, {"date": "2024-12-26", "close": 13.51, "volume": 657033.0}, {"date": "2024-12-27", "close": 13.48, "volume": 694536.0}, {"date": "2024-12-30", "close": 13.36, "volume": 873018.0}, {"date": "2024-12-31", "close": 13.68, "volume": 767120.0}, {"date": "2025-01-02", "close": 13.62, "volume": 648956.0}, {"date": "2025-01-03", "close": 13.63, "volume": 728318.0}, {"date": "2025-01-06", "close": 13.44, "volume": 716743.0}, {"date": "2025-01-07", "close": 13.49, "volume": 712795.0}, {"date": "2025-01-08", "close": 13.39, "volume": 1000428.0}, {"date": "2025-01-10", "close": 13.11, "volume": 790678.0}, {"date": "2025-01-13", "close": 13.09, "volume": 753749.0}, {"date": "2025-01-14", "close": 12.76, "volume": 1059647.0}, {"date": "2025-01-15", "close": 12.56, "volume": 1453222.0}, {"date": "2025-01-16", "close": 12.69, "volume": 1118827.0}, {"date": "2025-01-17", "close": 12.98, "volume": 1032485.0}, {"date": "2025-01-21", "close": 13.31, "volume": 876059.0}, {"date": "2025-01-22", "close": 13.6, "volume": 950913.0}, {"date": "2025-01-23", "close": 13.69, "volume": 915080.0}, {"date": "2025-01-24", "close": 13.65, "volume": 1017860.0}, {"date": "2025-01-27", "close": 13.95, "volume": 1184887.0}, {"date": "2025-01-28", "close": 13.75, "volume": 667434.0}, {"date": "2025-01-29", "close": 13.68, "volume": 608236.0}, {"date": "2025-01-30", "close": 13.95, "volume": 911742.0}, {"date": "2025-01-31", "close": 13.71, "volume": 800531.0}, {"date": "2025-02-03", "close": 13.71, "volume": 994771.0}, {"date": "2025-02-04", "close": 13.81, "volume": 711651.0}, {"date": "2025-02-05", "close": 13.84, "volume": 719108.0}, {"date": "2025-02-06", "close": 13.8, "volume": 797224.0}, {"date": "2025-02-07", "close": 13.64, "volume": 732465.0}, {"date": "2025-02-10", "close": 13.87, "volume": 852602.0}, {"date": "2025-02-11", "close": 13.69, "volume": 853762.0}, {"date": "2025-02-12", "close": 13.39, "volume": 500184.0}, {"date": "2025-02-13", "close": 13.43, "volume": 569642.0}, {"date": "2025-02-14", "close": 13.48, "volume": 520854.0}, {"date": "2025-02-18", "close": 13.5, "volume": 2016563.0}, {"date": "2025-02-19", "close": 13.63, "volume": 705778.0}, {"date": "2025-02-20", "close": 13.52, "volume": 766574.0}, {"date": "2025-02-21", "close": 13.52, "volume": 864109.0}, {"date": "2025-02-24", "close": 13.465, "volume": 1226944.0}, {"date": "2025-02-25", "close": 13.73, "volume": 824749.0}, {"date": "2025-02-26", "close": 13.64, "volume": 1607142.0}, {"date": "2025-02-27", "close": 12.28, "volume": 3153775.0}, {"date": "2025-02-28", "close": 12.47, "volume": 1816518.0}, {"date": "2025-03-03", "close": 11.68, "volume": 2441496.0}, {"date": "2025-03-04", "close": 11.47, "volume": 1780128.0}, {"date": "2025-03-05", "close": 11.82, "volume": 1119049.0}, {"date": "2025-03-06", "close": 12.04, "volume": 950544.0}, {"date": "2025-03-07", "close": 12.16, "volume": 1387673.0}, {"date": "2025-03-10", "close": 11.81, "volume": 1286146.0}, {"date": "2025-03-11", "close": 