{"ticker": "SIBN", "overview": {"cik": "1459839", "ticker": "SIBN", "name": "SI-BONE, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010155", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001754765-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001853089-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001035986-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010051", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001459839-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001035986-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001218802-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001853089-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008605", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008595", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001218802-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001853089-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008557", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008520", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008468", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008408", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001218802-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001754765-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001853089-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000539", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001035986-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001459839-26-000069", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007561", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001459839-26-000066", "price_sensitive": true}]}, "description": "SI-BONE, Inc. trades as SIBN on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 12 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 7 sales totalling $3.24M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 3244534.4559000004, "net": -3244534.4559000004, "insiders": 4, "first_date": "2026-08-17", "last_date": "2026-10-12"}, "metrics": {"ticker": "SIBN", "has_prices": true, "as_of": "2026-07-24", "last": 16.62, "prev_close": 16.47, "change": 0.15000000000000213, "change_pct": 0.009107468123861696, "session_volume": 381074.0, "vwap_5": 16.80479511927572, "vwap_20": 17.0574184776843, "vwap_60": 15.061630939051074, "vwap_250": 15.778184022187741, "high_52w": 21.4, "low_52w": 11.61, "avg_volume_20": 648044.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001218802-26-000006", "src": "INSIDERS", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Laura Francis", "who_key": "FRANCIS LAURA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 762012.6988, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO cashes out $762K of SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000121880226000006/0001218802-26-000006-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001035986-26-000006", "src": "INSIDERS", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Jeffrey W. Dunn", "who_key": "DUNN JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 378160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $378K of SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000103598626000006/0001035986-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001218802-26-000005", "src": "INSIDERS", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Laura Francis", "who_key": "FRANCIS LAURA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 522595.59800000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO sells $523K of SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000121880226000005/0001218802-26-000005-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001218802-26-000004", "src": "INSIDERS", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Laura Francis", "who_key": "FRANCIS LAURA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1088201.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO offloads $1.1M of SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000121880226000004/0001218802-26-000004-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106128}, {"id": "0001853089-26-000007", "src": "INSIDERS", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Anshul Maheshwari", "who_key": "Maheshwari Anshul", "role": "Chief Op & Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 337138.41000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $337K of SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1853089/000185308926000007/0001853089-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106128}, {"id": "0001754765-26-000006", "src": "INSIDERS", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Michael A. Pisetsky", "who_key": "PISETSKY MICHAEL A.", "role": "SVP, Ops & Adm/Chief Legal Ofr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69411.0307, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $69K of SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1754765/000175476526000006/0001754765-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "0001853089-26-000006", "src": "INSIDERS", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Anshul Maheshwari", "who_key": "Maheshwari Anshul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 87015.6184, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO takes $87K off the table in SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000185308926000006/0001853089-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "13DG-0001011438-26-000539", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Cadian Capital Management, LP", "who_key": "CADIAN 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP takes a 7.5% passive stake in SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000539-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0002012383-26-003149", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003149-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001999371-26-010204", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 18.02% passive stake in SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-010204-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258768}, {"id": "13DG-0002012383-26-001513", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SIBN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001513-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000102909-26-002290", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Si-Bone, Inc.", "who_key": "SI-BONE, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SI-BONE, Inc. adjusts its stake in SIBN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/0000102909-26-002290-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "recent_buys": [], "institutional": [{"id": "13DG-0001011438-26-000539", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Cadian