11.38, "volume": 1397041.0}, {"date": "2025-03-12", "close": 11.28, "volume": 1489198.0}, {"date": "2025-03-13", "close": 11.36, "volume": 1585794.0}, {"date": "2025-03-14", "close": 11.59, "volume": 1318743.0}, {"date": "2025-03-17", "close": 11.93, "volume": 894328.0}, {"date": "2025-03-18", "close": 11.99, "volume": 992380.0}, {"date": "2025-03-19", "close": 12.24, "volume": 943168.0}, {"date": "2025-03-20", "close": 11.97, "volume": 1331556.0}, {"date": "2025-03-21", "close": 11.9, "volume": 1623348.0}, {"date": "2025-03-24", "close": 12.21, "volume": 1283853.0}, {"date": "2025-03-25", "close": 11.93, "volume": 1242862.0}, {"date": "2025-03-26", "close": 11.69, "volume": 751476.0}, {"date": "2025-03-27", "close": 11.8, "volume": 1117605.0}, {"date": "2025-03-28", "close": 11.77, "volume": 863596.0}, {"date": "2025-03-31", "close": 11.66, "volume": 961541.0}, {"date": "2025-04-01", "close": 11.13, "volume": 3689126.0}, {"date": "2025-04-02", "close": 11.5, "volume": 1128095.0}, {"date": "2025-04-03", "close": 10.73, "volume": 944074.0}, {"date": "2025-04-04", "close": 10.34, "volume": 1964734.0}, {"date": "2025-04-07", "close": 10.23, "volume": 2266904.0}, {"date": "2025-04-08", "close": 9.8, "volume": 1977761.0}, {"date": "2025-04-09", "close": 11.32, "volume": 2108387.0}, {"date": "2025-04-10", "close": 10.6, "volume": 1516670.0}, {"date": "2025-04-11", "close": 10.51, "volume": 1456650.0}, {"date": "2025-04-14", "close": 10.62, "volume": 1766208.0}, {"date": "2025-04-15", "close": 10.5, "volume": 1248952.0}, {"date": "2025-04-16", "close": 10.49, "volume": 983185.0}, {"date": "2025-04-17", "close": 10.48, "volume": 858965.0}, {"date": "2025-04-21", "close": 10.32, "volume": 746101.0}, {"date": "2025-04-22", "close": 10.64, "volume": 1566576.0}, {"date": "2025-04-23", "close": 10.87, "volume": 1242953.0}, {"date": "2025-04-24", "close": 11.3, "volume": 907320.0}, {"date": "2025-04-25", "close": 11.155, "volume": 960744.0}, {"date": "2025-04-28", "close": 11.26, "volume": 832394.0}, {"date": "2025-04-29", "close": 11.31, "volume": 919326.0}, {"date": "2025-04-30", "close": 11.5, "volume": 1452080.0}, {"date": "2025-05-01", "close": 12.1, "volume": 1836752.0}, {"date": "2025-05-02", "close": 12.38, "volume": 1075697.0}, {"date": "2025-05-05", "close": 12.92, "volume": 1798951.0}, {"date": "2025-05-06", "close": 12.85, "volume": 1293200.0}, {"date": "2025-05-07", "close": 13.15, "volume": 1199012.0}, {"date": "2025-05-08", "close": 13.23, "volume": 1011205.0}, {"date": "2025-05-09", "close": 13.13, "volume": 780966.0}, {"date": "2025-05-12", "close": 13.5, "volume": 1152859.0}, {"date": "2025-05-13", "close": 13.24, "volume": 1302987.0}, {"date": "2025-05-14", "close": 12.81, "volume": 1292512.0}, {"date": "2025-05-15", "close": 12.74, "volume": 969688.0}, {"date": "2025-05-16", "close": 12.8, "volume": 948002.0}, {"date": "2025-05-19", "close": 12.74, "volume": 794533.0}, {"date": "2025-05-20", "close": 12.82, "volume": 982236.0}, {"date": "2025-05-21", "close": 12.34, "volume": 1016524.0}, {"date": "2025-05-22", "close": 12.26, "volume": 735120.0}, {"date": "2025-05-23", "close": 12.16, "volume": 664349.0}, {"date": "2025-05-27", "close": 12.43, "volume": 613508.0}, {"date": "2025-05-28", "close": 12.2, "volume": 826297.0}, {"date": "2025-05-29", "close": 12.38, "volume": 836550.0}, {"date": "2025-05-30", "close": 12.24, "volume": 1137735.0}, {"date": "2025-06-02", "close": 12.19, "volume": 928404.0}, {"date": "2025-06-03", "close": 12.28, "volume": 1165009.0}, {"date": "2025-06-04", "close": 12.36, "volume": 1202293.0}, {"date": "2025-06-05", "close": 12.19, "volume": 897143.0}, {"date": "2025-06-06", "close": 12.3, "volume": 2562971.0}, {"date": "2025-06-09", "close": 12.36, "volume": 3523574.0}, {"date": "2025-06-10", "close": 12.3, "volume": 1729402.0}, {"date": "2025-06-11", "close": 12.06, "volume": 1596282.0}, {"date": "2025-06-12", "close": 11.75, "volume": 1190427.0}, {"date": "2025-06-13", "close": 11.43, "volume": 1105108.0}, {"date": "2025-06-16", "close": 11.32, "volume": 1495306.0}, {"date": "2025-06-17", "close": 10.95, "volume": 1805574.0}, {"date": "2025-06-18", "close": 10.94, "volume": 1496840.0}, {"date": "2025-06-20", "close": 11.39, "volume": 1674024.0}, {"date": "2025-06-23", "close": 11.09, "volume": 1741518.0}, {"date": "2025-06-24", "close": 11.24, "volume": 1011848.0}, {"date": "2025-06-25", "close": 11.14, "volume": 1242412.0}, {"date": "2025-06-26", "close": 11.36, "volume": 1111133.0}, {"date": "2025-06-27", "close": 11.32, "volume": 1308859.0}, {"date": "2025-06-30", "close": 11.12, "volume": 1384957.0}, {"date": "2025-07-01", "close": 11.45, "volume": 1656380.0}, {"date": "2025-07-02", "close": 11.64, "volume": 1157505.0}, {"date": "2025-07-03", "close": 11.745, "volume": 425726.0}, {"date": "2025-07-07", "close": 11.4, "volume": 1152391.0}, {"date": "2025-07-08", "close": 11.59, "volume": 760618.0}, {"date": "2025-07-09", "close": 11.61, "volume": 757843.0}, {"date": "2025-07-10", "close": 11.89, "volume": 837199.0}, {"date": "2025-07-11", "close": 11.8, "volume": 806138.0}, {"date": "2025-07-14", "close": 11.61, "volume": 693573.0}, {"date": "2025-07-15", "close": 11.38, "volume": 572396.0}, {"date": "2025-07-16", "close": 11.23, "volume": 987109.0}, {"date": "2025-07-17", "close": 11.23, "volume": 1171726.0}, {"date": "2025-07-18", "close": 11.06, "volume": 1120501.0}, {"date": "2025-07-21", "close": 11.01, "volume": 664864.0}, {"date": "2025-07-22", "close": 11.36, "volume": 793756.0}, {"date": "2025-07-23", "close": 11.85, "volume": 1311914.0}, {"date": "2025-07-24", "close": 12.11, "volume": 1799492.0}, {"date": "2025-07-25", "close": 12.3, "volume": 1286925.0}, {"date": "2025-07-28", "close": 12.29, "volume": 1232520.0}, {"date": "2025-07-29", "close": 12.14, "volume": 748317.0}, {"date": "2025-07-30", "close": 11.915, "volume": 895316.0}, {"date": "2025-07-31", "close": 11.49, "volume": 920039.0}, {"date": "2025-08-01", "close": 