Capital Management, LP", "who_key": "CADIAN 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CADIAN CAPITAL MANAGEMENT, LP takes a 7.5% passive stake in SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1423686/0001011438-26-000539-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0002012383-26-003149", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003149-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001999371-26-010204", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "First Light Asset Management, LLC", "who_key": "First Light Asset Management, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "First Light Asset Management, LLC moves to a 18.02% passive stake in SIBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1600004/0001999371-26-010204-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258768}, {"id": "13DG-0002012383-26-001513", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SIBN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001513-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277488}, {"id": "13DG-0000102909-26-002290", "src": "13DG", "ticker": "SIBN", "cik": "1459839", "company": "SI-BONE, Inc.", "company_raw": "SI-BONE, Inc.", "who": "Si-Bone, Inc.", "who_key": "SI-BONE, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SI-BONE, Inc. adjusts its stake in SIBN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/0000102909-26-002290-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "SI-BONE, Inc. - Common Stock", "new_value": "SI-BONE, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001459839", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001459839", "applied": 1, "detected_at": "2026-10-27T18:06:52.441642"}]}, "key_people": [{"who": "Laura Francis", "who_key": "FRANCIS LAURA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2372809.3968, "net": -2372809.3968, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 762012.6988, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000121880226000006/0001218802-26-000006-index.htm"}, {"action": "SELL", "amount": 522595.59800000006, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000121880226000005/0001218802-26-000005-index.htm"}, {"action": "SELL", "amount": 1088201.1, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000121880226000004/0001218802-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 762012.6988, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000121880226000006/0001218802-26-000006-index.htm"}}, {"who": "Anshul Maheshwari", "who_key": "Maheshwari Anshul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 424154.02840000007, "net": -424154.02840000007, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 337138.41000000003, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853089/000185308926000007/0001853089-26-000007-index.htm"}, {"action": "SELL", "amount": 87015.6184, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000185308926000006/0001853089-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 337138.41000000003, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853089/000185308926000007/0001853089-26-000007-index.htm"}}, {"who": "Jeffrey W. Dunn", "who_key": "DUNN JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 378160.0, "net": -378160.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 378160.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000103598626000006/0001035986-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 378160.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1459839/000103598626000006/0001035986-26-000006-index.htm"}}, {"who": "Michael A. Pisetsky", "who_key": "PISETSKY MICHAEL A.", "role": "SVP, Ops & Adm/Chief Legal Ofr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 69411.0307, "net": -69411.0307, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69411.0307, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754765/000175476526000006/0001754765-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 69411.0307, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754765/000175476526000006/0001754765-26-000006-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -156426.6491}, {"date": "2026-08-21", "net": -1425339.5100000002}, {"date": "2026-08-24", "net": -522595.59800000006}, {"date": "2026-09-01", "net": -378160.0}, {"date": "2026-10-12", "net": -762012.6988}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010155", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001754765-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001853089-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001035986-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010051", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001459839-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001035986-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001218802-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001853089-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008605", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008595", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001218802-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001853089-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008557", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008520", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008468", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008408", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001218802-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001754765-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001853089-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000539", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001035986-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001459839-26-000069", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007561", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001459839-26-000066", "price_sensitive": true}], "performance": {"ticker": "SIBN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 29.04, "volume": 171953.0}, {"date": "2021-07-28", "close": 29.78, "volume": 255629.0}, {"date": "2021-07-29", "close": 29.95, "volume": 82057.0}, {"date": "2021-07-30", "close": 30.34, "volume": 205652.0}, {"date": "2021-08-02", "close": 30.26, "volume": 154273.0}, {"date": "2021-08-03", "close": 25.77, "volume": 1351021.0}, {"date": "2021-08-04", "close": 25.31, "volume": 461093.0}, {"date": "2021-08-05", "close": 25.55, "volume": 362981.0}, {"date": "2021-08-06", "close": 24.62, "volume": 447596.0}, {"date": "2021-08-09", "close": 22.88, "volume": 998058.0}, {"date": "2021-08-10", "close": 22.62, "volume": 447413.0}, {"date": "2021-08-11", "close": 21.44, "volume": 470795.0}, {"date": "2021-08-12", "close": 21.74, "volume": 323823.0}, {"date": "2021-08-13", "close": 20.99, "volume": 228230.0}, {"date": "2021-08-16", "close": 20.59, "volume": 467932.0}, {"date": "2021-08-17", "close": 20.26, "volume": 661194.0}, {"date": "2021-08-18", "close": 19.88, "volume": 437810.0}, {"date": "2021-08-19", "close": 19.65, "volume": 348120.0}, {"date": "2021-08-20", "close": 20.48, "volume": 565543.0}, {"date": "2021-08-23", "close": 21.39, "volume": 380150.0}, {"date": "2021-08-24", "close": 22.05, "volume": 732841.0}, {"date": "2021-08-25", "close": 22.63, "volume": 480342.0}, {"date": "2021-08-26", "close": 23.05, "volume": 347696.0}, {"date": "2021-08-27", "close": 23.85, "volume": 549220.0}, {"date": "2021-08-30", "close": 23.72, "volume": 493203.0}, {"date": "2021-08-31", "close": 24.41, "volume": 817077.0}, {"date": "2021-09-01", "close": 24.78, "volume": 358304.0}, {"date": "2021-09-02", "close": 24.78, "volume": 434834.0}, {"date": "2021-09-03", "close": 25.08, "volume": 425027.0}, {"date": "2021-09-07", "close": 24.27, "volume": 391130.0}, {"date": "2021-09-08", "close": 24.02, "volume": 583030.0}, {"date": "2021-09-09", "close": 23.41, "volume": 319232.0}, {"date": "2021-09-10", "close": 22.7, "volume": 495103.0}, {"date": "2021-09-13", "close": 22.49, "volume": 389091.0}, {"date": "2021-09-14", "close": 22.32, "volume": 295053.0}, {"date": "2021-09-15", "close": 22.66, "volume": 370147.0}, {"date": "2021-09-16", "close": 23.8, "volume": 620494.0}, {"date": "2021-09-17", "close": 23.86, "volume": 526690.0}, {"date": "2021-09-20", "close": 23.28, "volume": 333938.0}, {"date": "2021-09-21", "close": 23.28, "volume": 196696.0}, {"date": "2021-09-22", "close": 24.54, "volume": 421799.0}, {"date": "2021-09-23", "close": 24.29, "volume": 212324.0}, {"date": "2021-09-24", "close": 23.42, "volume": 265654.0}, {"date": "2021-09-27", "close": 23.3, "volume": 288522.0}, {"date": "2021-09-28", "close": 21.97, "volume": 258663.0}, {"date": "2021-09-29", "close": 21.76, "volume": 161502.0}, {"date": "2021-09-30", "close": 21.42, "volume": 631446.0}, {"date": "2021-10-01", "close": 22.4, "volume": 439138.0}, {"date": "2021-10-04", "close": 20.65, "volume": 346099.0}, {"date": "2021-10-05", "close": 21.32, "volume": 313633.0}, {"date": "2021-10-06", "close": 21.73, "volume": 408718.0}, {"date": "2021-10-07", "close": 21.92, "volume": 282796.0}, {"date": "2021-10-08", "close": 21.62, "volume": 329419.0}, {"date": "2021-10-11", "close": 22.38, "volume": 509866.0}, {"date": "2021-10-12", "close": 22.7, "volume": 280850.0}, {"date": "2021-10-13", "close": 22.5, "volume": 356098.0}, {"date": "2021-10-14", "close": 22.63, "volume": 193822.0}, {"date": "2021-10-15", "close": 22.85, "volume": 414254.0}, {"date": "2021-10-18", "close": 21.69, "volume": 568336.0}, {"date": "2021-10-19", "close": 22.44, "volume": 372237.0}, {"date": "2021-10-20", "close": 22.62, "volume": 333523.0}, {"date": "2021-10-21", "close": 22.22, "volume": 143754.0}, {"date": "2021-10-22", "close": 22.06, "volume": 120065.0}, {"date": "2021-10-25", "close": 21.63, "volume": 225365.0}, {"date": "2021-10-26", "close": 21.42, "volume": 778495.0}, {"date": "2021-10-27", "close": 22.12, "volume": 435724.0}, {"date": "2021-10-28", "close": 22.33, "volume": 176241.0}, {"date": "2021-10-29", "close": 22.55, "volume": 386816.0}, {"date": "2021-11-01", "close": 23.23, "volume": 251158.0}, {"date": "2021-11-02", "close": 23.25, "volume": 200004.0}, {"date": "2021-11-03", "close": 24.01, "volume": 270529.0}, {"date": "2021-11-04", "close": 23.77, "volume": 460005.0}, {"date": "2021-11-05", "close": 24.8, "volume": 489088.0}, {"date": "2021-11-08", "close": 23.3, "volume": 820782.0}, {"date": "2021-11-09", "close": 22.87, "volume": 871060.0}, {"date": "2021-11-10", "close": 22.13, "volume": 457560.0}, {"date": "2021-11-11", "close": 22.31, "volume": 451008.0}, {"date": "2021-11-12", "close": 22.09, "volume": 378913.0}, {"date": "2021-11-15", "close": 21.55, "volume": 626163.0}, {"date": "2021-11-16", "close": 22.04, "volume": 620961.0}, {"date": "2021-11-17", "close": 22.54, "volume": 430863.0}, {"date": "2021-11-18", "close": 21.56, "volume": 389129.0}, {"date": "2021-11-19", "close": 21.24, "volume": 357956.0}, {"date": "2021-11-22", "close": 21.18, "volume": 404398.0}, {"date": "2021-11-23", "close": 20.81, "volume": 463607.0}, {"date": "2021-11-24", "close": 21.04, "volume": 372175.0}, {"date": "2021-11-26", "close": 20.02, "volume": 170333.0}, {"date": "2021-11-29", "close": 19.32, "volume": 501720.0}, {"date": "2021-11-30", "close": 19.25, "volume": 366922.0}, {"date": "2021-12-01", "close": 18.75, "volume": 227016.0}, {"date": "2021-12-02", "close": 19.36, "volume": 226291.0}, {"date": "2021-12-03", "close": 18.9, "volume": 344925.0}, {"date": "2021-12-06", "close": 20.09, "volume": 221240.0}, {"date": "2021-12-07", "close": 21.16, "volume": 383114.0}, {"date": "2021-12-08", "close": 21.43, "volume": 208448.0}, {"date": "2021-12-09", "close": 20.4, "volume": 357888.0}, {"date": "2021-12-10", "close": 20.0, "volume": 181232.0}, {"date": "2021-12-13", "close": 20.23, "volume": 268974.0}, {"date": "2021-12-14", "close": 19.97, "volume": 224351.0}, {"date": "2021-12-15", "close": 19.84, "volume": 405640.0}, {"date": "2021-12-16", "close": 18.94, "volume": 215291.0}, {"date": "2021-12-17", "close": 19.73, "volume": 478705.0}, {"date": "2021-12-20", "close": 19.75, "volume": 415358.0}, {"date": "2021-12-21", "close": 20.66, "volume": 318017.0}, {"date": "2021-12-22", "close": 21.24, "volume": 218667.0}, {"date": "2021-12-23", "close": 21.88, "volume": 266164.0}, {"date": "2021-12-27", "close": 22.06, "volume": 208528.0}, {"date": "2021-12-28", "close": 21.4, "volume": 224283.0}, {"date": "2021-12-29", "close": 21.9, "volume": 289989.0}, {"date": "2021-12-30", "close": 21.81, "volume": 266860.0}, {"date": "2021-12-31", "close": 22.21, "volume": 207296.0}, {"date": "2022-01-03", "close": 22.78, "volume": 209594.0}, {"date": "2022-01-04", "close": 23.03, "volume": 292758.0}, {"date": "2022-01-05", "close": 22.3, "volume": 458688.0}, {"date": "2022-01-06", "close": 22.39, "volume": 626592.0}, {"date": "2022-01-07", "close": 20.86, "volume": 439045.0}, {"date": "2022-01-10", "close": 22.77, "volume": 436061.0}, {"date": "2022-01-11", "close": 22.78, "volume": 246055.0}, {"date": "2022-01-12", "close": 21.82, "volume": 250152.0}, {"date": "2022-01-13", "close": 22.38, "volume": 251542.0}, {"date": "2022-01-14", "close": 22.66, "volume": 128072.0}, {"date": "2022-01-18", "close": 21.58, "volume": 275299.0}, {"date": "2022-01-19", "close": 21.06, "volume": 185465.0}, {"date": "2022-01-20", "close": 21.0, "volume": 158091.0}, {"date": "2022-01-21", "close": 20.1, "volume": 264274.0}, {"date": "2022-01-24", "close": 20.7, "volume": 374103.0}, {"date": "2022-01-25", "close": 