11.15, "volume": 938037.0}, {"date": "2025-08-04", "close": 11.28, "volume": 1023695.0}, {"date": "2025-08-05", "close": 11.19, "volume": 1338166.0}, {"date": "2025-08-06", "close": 11.06, "volume": 923367.0}, {"date": "2025-08-07", "close": 11.22, "volume": 1515997.0}, {"date": "2025-08-08", "close": 13.97, "volume": 4337271.0}, {"date": "2025-08-11", "close": 14.06, "volume": 3194209.0}, {"date": "2025-08-12", "close": 14.86, "volume": 2731659.0}, {"date": "2025-08-13", "close": 15.72, "volume": 2339057.0}, {"date": "2025-08-14", "close": 15.76, "volume": 1887058.0}, {"date": "2025-08-15", "close": 15.74, "volume": 1392256.0}, {"date": "2025-08-18", "close": 15.8, "volume": 1731593.0}, {"date": "2025-08-19", "close": 16.16, "volume": 2008577.0}, {"date": "2025-08-20", "close": 16.3, "volume": 1413709.0}, {"date": "2025-08-21", "close": 15.93, "volume": 1229854.0}, {"date": "2025-08-22", "close": 16.43, "volume": 1302741.0}, {"date": "2025-08-25", "close": 16.39, "volume": 1168849.0}, {"date": "2025-08-26", "close": 16.4, "volume": 1513353.0}, {"date": "2025-08-27", "close": 16.5, "volume": 1536238.0}, {"date": "2025-08-28", "close": 16.2, "volume": 1781685.0}, {"date": "2025-08-29", "close": 16.37, "volume": 1031574.0}, {"date": "2025-09-02", "close": 16.16, "volume": 1396306.0}, {"date": "2025-09-03", "close": 15.98, "volume": 2070460.0}, {"date": "2025-09-04", "close": 15.5, "volume": 8519980.0}, {"date": "2025-09-05", "close": 15.62, "volume": 4327141.0}, {"date": "2025-09-08", "close": 15.91, "volume": 8802518.0}, {"date": "2025-09-09", "close": 15.81, "volume": 2140051.0}, {"date": "2025-09-10", "close": 15.74, "volume": 1971179.0}, {"date": "2025-09-11", "close": 16.12, "volume": 2328336.0}, {"date": "2025-09-12", "close": 16.05, "volume": 2486842.0}, {"date": "2025-09-15", "close": 16.23, "volume": 1660246.0}, {"date": "2025-09-16", "close": 16.3, "volume": 1641096.0}, {"date": "2025-09-17", "close": 16.25, "volume": 1511403.0}, {"date": "2025-09-18", "close": 15.97, "volume": 1092804.0}, {"date": "2025-09-19", "close": 15.63, "volume": 2715213.0}, {"date": "2025-09-22", "close": 16.14, "volume": 1983700.0}, {"date": "2025-09-23", "close": 16.0, "volume": 1709830.0}, {"date": "2025-09-24", "close": 15.69, "volume": 1411588.0}, {"date": "2025-09-25", "close": 15.54, "volume": 1423702.0}, {"date": "2025-09-26", "close": 15.81, "volume": 1165314.0}, {"date": "2025-09-29", "close": 15.75, "volume": 1268964.0}, {"date": "2025-09-30", "close": 15.73, "volume": 1783062.0}, {"date": "2025-10-01", "close": 16.19, "volume": 2564750.0}, {"date": "2025-10-02", "close": 15.88, "volume": 1309509.0}, {"date": "2025-10-03", "close": 15.95, "volume": 1918795.0}, {"date": "2025-10-06", "close": 16.22, "volume": 1273508.0}, {"date": "2025-10-07", "close": 16.08, "volume": 1164922.0}, {"date": "2025-10-08", "close": 16.0, "volume": 1003435.0}, {"date": "2025-10-09", "close": 15.78, "volume": 714043.0}, {"date": "2025-10-10", "close": 15.35, "volume": 1168710.0}, {"date": "2025-10-13", "close": 15.67, "volume": 702081.0}, {"date": "2025-10-14", "close": 15.99, "volume": 1042495.0}, {"date": "2025-10-15", "close": 16.25, "volume": 913103.0}, {"date": "2025-10-16", "close": 16.33, "volume": 981821.0}, {"date": "2025-10-17", "close": 16.16, "volume": 891778.0}, {"date": "2025-10-20", "close": 16.71, "volume": 2044543.0}, {"date": "2025-10-21", "close": 16.62, "volume": 1415318.0}, {"date": "2025-10-22", "close": 16.75, "volume": 1348441.0}, {"date": "2025-10-23", "close": 16.9, "volume": 1350759.0}, {"date": "2025-10-24", "close": 16.86, "volume": 1040222.0}, {"date": "2025-10-27", "close": 16.71, "volume": 835440.0}, {"date": "2025-10-28", "close": 16.56, "volume": 641799.0}, {"date": "2025-10-29", "close": 16.58, "volume": 1106806.0}, {"date": "2025-10-30", "close": 16.34, "volume": 863831.0}, {"date": "2025-10-31", "close": 16.6, "volume": 1282690.0}, {"date": "2025-11-03", "close": 16.61, "volume": 2581323.0}, {"date": "2025-11-04", "close": 16.43, "volume": 4013662.0}, {"date": "2025-11-05", "close": 15.81, "volume": 1933837.0}, {"date": "2025-11-06", "close": 16.01, "volume": 1414908.0}, {"date": "2025-11-07", "close": 15.68, "volume": 10276130.0}, {"date": "2025-11-10", "close": 15.74, "volume": 2426755.0}, {"date": "2025-11-11", "close": 16.13, "volume": 11556250.0}, {"date": "2025-11-12", "close": 16.25, "volume": 5110059.0}, {"date": "2025-11-13", "close": 16.01, "volume": 3657825.0}, {"date": "2025-11-14", "close": 15.64, "volume": 2915054.0}, {"date": "2025-11-17", "close": 15.26, "volume": 2293337.0}, {"date": "2025-11-18", "close": 15.23, "volume": 2354496.0}, {"date": "2025-11-19", "close": 15.78, "volume": 2532649.0}, {"date": "2025-11-20", "close": 15.79, "volume": 2225483.0}, {"date": "2025-11-21", "close": 16.33, "volume": 2337454.0}, {"date": "2025-11-24", "close": 16.78, "volume": 2695145.0}, {"date": "2025-11-25", "close": 17.37, "volume": 2419327.0}, {"date": "2025-11-26", "close": 17.44, "volume": 1447934.0}, {"date": "2025-11-28", "close": 17.48, "volume": 861210.0}, {"date": "2025-12-01", "close": 17.35, "volume": 1916871.0}, {"date": "2025-12-02", "close": 16.93, "volume": 1608625.0}, {"date": "2025-12-03", "close": 16.84, "volume": 1349928.0}, {"date": "2025-12-04", "close": 16.56, "volume": 6174529.0}, {"date": "2025-12-05", "close": 16.75, "volume": 3411098.0}, {"date": "2025-12-08", "close": 16.6, "volume": 4678750.0}, {"date": "2025-12-09", "close": 16.71, "volume": 2680387.0}, {"date": "2025-12-10", "close": 16.89, "volume": 3665474.0}, {"date": "2025-12-11", "close": 16.9, "volume": 2041107.0}, {"date": "2025-12-12", "close": 16.83, "volume": 1690087.0}, {"date": "2025-12-15", "close": 16.8, "volume": 1643492.0}, {"date": "2025-12-16", "close": 16.7, "volume": 2308361.0}, {"date": "2025-12-17", "close": 16.81, "volume": 1308059.0}, {"date": "2025-12-18", "close": 17.11, "volume": 1844977.0}, {"date": "2025-12-19", "close": 17.17, "volume": 