20.1, "volume": 154670.0}, {"date": "2022-01-26", "close": 19.92, "volume": 208766.0}, {"date": "2022-01-27", "close": 19.14, "volume": 242326.0}, {"date": "2022-01-28", "close": 18.68, "volume": 422850.0}, {"date": "2022-01-31", "close": 19.7, "volume": 453035.0}, {"date": "2022-02-01", "close": 19.81, "volume": 269852.0}, {"date": "2022-02-02", "close": 19.14, "volume": 324903.0}, {"date": "2022-02-03", "close": 18.52, "volume": 243046.0}, {"date": "2022-02-04", "close": 19.5, "volume": 271057.0}, {"date": "2022-02-07", "close": 19.43, "volume": 183162.0}, {"date": "2022-02-08", "close": 20.2, "volume": 162783.0}, {"date": "2022-02-09", "close": 20.34, "volume": 199516.0}, {"date": "2022-02-10", "close": 20.19, "volume": 115453.0}, {"date": "2022-02-11", "close": 19.86, "volume": 123187.0}, {"date": "2022-02-14", "close": 19.83, "volume": 138814.0}, {"date": "2022-02-15", "close": 20.86, "volume": 145033.0}, {"date": "2022-02-16", "close": 21.15, "volume": 149317.0}, {"date": "2022-02-17", "close": 20.21, "volume": 145881.0}, {"date": "2022-02-18", "close": 19.34, "volume": 184798.0}, {"date": "2022-02-22", "close": 19.11, "volume": 134725.0}, {"date": "2022-02-23", "close": 19.07, "volume": 158363.0}, {"date": "2022-02-24", "close": 20.59, "volume": 192066.0}, {"date": "2022-02-25", "close": 21.32, "volume": 116810.0}, {"date": "2022-02-28", "close": 22.06, "volume": 544933.0}, {"date": "2022-03-01", "close": 21.83, "volume": 409473.0}, {"date": "2022-03-02", "close": 22.38, "volume": 294098.0}, {"date": "2022-03-03", "close": 22.54, "volume": 231439.0}, {"date": "2022-03-04", "close": 22.0, "volume": 254895.0}, {"date": "2022-03-07", "close": 21.83, "volume": 228228.0}, {"date": "2022-03-08", "close": 21.41, "volume": 473833.0}, {"date": "2022-03-09", "close": 22.28, "volume": 196234.0}, {"date": "2022-03-10", "close": 21.74, "volume": 244982.0}, {"date": "2022-03-11", "close": 20.2, "volume": 242718.0}, {"date": "2022-03-14", "close": 18.32, "volume": 320651.0}, {"date": "2022-03-15", "close": 19.16, "volume": 213448.0}, {"date": "2022-03-16", "close": 20.09, "volume": 301913.0}, {"date": "2022-03-17", "close": 20.36, "volume": 267756.0}, {"date": "2022-03-18", "close": 20.14, "volume": 725153.0}, {"date": "2022-03-21", "close": 19.74, "volume": 158332.0}, {"date": "2022-03-22", "close": 19.98, "volume": 556394.0}, {"date": "2022-03-23", "close": 19.58, "volume": 231335.0}, {"date": "2022-03-24", "close": 19.71, "volume": 233104.0}, {"date": "2022-03-25", "close": 19.84, "volume": 312410.0}, {"date": "2022-03-28", "close": 20.63, "volume": 357818.0}, {"date": "2022-03-29", "close": 21.72, "volume": 247458.0}, {"date": "2022-03-30", "close": 22.0, "volume": 260583.0}, {"date": "2022-03-31", "close": 22.6, "volume": 316501.0}, {"date": "2022-04-01", "close": 22.74, "volume": 258916.0}, {"date": "2022-04-04", "close": 21.6, "volume": 173520.0}, {"date": "2022-04-05", "close": 21.3, "volume": 113477.0}, {"date": "2022-04-06", "close": 21.28, "volume": 158339.0}, {"date": "2022-04-07", "close": 21.6, "volume": 208508.0}, {"date": "2022-04-08", "close": 21.81, "volume": 267996.0}, {"date": "2022-04-11", "close": 21.43, "volume": 212294.0}, {"date": "2022-04-12", "close": 21.39, "volume": 325981.0}, {"date": "2022-04-13", "close": 21.83, "volume": 133345.0}, {"date": "2022-04-14", "close": 21.08, "volume": 165327.0}, {"date": "2022-04-18", "close": 19.83, "volume": 278197.0}, {"date": "2022-04-19", "close": 21.69, "volume": 169816.0}, {"date": "2022-04-20", "close": 22.22, "volume": 155684.0}, {"date": "2022-04-21", "close": 22.12, "volume": 204407.0}, {"date": "2022-04-22", "close": 20.77, "volume": 325261.0}, {"date": "2022-04-25", "close": 21.03, "volume": 153842.0}, {"date": "2022-04-26", "close": 20.54, "volume": 214805.0}, {"date": "2022-04-27", "close": 20.02, "volume": 189390.0}, {"date": "2022-04-28", "close": 19.48, "volume": 276373.0}, {"date": "2022-04-29", "close": 19.98, "volume": 400371.0}, {"date": "2022-05-02", "close": 20.31, "volume": 303571.0}, {"date": "2022-05-03", "close": 20.12, "volume": 222151.0}, {"date": "2022-05-04", "close": 20.51, "volume": 258668.0}, {"date": "2022-05-05", "close": 19.01, "volume": 306782.0}, {"date": "2022-05-06", "close": 17.27, "volume": 287420.0}, {"date": "2022-05-09", "close": 15.09, "volume": 610726.0}, {"date": "2022-05-10", "close": 13.17, "volume": 1060553.0}, {"date": "2022-05-11", "close": 12.35, "volume": 348777.0}, {"date": "2022-05-12", "close": 12.05, "volume": 408114.0}, {"date": "2022-05-13", "close": 12.5, "volume": 527496.0}, {"date": "2022-05-16", "close": 12.57, "volume": 666203.0}, {"date": "2022-05-17", "close": 13.89, "volume": 512376.0}, {"date": "2022-05-18", "close": 12.86, "volume": 378861.0}, {"date": "2022-05-19", "close": 12.92, "volume": 554439.0}, {"date": "2022-05-20", "close": 13.5, "volume": 657908.0}, {"date": "2022-05-23", "close": 13.88, "volume": 403646.0}, {"date": "2022-05-24", "close": 13.63, "volume": 199813.0}, {"date": "2022-05-25", "close": 13.92, "volume": 236946.0}, {"date": "2022-05-26", "close": 14.18, "volume": 210907.0}, {"date": "2022-05-27", "close": 14.37, "volume": 171283.0}, {"date": "2022-05-31", "close": 14.95, "volume": 530011.0}, {"date": "2022-06-01", "close": 14.53, "volume": 444462.0}, {"date": "2022-06-02", "close": 15.64, "volume": 304941.0}, {"date": "2022-06-03", "close": 15.7, "volume": 378030.0}, {"date": "2022-06-06", "close": 15.03, "volume": 418687.0}, {"date": "2022-06-07", "close": 15.05, "volume": 351476.0}, {"date": "2022-06-08", "close": 15.17, "volume": 238292.0}, {"date": "2022-06-09", "close": 14.5, "volume": 253551.0}, {"date": "2022-06-10", "close": 14.42, "volume": 140398.0}, {"date": "2022-06-13", "close": 13.74, "volume": 245852.0}, {"date": "2022-06-14", "close": 12.93, "volume": 265086.0}, {"date": "2022-06-15", "close": 13.17, "volume": 319936.0}, {"date": "2022-06-16", "close": 12.83, "volume": 162843.0}, {"date": "2022-06-17", "close": 13.18, "volume": 328841.0}, {"date": "2022-06-21", "close": 13.47, "volume": 132031.0}, {"date": "2022-06-22", "close": 13.82, "volume": 120072.0}, {"date": "2022-06-23", "close": 14.45, "volume": 130408.0}, {"date": "2022-06-24", "close": 14.29, "volume": 247878.0}, {"date": "2022-06-27", "close": 13.94, "volume": 105688.0}, {"date": "2022-06-28", "close": 13.39, "volume": 101686.0}, {"date": "2022-06-29", "close": 13.43, "volume": 130411.0}, {"date": "2022-06-30", "close": 13.2, "volume": 177139.0}, {"date": "2022-07-01", "close": 13.6, "volume": 134453.0}, {"date": "2022-07-05", "close": 13.55, "volume": 108839.0}, {"date": "2022-07-06", "close": 13.52, "volume": 85517.0}, {"date": "2022-07-07", "close": 13.83, "volume": 84931.0}, {"date": "2022-07-08", "close": 13.92, "volume": 