4537211.0}, {"date": "2025-12-22", "close": 17.28, "volume": 1473646.0}, {"date": "2025-12-23", "close": 17.41, "volume": 2295873.0}, {"date": "2025-12-24", "close": 17.7, "volume": 1147213.0}, {"date": "2025-12-26", "close": 17.7, "volume": 914537.0}, {"date": "2025-12-29", "close": 17.75, "volume": 1184349.0}, {"date": "2025-12-30", "close": 17.75, "volume": 1890004.0}, {"date": "2025-12-31", "close": 17.64, "volume": 1583313.0}, {"date": "2026-01-02", "close": 17.69, "volume": 1879248.0}, {"date": "2026-01-05", "close": 18.3, "volume": 2648211.0}, {"date": "2026-01-06", "close": 18.73, "volume": 2420115.0}, {"date": "2026-01-07", "close": 18.8, "volume": 1462102.0}, {"date": "2026-01-08", "close": 18.81, "volume": 1410777.0}, {"date": "2026-01-09", "close": 19.2, "volume": 5689217.0}, {"date": "2026-01-12", "close": 18.99, "volume": 2137739.0}, {"date": "2026-01-13", "close": 18.98, "volume": 1423522.0}, {"date": "2026-01-14", "close": 19.19, "volume": 1563430.0}, {"date": "2026-01-15", "close": 19.35, "volume": 1308282.0}, {"date": "2026-01-16", "close": 19.18, "volume": 1814536.0}, {"date": "2026-01-20", "close": 18.69, "volume": 1385519.0}, {"date": "2026-01-21", "close": 18.98, "volume": 1516073.0}, {"date": "2026-01-22", "close": 18.9, "volume": 1195307.0}, {"date": "2026-01-23", "close": 18.51, "volume": 1515920.0}, {"date": "2026-01-26", "close": 18.59, "volume": 1308069.0}, {"date": "2026-01-27", "close": 18.58, "volume": 769816.0}, {"date": "2026-01-28", "close": 18.27, "volume": 1323889.0}, {"date": "2026-01-29", "close": 18.32, "volume": 1546522.0}, {"date": "2026-01-30", "close": 18.12, "volume": 1365694.0}, {"date": "2026-02-02", "close": 18.3, "volume": 2274973.0}, {"date": "2026-02-03", "close": 18.06, "volume": 1907110.0}, {"date": "2026-02-04", "close": 17.85, "volume": 1252793.0}, {"date": "2026-02-05", "close": 17.4, "volume": 1873979.0}, {"date": "2026-02-06", "close": 17.75, "volume": 1519515.0}, {"date": "2026-02-09", "close": 17.41, "volume": 1407440.0}, {"date": "2026-02-10", "close": 17.46, "volume": 1187967.0}, {"date": "2026-02-11", "close": 17.37, "volume": 1490382.0}, {"date": "2026-02-12", "close": 16.97, "volume": 1778842.0}, {"date": "2026-02-13", "close": 17.12, "volume": 1580313.0}, {"date": "2026-02-17", "close": 17.09, "volume": 1237420.0}, {"date": "2026-02-18", "close": 17.45, "volume": 1236290.0}, {"date": "2026-02-19", "close": 17.4, "volume": 1065781.0}, {"date": "2026-02-20", "close": 17.49, "volume": 1153722.0}, {"date": "2026-02-23", "close": 17.49, "volume": 2199048.0}, {"date": "2026-02-24", "close": 16.72, "volume": 2669767.0}, {"date": "2026-02-25", "close": 16.16, "volume": 2718928.0}, {"date": "2026-02-26", "close": 16.47, "volume": 2041306.0}, {"date": "2026-02-27", "close": 16.25, "volume": 1898516.0}, {"date": "2026-03-02", "close": 15.91, "volume": 1510768.0}, {"date": "2026-03-03", "close": 15.7, "volume": 1224000.0}, {"date": "2026-03-04", "close": 15.76, "volume": 1505798.0}, {"date": "2026-03-05", "close": 15.06, "volume": 10755400.0}, {"date": "2026-03-06", "close": 14.66, "volume": 3832615.0}, {"date": "2026-03-09", "close": 14.57, "volume": 11002570.0}, {"date": "2026-03-10", "close": 14.06, "volume": 4843107.0}, {"date": "2026-03-11", "close": 13.92, "volume": 3440385.0}, {"date": "2026-03-12", "close": 13.32, "volume": 3512679.0}, {"date": "2026-03-13", "close": 13.415, "volume": 3798160.0}, {"date": "2026-03-16", "close": 13.57, "volume": 2443156.0}, {"date": "2026-03-17", "close": 13.85, "volume": 2230682.0}, {"date": "2026-03-18", "close": 13.75, "volume": 2612797.0}, {"date": "2026-03-19", "close": 13.56, "volume": 2477284.0}, {"date": "2026-03-20", "close": 13.5, "volume": 5593402.0}, {"date": "2026-03-23", "close": 13.88, "volume": 2935527.0}, {"date": "2026-03-24", "close": 13.835, "volume": 2753166.0}, {"date": "2026-03-25", "close": 13.7, "volume": 2179524.0}, {"date": "2026-03-26", "close": 13.54, "volume": 1662168.0}, {"date": "2026-03-27", "close": 13.13, "volume": 2660291.0}, {"date": "2026-03-30", "close": 13.25, "volume": 1872608.0}, {"date": "2026-03-31", "close": 14.34, "volume": 5749767.0}, {"date": "2026-04-01", "close": 14.87, "volume": 4250046.0}, {"date": "2026-04-02", "close": 14.96, "volume": 3980086.0}, {"date": "2026-04-06", "close": 14.87, "volume": 3467123.0}, {"date": "2026-04-07", "close": 14.64, "volume": 2535649.0}, {"date": "2026-04-08", "close": 15.24, "volume": 3393522.0}, {"date": "2026-04-09", "close": 15.28, "volume": 1858815.0}, {"date": "2026-04-10", "close": 15.36, "volume": 1912193.0}, {"date": "2026-04-13", "close": 15.7, "volume": 2647056.0}, {"date": "2026-04-14", "close": 15.93, "volume": 1965441.0}, {"date": "2026-04-15", "close": 16.03, "volume": 2914959.0}, {"date": "2026-04-16", "close": 15.83, "volume": 2710831.0}, {"date": "2026-04-17", "close": 16.3, "volume": 2687878.0}, {"date": "2026-04-20", "close": 16.28, "volume": 1855756.0}, {"date": "2026-04-21", "close": 15.97, "volume": 1963694.0}, {"date": "2026-04-22", "close": 15.63, "volume": 1972500.0}, {"date": "2026-04-23", "close": 15.33, "volume": 1977583.0}, {"date": "2026-04-24", "close": 15.58, "volume": 2702919.0}, {"date": "2026-04-27", "close": 15.81, "volume": 2084601.0}, {"date": "2026-04-28", "close": 15.54, "volume": 1942457.0}, {"date": "2026-04-29", "close": 15.45, "volume": 2929060.0}, {"date": "2026-04-30", "close": 15.56, "volume": 2962916.0}, {"date": "2026-05-01", "close": 15.5, "volume": 3561085.0}, {"date": "2026-05-04", "close": 15.39, "volume": 4662321.0}, {"date": "2026-05-05", "close": 15.33, "volume": 8117423.0}, {"date": "2026-05-06", "close": 15.8, "volume": 4405267.0}, {"date": "2026-05-07", "close": 15.67, "volume": 3507041.0}, {"date": "2026-05-08", "close": 15.78, "volume": 2427902.0}, {"date": "2026-05-11", "close": 15.43, "volume": 3025817.0}, {"date": "2026-05-12", "close": 15.63, "volume": 14767600.0}, {"date": "2026-05-13", "close": 15.48, "volume": 11760890.0}, {"date": "2026-05-14", "close": 