98278.0}, {"date": "2022-07-11", "close": 13.18, "volume": 113811.0}, {"date": "2022-07-12", "close": 13.04, "volume": 81439.0}, {"date": "2022-07-13", "close": 12.88, "volume": 102192.0}, {"date": "2022-07-14", "close": 12.2, "volume": 124024.0}, {"date": "2022-07-15", "close": 12.83, "volume": 183072.0}, {"date": "2022-07-18", "close": 13.6, "volume": 437926.0}, {"date": "2022-07-19", "close": 13.6, "volume": 210178.0}, {"date": "2022-07-20", "close": 13.84, "volume": 202594.0}, {"date": "2022-07-21", "close": 14.12, "volume": 102700.0}, {"date": "2022-07-22", "close": 14.01, "volume": 152236.0}, {"date": "2022-07-25", "close": 13.94, "volume": 95472.0}, {"date": "2022-07-26", "close": 14.14, "volume": 75233.0}, {"date": "2022-07-27", "close": 14.22, "volume": 144896.0}, {"date": "2022-07-28", "close": 13.87, "volume": 83423.0}, {"date": "2022-07-29", "close": 13.44, "volume": 139875.0}, {"date": "2022-08-01", "close": 13.73, "volume": 108550.0}, {"date": "2022-08-02", "close": 14.54, "volume": 202011.0}, {"date": "2022-08-03", "close": 16.05, "volume": 302973.0}, {"date": "2022-08-04", "close": 16.58, "volume": 241608.0}, {"date": "2022-08-05", "close": 16.69, "volume": 257665.0}, {"date": "2022-08-08", "close": 16.54, "volume": 428853.0}, {"date": "2022-08-09", "close": 15.63, "volume": 338570.0}, {"date": "2022-08-10", "close": 16.34, "volume": 115838.0}, {"date": "2022-08-11", "close": 16.76, "volume": 144330.0}, {"date": "2022-08-12", "close": 16.7, "volume": 363744.0}, {"date": "2022-08-15", "close": 17.18, "volume": 266998.0}, {"date": "2022-08-16", "close": 17.54, "volume": 245133.0}, {"date": "2022-08-17", "close": 17.4, "volume": 389536.0}, {"date": "2022-08-18", "close": 18.13, "volume": 427683.0}, {"date": "2022-08-19", "close": 18.33, "volume": 305263.0}, {"date": "2022-08-22", "close": 17.31, "volume": 252442.0}, {"date": "2022-08-23", "close": 16.82, "volume": 162290.0}, {"date": "2022-08-24", "close": 17.64, "volume": 210650.0}, {"date": "2022-08-25", "close": 18.23, "volume": 190393.0}, {"date": "2022-08-26", "close": 17.3, "volume": 166550.0}, {"date": "2022-08-29", "close": 16.66, "volume": 127171.0}, {"date": "2022-08-30", "close": 16.42, "volume": 96775.0}, {"date": "2022-08-31", "close": 16.5, "volume": 122237.0}, {"date": "2022-09-01", "close": 16.59, "volume": 95174.0}, {"date": "2022-09-02", "close": 16.41, "volume": 84862.0}, {"date": "2022-09-06", "close": 16.23, "volume": 73018.0}, {"date": "2022-09-07", "close": 17.28, "volume": 134418.0}, {"date": "2022-09-08", "close": 17.15, "volume": 120888.0}, {"date": "2022-09-09", "close": 17.37, "volume": 131811.0}, {"date": "2022-09-12", "close": 18.06, "volume": 118358.0}, {"date": "2022-09-13", "close": 17.35, "volume": 121149.0}, {"date": "2022-09-14", "close": 18.15, "volume": 178382.0}, {"date": "2022-09-15", "close": 18.71, "volume": 289369.0}, {"date": "2022-09-16", "close": 18.57, "volume": 540378.0}, {"date": "2022-09-19", "close": 18.26, "volume": 406589.0}, {"date": "2022-09-20", "close": 18.43, "volume": 293627.0}, {"date": "2022-09-21", "close": 18.19, "volume": 207219.0}, {"date": "2022-09-22", "close": 17.45, "volume": 133950.0}, {"date": "2022-09-23", "close": 16.56, "volume": 246190.0}, {"date": "2022-09-26", "close": 16.89, "volume": 233688.0}, {"date": "2022-09-27", "close": 16.91, "volume": 116444.0}, {"date": "2022-09-28", "close": 17.7, "volume": 287445.0}, {"date": "2022-09-29", "close": 17.25, "volume": 120062.0}, {"date": "2022-09-30", "close": 17.46, "volume": 123110.0}, {"date": "2022-10-03", "close": 17.44, "volume": 161686.0}, {"date": "2022-10-04", "close": 18.3, "volume": 160037.0}, {"date": "2022-10-05", "close": 17.72, "volume": 159203.0}, {"date": "2022-10-06", "close": 17.52, "volume": 146416.0}, {"date": "2022-10-07", "close": 15.71, "volume": 134826.0}, {"date": "2022-10-10", "close": 15.99, "volume": 181710.0}, {"date": "2022-10-11", "close": 16.51, "volume": 221512.0}, {"date": "2022-10-12", "close": 16.94, "volume": 140643.0}, {"date": "2022-10-13", "close": 17.83, "volume": 190292.0}, {"date": "2022-10-14", "close": 17.39, "volume": 219681.0}, {"date": "2022-10-17", "close": 18.72, "volume": 196363.0}, {"date": "2022-10-18", "close": 18.3, "volume": 217564.0}, {"date": "2022-10-19", "close": 17.36, "volume": 131373.0}, {"date": "2022-10-20", "close": 17.5, "volume": 132718.0}, {"date": "2022-10-21", "close": 17.71, "volume": 120986.0}, {"date": "2022-10-24", "close": 17.37, "volume": 80537.0}, {"date": "2022-10-25", "close": 17.42, "volume": 217029.0}, {"date": "2022-10-26", "close": 18.39, "volume": 98488.0}, {"date": "2022-10-27", "close": 17.77, "volume": 111162.0}, {"date": "2022-10-28", "close": 18.64, "volume": 141712.0}, {"date": "2022-10-31", "close": 19.44, "volume": 211416.0}, {"date": "2022-11-01", "close": 18.68, "volume": 85520.0}, {"date": "2022-11-02", "close": 18.13, "volume": 165752.0}, {"date": "2022-11-03", "close": 17.7, "volume": 79378.0}, {"date": "2022-11-04", "close": 16.51, "volume": 188048.0}, {"date": "2022-11-07", "close": 16.77, "volume": 213845.0}, {"date": "2022-11-08", "close": 12.69, "volume": 959133.0}, {"date": "2022-11-09", "close": 11.23, "volume": 406026.0}, {"date": "2022-11-10", "close": 13.36, "volume": 457507.0}, {"date": "2022-11-11", "close": 13.8, "volume": 199379.0}, {"date": "2022-11-14", "close": 14.0, "volume": 152040.0}, {"date": "2022-11-15", "close": 13.77, "volume": 127219.0}, {"date": "2022-11-16", "close": 13.22, "volume": 234287.0}, {"date": "2022-11-17", "close": 12.58, "volume": 224406.0}, {"date": "2022-11-18", "close": 12.17, "volume": 239343.0}, {"date": "2022-11-21", "close": 11.9, "volume": 491822.0}, {"date": "2022-11-22", "close": 11.44, "volume": 641627.0}, {"date": "2022-11-23", "close": 11.66, "volume": 517371.0}, {"date": "2022-11-25", "close": 12.19, "volume": 178401.0}, {"date": "2022-11-28", "close": 11.83, "volume": 237290.0}, {"date": "2022-11-29", "close": 11.72, "volume": 109526.0}, {"date": "2022-11-30", "close": 12.28, "volume": 333250.0}, {"date": "2022-12-01", "close": 12.68, "volume": 175479.0}, {"date": "2022-12-02", "close": 12.58, "volume": 139915.0}, {"date": "2022-12-05", "close": 12.08, "volume": 237441.0}, {"date": "2022-12-06", "close": 12.03, "volume": 138840.0}, {"date": "2022-12-07", "close": 12.13, "volume": 134095.0}, {"date": "2022-12-08", "close": 12.91, "volume": 169355.0}, {"date": "2022-12-09", "close": 12.72, "volume": 106933.0}, {"date": "2022-12-12", "close": 13.01, "volume": 166072.0}, {"date": "2022-12-13", "close": 12.77, "volume": 170670.0}, {"date": "2022-12-14", "close": 12.71, "volume": 184518.0}, {"date": "2022-12-15", "close": 12.47, "volume": 150812.0}, {"date": "2022-12-16", "close": 12.39, "volume": 316905.0}, {"date": "2022-12-19", "close": 11.91, "volume": 186967.0}, {"date": "2022-12-20", "close": 12.08, "volume": 188255.0}, {"date": "2022-12-21", "close": 12.0, "volume": 194998.0}, {"date": "2022-12-22", "close": 12.02, "volume": 280126.0}, {"date": "2022-12-23", "close": 11.82, "volume": 102541.0}, {"date": "2022-12-27", "close": 11.86, "volume": 202929.0}, {"date": "2022-12-28", "close": 12.24, "volume": 147322.0}, {"date": "2022-12-29", "close": 12.8, "volume": 138363.0}, {"date": "2022-12-30", "close": 13.6, "volume": 162108.0}, {"date": "2023-01-03", "close": 13.32, "volume": 176428.0}, {"date": "2023-01-04", "close": 13.24, "volume": 156895.0}, {"date": "2023-01-05", "close": 12.98, "volume": 109820.0}, {"date": "2023-01-06", "close": 12.71, "volume": 142340.0}, {"date": "2023-01-09", "close": 14.5, "volume": 682259.0}, {"date": "2023-01-10", "close": 15.84, "volume": 543391.0}, {"date": "2023-01-11", "close": 16.17, "volume": 239523.0}, {"date": "2023-01-12", "close": 15.86, "volume": 268362.0}, {"date": "2023-01-13", "close": 16.11, "volume": 175145.0}, {"date": "2023-01-17", "close": 16.08, "volume": 140310.0}, {"date": "2023-01-18", "close": 15.64, "volume": 150150.0}, {"date": "2023-01-19", "close": 16.2, "volume": 259793.0}, {"date": "2023-01-20", "close": 17.21, "volume": 330795.0}, {"date": "2023-01-23", "close": 17.5, "volume": 227393.0}, {"date": "2023-01-24", "close": 17.49, "volume": 198303.0}, {"date": "2023-01-25", "close": 17.11, "volume": 221177.0}, {"date": "2023-01-26", "close": 17.28, "volume": 222851.0}, {"date": "2023-01-27", "close": 17.2, "volume": 84534.0}, {"date": "2023-01-30", "close": 16.71, "volume": 96526.0}, {"date": "2023-01-31", "close": 17.03, "volume": 125082.0}, {"date": "2023-02-01", "close": 17.05, "volume": 116598.0}, {"date": "2023-02-02", "close": 18.09, "volume": 227599.0}, {"date": "2023-02-03", "close": 18.32, "volume": 218895.0}, {"date": "2023-02-06", "close": 18.12, "volume": 467431.0}, {"date": "2023-02-07", "close": 17.85, "volume": 189764.0}, {"date": "2023-02-08", "close": 17.31, "volume": 103041.0}, {"date": "2023-02-09", "close": 17.0, "volume": 138349.0}, {"date": "2023-02-10", "close": 16.72, "volume": 195819.0}, {"date": "2023-02-13", "close": 17.08, "volume": 142351.0}, {"date": "2023-02-14", "close": 17.2, "volume": 103506.0}, {"date": "2023-02-15", "close": 17.17, "volume": 135326.0}, {"date": "2023-02-16", "close": 16.49, "volume": 235303.0}, {"date": "2023-02-17", "close": 17.05, "volume": 196754.0}, {"date": "2023-02-21", "close": 16.49, "volume": 221730.0}, {"date": "2023-02-22", "close": 17.17, "volume": 168438.0}, {"date": "2023-02-23", "close": 17.01, "volume": 178835.0}, {"date": "2023-02-24", "close": 17.02, "volume": 115748.0}, {"date": "2023-02-27", "close": 16.94, "volume": 169916.0}, {"date": "2023-02-28", "close": 19.775, "volume": 973356.0}, {"date": "2023-03-01", "close": 20.01, "volume": 404519.0}, {"date": "2023-03-02", "close": 20.0, "volume": 459708.0}, {"date": "2023-03-03", "close": 20.34, "volume": 583608.0}, {"date": "2023-03-06", "close": 20.48, "volume": 287073.0}, {"date": "2023-03-07", "close": 21.17, "volume": 218898.0}, {"date": "2023-03-08", "close": 20.42, "volume": 464698.0}, {"date": "2023-03-09", "close": 20.16, "volume": 225905.0}, {"date": "2023-03-10", "close": 19.03, "volume": 287714.0}, {"date": "2023-03-13", "close": 18.7, "volume": 455973.0}, {"date": "2023-03-14", "close": 19.8, "volume": 258533.0}, {"date": "2023-03-15", "close": 20.01, "volume": 262273.0}, {"date": "2023-03-16", "close": 20.14, "volume": 231626.0}, {"date": "2023-03-17", "close": 19.59, "volume": 520718.0}, {"date": "2023-03-20", "close": 19.41, "volume": 158608.0}, {"date": "2023-03-21", "close": 19.73, "volume": 235168.0}, {"date": "2023-03-22", "close": 19.32, "volume": 187891.0}, {"date": "2023-03-23", "close": 19.28, "volume": 140092.0}, {"date": "2023-03-24", "close": 19.59, "volume": 210611.0}, {"date": "2023-03-27", "close": 19.86, "volume": 127867.0}, {"date": "2023-03-28", "close": 19.46, "volume": 77083.0}, {"date": "2023-03-29", "close": 19.41, "volume": 89978.0}, {"date": "2023-03-30", "close": 19.46, "volume": 175521.0}, {"date": "2023-03-31", "close": 19.67, "volume": 244501.0}, {"date": "2023-04-03", "close": 19.39, "volume": 185573.0}, {"date": "2023-04-04", "close": 19.91, "volume": 121459.0}, {"date": "2023-04-05", "close": 19.45, "volume": 132570.0}, {"date": "2023-04-06", "close": 19.48, "volume": 214753.0}, {"date": "2023-04-10", "close": 19.79, "volume": 248640.0}, {"date": "2023-04-11", "close": 20.32, "volume": 579320.0}, {"date": "2023-04-12", "close": 19.88, "volume": 348280.0}, {"date": "2023-04-13", "close": 20.03, "volume": 243703.0}, {"date": "2023-04-14", "close": 19.87, "volume": 221818.0}, {"date": "2023-04-17", "close": 20.9, "volume": 424658.0}, {"date": "2023-04-18", "close": 20.39, "volume": 137578.0}, {"date": "2023-04-19", "close": 21.72, "volume": 211222.0}, {"date": "2023-04-20", "close": 22.22, "volume": 259344.0}, {"date": "2023-04-21", "close": 22.19, "volume": 213123.0}, {"date": "2023-04-24", "close": 21.53, "volume": 125725.0}, {"date": "2023-04-25", "close": 21.85, "volume": 376406.0}, {"date": "2023-04-26", "close": 21.95, "volume": 220777.0}, {"date": "2023-04-27", "close": 21.77, "volume": 209485.0}, {"date": "2023-04-28", "close": 22.1, "volume": 276071.0}, {"date": "2023-05-01", "close": 22.6, "volume": 309565.0}, {"date": "2023-05-02", "close": 24.22, "volume": 1809874.0}, {"date": "2023-05-03", "close": 24.27, "volume": 970281.0}, {"date": "2023-05-04", "close": 24.46, "volume": 368678.0}, {"date": "2023-05-05", "close": 22.03, "volume": 2430789.0}, {"date": "2023-05-08", "close": 21.99, "volume": 582075.0}, {"date": "2023-05-09", "close": 21.68, "volume": 627418.0}, {"date": "2023-05-10", "close": 22.92, "volume": 907046.0}, {"date": "2023-05-11", "close": 23.29, "volume": 904790.0}, {"date": "2023-05-12", "close": 24.48, "volume": 933793.0}, {"date": "2023-05-15", "close": 24.45, "volume": 445145.0}, {"date": "2023-05-16", "close": 24.89, "volume": 409717.0}, {"date": "2023-05-17", "close": 25.23, "volume": 523463.0}, {"date": "2023-05-18", "close": 26.12, "volume": 625618.0}, {"date": "2023-05-19", "close": 26.22, "volume": 317278.0}, {"date": "2023-05-22", "close": 26.49, "volume": 352606.0}, {"date": "2023-05-23", "close": 25.57, "volume": 317812.0}, {"date": "2023-05-24", "close": 25.24, "volume": 289873.0}, {"date": "2023-05-25", "close": 24.54, "volume": 263059.0}, {"date": "2023-05-26", "close": 24.27, "volume": 202194.0}, {"date": "2023-05-30", "close": 24.9, "volume": 257745.0}, {"date": "2023-05-31", "close": 25.18, "volume": 743180.0}, {"date": "2023-06-01", "close": 25.23, "volume": 435937.0}, {"date": "2023-06-02", "close": 26.36, "volume": 440169.0}, {"date": "2023-06-05", "close": 26.86, "volume": 