15.49, "volume": 4036894.0}, {"date": "2026-05-15", "close": 15.27, "volume": 6864380.0}, {"date": "2026-05-18", "close": 15.35, "volume": 3918911.0}, {"date": "2026-05-19", "close": 15.23, "volume": 2696454.0}, {"date": "2026-05-20", "close": 15.55, "volume": 2682163.0}, {"date": "2026-05-21", "close": 15.71, "volume": 2073447.0}, {"date": "2026-05-22", "close": 15.66, "volume": 2312968.0}, {"date": "2026-05-26", "close": 15.96, "volume": 3084008.0}, {"date": "2026-05-27", "close": 15.54, "volume": 2864840.0}, {"date": "2026-05-28", "close": 15.75, "volume": 2320010.0}, {"date": "2026-05-29", "close": 15.64, "volume": 2678066.0}, {"date": "2026-06-01", "close": 15.54, "volume": 1891501.0}, {"date": "2026-06-02", "close": 15.02, "volume": 3366216.0}, {"date": "2026-06-03", "close": 15.27, "volume": 2481217.0}, {"date": "2026-06-04", "close": 15.57, "volume": 2778116.0}, {"date": "2026-06-05", "close": 15.62, "volume": 2092574.0}, {"date": "2026-06-08", "close": 15.86, "volume": 2447919.0}, {"date": "2026-06-09", "close": 16.53, "volume": 3661206.0}, {"date": "2026-06-10", "close": 16.27, "volume": 1924448.0}, {"date": "2026-06-11", "close": 16.39, "volume": 3826930.0}, {"date": "2026-06-12", "close": 16.19, "volume": 1449989.0}, {"date": "2026-06-15", "close": 16.23, "volume": 1782906.0}, {"date": "2026-06-16", "close": 16.04, "volume": 1859925.0}, {"date": "2026-06-17", "close": 15.46, "volume": 3031896.0}, {"date": "2026-06-18", "close": 15.82, "volume": 3180975.0}, {"date": "2026-06-22", "close": 15.74, "volume": 1739210.0}, {"date": "2026-06-23", "close": 15.84, "volume": 2102540.0}, {"date": "2026-06-24", "close": 16.69, "volume": 4678577.0}, {"date": "2026-06-25", "close": 17.1, "volume": 2392487.0}, {"date": "2026-06-26", "close": 17.38, "volume": 3945430.0}, {"date": "2026-06-29", "close": 17.52, "volume": 2379080.0}, {"date": "2026-06-30", "close": 17.75, "volume": 2012020.0}, {"date": "2026-07-01", "close": 17.75, "volume": 3262010.0}, {"date": "2026-07-02", "close": 17.93, "volume": 3085192.0}, {"date": "2026-07-06", "close": 17.86, "volume": 1989210.0}, {"date": "2026-07-07", "close": 18.02, "volume": 2973945.0}, {"date": "2026-07-08", "close": 17.47, "volume": 3381615.0}, {"date": "2026-07-09", "close": 18.39, "volume": 3595366.0}, {"date": "2026-07-10", "close": 18.42, "volume": 2304887.0}, {"date": "2026-07-13", "close": 18.17, "volume": 2941870.0}, {"date": "2026-07-14", "close": 17.77, "volume": 3573483.0}, {"date": "2026-07-15", "close": 18.15, "volume": 2377941.0}, {"date": "2026-07-16", "close": 18.27, "volume": 2363825.0}, {"date": "2026-07-17", "close": 17.75, "volume": 3213127.0}, {"date": "2026-07-20", "close": 17.42, "volume": 2198204.0}, {"date": "2026-07-21", "close": 17.4, "volume": 2776754.0}, {"date": "2026-07-22", "close": 17.29, "volume": 2598101.0}, {"date": "2026-07-23", "close": 17.49, "volume": 5700374.0}, {"date": "2026-07-24", "close": 17.35, "volume": 2426484.0}], "refreshing": true}