365228.0}, {"date": "2023-06-06", "close": 27.67, "volume": 333388.0}, {"date": "2023-06-07", "close": 27.43, "volume": 439208.0}, {"date": "2023-06-08", "close": 27.48, "volume": 279367.0}, {"date": "2023-06-09", "close": 28.01, "volume": 259926.0}, {"date": "2023-06-12", "close": 27.99, "volume": 430564.0}, {"date": "2023-06-13", "close": 27.73, "volume": 467829.0}, {"date": "2023-06-14", "close": 27.93, "volume": 557847.0}, {"date": "2023-06-15", "close": 28.35, "volume": 471522.0}, {"date": "2023-06-16", "close": 28.18, "volume": 626798.0}, {"date": "2023-06-20", "close": 28.56, "volume": 230761.0}, {"date": "2023-06-21", "close": 28.26, "volume": 268550.0}, {"date": "2023-06-22", "close": 28.9, "volume": 389863.0}, {"date": "2023-06-23", "close": 28.86, "volume": 554259.0}, {"date": "2023-06-26", "close": 27.82, "volume": 402138.0}, {"date": "2023-06-27", "close": 27.89, "volume": 388832.0}, {"date": "2023-06-28", "close": 27.78, "volume": 375915.0}, {"date": "2023-06-29", "close": 28.06, "volume": 435489.0}, {"date": "2023-06-30", "close": 26.98, "volume": 488175.0}, {"date": "2023-07-03", "close": 27.28, "volume": 253526.0}, {"date": "2023-07-05", "close": 26.59, "volume": 281137.0}, {"date": "2023-07-06", "close": 25.88, "volume": 302815.0}, {"date": "2023-07-07", "close": 25.76, "volume": 351962.0}, {"date": "2023-07-10", "close": 26.51, "volume": 874145.0}, {"date": "2023-07-11", "close": 26.38, "volume": 473965.0}, {"date": "2023-07-12", "close": 27.36, "volume": 404557.0}, {"date": "2023-07-13", "close": 26.88, "volume": 450396.0}, {"date": "2023-07-14", "close": 26.11, "volume": 269612.0}, {"date": "2023-07-17", "close": 26.48, "volume": 348293.0}, {"date": "2023-07-18", "close": 25.65, "volume": 562806.0}, {"date": "2023-07-19", "close": 25.57, "volume": 438112.0}, {"date": "2023-07-20", "close": 25.04, "volume": 185812.0}, {"date": "2023-07-21", "close": 25.11, "volume": 205488.0}, {"date": "2023-07-24", "close": 25.05, "volume": 302608.0}, {"date": "2023-07-25", "close": 24.74, "volume": 433439.0}, {"date": "2023-07-26", "close": 25.46, "volume": 320277.0}, {"date": "2023-07-27", "close": 24.98, "volume": 226373.0}, {"date": "2023-07-28", "close": 25.67, "volume": 261808.0}, {"date": "2023-07-31", "close": 25.76, "volume": 294356.0}, {"date": "2023-08-01", "close": 25.68, "volume": 155814.0}, {"date": "2023-08-02", "close": 24.57, "volume": 276777.0}, {"date": "2023-08-03", "close": 24.18, "volume": 226632.0}, {"date": "2023-08-04", "close": 23.81, "volume": 227545.0}, {"date": "2023-08-07", "close": 23.45, "volume": 526159.0}, {"date": "2023-08-08", "close": 20.83, "volume": 1452157.0}, {"date": "2023-08-09", "close": 20.22, "volume": 680579.0}, {"date": "2023-08-10", "close": 20.67, "volume": 297112.0}, {"date": "2023-08-11", "close": 21.53, "volume": 633842.0}, {"date": "2023-08-14", "close": 21.3, "volume": 412368.0}, {"date": "2023-08-15", "close": 21.39, "volume": 282798.0}, {"date": "2023-08-16", "close": 21.06, "volume": 769183.0}, {"date": "2023-08-17", "close": 20.89, "volume": 374164.0}, {"date": "2023-08-18", "close": 21.41, "volume": 184268.0}, {"date": "2023-08-21", "close": 21.275, "volume": 211466.0}, {"date": "2023-08-22", "close": 21.33, "volume": 272345.0}, {"date": "2023-08-23", "close": 21.29, "volume": 238239.0}, {"date": "2023-08-24", "close": 21.38, "volume": 288590.0}, {"date": "2023-08-25", "close": 21.83, "volume": 222770.0}, {"date": "2023-08-28", "close": 21.41, "volume": 245268.0}, {"date": "2023-08-29", "close": 21.92, "volume": 188799.0}, {"date": "2023-08-30", "close": 22.75, "volume": 201486.0}, {"date": "2023-08-31", "close": 22.88, "volume": 293822.0}, {"date": "2023-09-01", "close": 22.61, "volume": 352859.0}, {"date": "2023-09-05", "close": 21.89, "volume": 229113.0}, {"date": "2023-09-06", "close": 22.12, "volume": 265052.0}, {"date": "2023-09-07", "close": 21.17, "volume": 360235.0}, {"date": "2023-09-08", "close": 20.65, "volume": 354082.0}, {"date": "2023-09-11", "close": 21.61, "volume": 282902.0}, {"date": "2023-09-12", "close": 22.33, "volume": 310938.0}, {"date": "2023-09-13", "close": 22.7, "volume": 526322.0}, {"date": "2023-09-14", "close": 22.01, "volume": 254666.0}, {"date": "2023-09-15", "close": 22.19, "volume": 988670.0}, {"date": "2023-09-18", "close": 22.64, "volume": 278401.0}, {"date": "2023-09-19", "close": 22.43, "volume": 166474.0}, {"date": "2023-09-20", "close": 21.87, "volume": 246996.0}, {"date": "2023-09-21", "close": 21.21, "volume": 170804.0}, {"date": "2023-09-22", "close": 21.15, "volume": 227089.0}, {"date": "2023-09-25", "close": 21.21, "volume": 149021.0}, {"date": "2023-09-26", "close": 20.68, "volume": 198385.0}, {"date": "2023-09-27", "close": 20.95, "volume": 206705.0}, {"date": "2023-09-28", "close": 21.39, "volume": 211708.0}, {"date": "2023-09-29", "close": 21.24, "volume": 373232.0}, {"date": "2023-10-02", "close": 21.19, "volume": 360779.0}, {"date": "2023-10-03", "close": 20.78, "volume": 280521.0}, {"date": "2023-10-04", "close": 20.54, "volume": 379685.0}, {"date": "2023-10-05", "close": 20.38, "volume": 334855.0}, {"date": "2023-10-06", "close": 20.76, "volume": 169459.0}, {"date": "2023-10-09", "close": 20.04, "volume": 245876.0}, {"date": "2023-10-10", "close": 20.01, "volume": 298863.0}, {"date": "2023-10-11", "close": 18.8, "volume": 461599.0}, {"date": "2023-10-12", "close": 17.28, "volume": 707316.0}, {"date": "2023-10-13", "close": 17.14, "volume": 474958.0}, {"date": "2023-10-16", "close": 17.26, "volume": 494945.0}, {"date": "2023-10-17", "close": 17.77, "volume": 444643.0}, {"date": "2023-10-18", "close": 17.42, "volume": 248552.0}, {"date": "2023-10-19", "close": 16.96, "volume": 287249.0}, {"date": "2023-10-20", "close": 17.08, "volume": 233707.0}, {"date": "2023-10-23", "close": 17.29, "volume": 281240.0}, {"date": "2023-10-24", "close": 17.34, "volume": 321960.0}, {"date": "2023-10-25", "close": 16.56, "volume": 548027.0}, {"date": "2023-10-26", "close": 16.87, "volume": 416695.0}, {"date": "2023-10-27", "close": 16.83, "volume": 249790.0}, {"date": "2023-10-30", "close": 16.5, "volume": 219791.0}, {"date": "2023-10-31", "close": 17.01, "volume": 289384.0}, {"date": "2023-11-01", "close": 17.26, "volume": 330863.0}, {"date": "2023-11-02", "close": 17.5, "volume": 338049.0}, {"date": "2023-11-03", "close": 17.97, "volume": 476008.0}, {"date": "2023-11-06", "close": 17.48, "volume": 589786.0}, {"date": "2023-11-07", "close": 17.12, "volume": 1198400.0}, {"date": "2023-11-08", "close": 16.91, "volume": 391698.0}, {"date": "2023-11-09", "close": 16.22, "volume": 440228.0}, {"date": "2023-11-10", "close": 15.75, "volume": 480336.0}, {"date": "2023-11-13", "close": 15.94, "volume": 552239.0}, {"date": "2023-11-14", "close": 17.45, "volume": 549926.0}, {"date": "2023-11-15", "close": 17.63, "volume": 269768.0}, {"date": "2023-11-16", "close": 17.68, "volume": 245554.0}, {"date": "2023-11-17", "close": 17.54, "volume": 226665.0}, {"date": "2023-11-20", "close": 18.04, "volume": 230933.0}, {"date": "2023-11-21", "close": 17.45, "volume": 303161.0}, {"date": "2023-11-22", "close": 17.93, "volume": 232674.0}, {"date": "2023-11-24", "close": 17.93, "volume": 92467.0}, {"date": "2023-11-27", "close": 18.46, "volume": 292364.0}, {"date": "2023-11-28", "close": 17.96, "volume": 363779.0}, {"date": "2023-11-29", "close": 18.4, "volume": 396052.0}, {"date": "2023-11-30", "close": 18.96, "volume": 394995.0}, {"date": "2023-12-01", "close": 18.82, "volume": 395325.0}, {"date": "2023-12-04", "close": 18.77, "volume": 371391.0}, {"date": "2023-12-05", "close": 18.3, "volume": 252692.0}, {"date": "2023-12-06", "close": 17.8, "volume": 399193.0}, {"date": "2023-12-07", "close": 18.65, "volume": 478606.0}, {"date": "2023-12-08", "close": 19.34, "volume": 467103.0}, {"date": "2023-12-11", "close": 19.42, "volume": 389073.0}, {"date": "2023-12-12", "close": 19.63, "volume": 461565.0}, {"date": "2023-12-13", "close": 19.69, "volume": 403592.0}, {"date": "2023-12-14", "close": 19.74, "volume": 756658.0}, {"date": "2023-12-15", "close": 19.0, "volume": 1666519.0}, {"date": "2023-12-18", "close": 19.4, "volume": 377469.0}, {"date": "2023-12-19", "close": 19.98, "volume": 315341.0}, {"date": "2023-12-20", "close": 20.45, "volume": 787569.0}, {"date": "2023-12-21", "close": 21.09, "volume": 319263.0}, {"date": "2023-12-22", "close": 21.02, "volume": 327900.0}, {"date": "2023-12-26", "close": 21.34, "volume": 270175.0}, {"date": "2023-12-27", "close": 21.38, "volume": 205177.0}, {"date": "2023-12-28", "close": 21.38, "volume": 280609.0}, {"date": "2023-12-29", "close": 20.99, "volume": 183679.0}, {"date": "2024-01-02", "close": 20.84, "volume": 408579.0}, {"date": "2024-01-03", "close": 20.71, "volume": 476182.0}, {"date": "2024-01-04", "close": 20.59, "volume": 284294.0}, {"date": "2024-01-05", "close": 20.82, "volume": 383002.0}, {"date": "2024-01-08", "close": 19.35, "volume": 1165508.0}, {"date": "2024-01-09", "close": 20.09, "volume": 883913.0}, {"date": "2024-01-10", "close": 19.78, "volume": 547982.0}, {"date": "2024-01-11", "close": 19.54, "volume": 259830.0}, {"date": "2024-01-12", "close": 19.03, "volume": 275984.0}, {"date": "2024-01-16", "close": 18.81, "volume": 576064.0}, {"date": "2024-01-17", "close": 18.79, "volume": 521768.0}, {"date": "2024-01-18", "close": 18.85, "volume": 301005.0}, {"date": "2024-01-19", "close": 18.54, "volume": 290466.0}, {"date": "2024-01-22", "close": 19.31, "volume": 462544.0}, {"date": "2024-01-23", "close": 19.04, "volume": 355277.0}, {"date": "2024-01-24", "close": 19.26, "volume": 377603.0}, {"date": "2024-01-25", "close": 20.01, "volume": 386845.0}, {"date": "2024-01-26", "close": 19.57, "volume": 257327.0}, {"date": "2024-01-29", "close": 20.56, "volume": 346851.0}, {"date": "2024-01-30", "close": 20.29, "volume": 198029.0}, {"date": "2024-01-31", "close": 20.21, "volume": 314422.0}, {"date": "2024-02-01", "close": 20.64, "volume": 219268.0}, {"date": "2024-02-02", "close": 20.52, "volume": 161829.0}, {"date": "2024-02-05", "close": 20.46, "volume": 152211.0}, {"date": "2024-02-06", "close": 20.72, "volume": 279437.0}, {"date": "2024-02-07", "close": 20.56, "volume": 280039.0}, {"date": "2024-02-08", "close": 21.11, "volume": 140701.0}, {"date": "2024-02-09", "close": 21.02, "volume": 165386.0}, {"date": "2024-02-12", "close": 21.58, "volume": 295682.0}, {"date": "2024-02-13", "close": 20.88, "volume": 216090.0}, {"date": "2024-02-14", "close": 20.4, "volume": 394194.0}, {"date": "2024-02-15", "close": 21.12, "volume": 297502.0}, {"date": "2024-02-16", "close": 20.92, "volume": 354926.0}, {"date": "2024-02-20", "close": 20.8, "volume": 479064.0}, {"date": "2024-02-21", "close": 20.29, "volume": 411019.0}, {"date": "2024-02-22", "close": 20.2, "volume": 502317.0}, {"date": "2024-02-23", "close": 20.27, "volume": 619463.0}, {"date": "2024-02-26", "close": 20.54, "volume": 804061.0}, {"date": "2024-02-27", "close": 17.76, "volume": 1927714.0}, {"date": "2024-02-28", "close": 17.35, "volume": 1082257.0}, {"date": "2024-02-29", "close": 17.35, "volume": 528951.0}, {"date": "2024-03-01", "close": 17.08, "volume": 484712.0}, {"date": "2024-03-04", "close": 17.78, "volume": 507372.0}, {"date": "2024-03-05", "close": 17.41, "volume": 687255.0}, {"date": "2024-03-06", "close": 17.63, "volume": 269799.0}, {"date": "2024-03-07", "close": 17.85, "volume": 352943.0}, {"date": "2024-03-08", "close": 17.53, "volume": 547693.0}, {"date": "2024-03-11", "close": 17.64, "volume": 475989.0}, {"date": "2024-03-12", "close": 17.3, "volume": 546956.0}, {"date": "2024-03-13", "close": 16.22, "volume": 413821.0}, {"date": "2024-03-14", "close": 16.15, "volume": 593794.0}, {"date": "2024-03-15", "close": 16.04, "volume": 1130305.0}, {"date": "2024-03-18", "close": 15.95, "volume": 667836.0}, {"date": "2024-03-19", "close": 16.15, "volume": 451933.0}, {"date": "2024-03-20", "close": 16.03, "volume": 335787.0}, {"date": "2024-03-21", "close": 15.7, "volume": 467544.0}, {"date": "2024-03-22", "close": 15.25, "volume": 323922.0}, {"date": "2024-03-25", "close": 15.15, "volume": 499988.0}, {"date": "2024-03-26", "close": 15.3, "volume": 333084.0}, {"date": "2024-03-27", "close": 15.82, "volume": 328779.0}, {"date": "2024-03-28", "close": 16.37, "volume": 524506.0}, {"date": "2024-04-01", "close": 15.78, "volume": 327104.0}, {"date": "2024-04-02", "close": 15.57, "volume": 385573.0}, {"date": "2024-04-03", "close": 15.85, "volume": 484848.0}, {"date": "2024-04-04", "close": 15.4, "volume": 310038.0}, {"date": "2024-04-05", "close": 15.36, "volume": 267749.0}, {"date": "2024-04-08", "close": 15.32, "volume": 210721.0}, {"date": "2024-04-09", "close": 16.34, "volume": 378522.0}, {"date": "2024-04-10", "close": 15.98, "volume": 256581.0}, {"date": "2024-04-11", "close": 15.69, "volume": 189018.0}, {"date": "2024-04-12", "close": 14.97, "volume": 246838.0}, {"date": "2024-04-15", "close": 15.27, "volume": 371844.0}, {"date": "2024-04-16", "close": 15.34, "volume": 428446.0}, {"date": "2024-04-17", "close": 15.23, "volume": 276788.0}, {"date": "2024-04-18", "close": 15.3, "volume": 299377.0}, {"date": "2024-04-19", "close": 15.42, "volume": 587572.0}, {"date": "2024-04-22", "close": 15.56, "volume": 482848.0}, {"date": "2024-04-23", "close": 15.27, "volume": 312422.0}, {"date": "2024-04-24", "close": 15.08, "volume": 375080.0}, {"date": "2024-04-25", "close": 14.27, "volume": 241779.0}, {"date": "2024-04-26", "close": 14.57, "volume": 301183.0}, {"date": "2024-04-29", "close": 14.65, "volume": 358473.0}, {"date": "2024-04-30", "close": 14.26, "volume": 465447.0}, {"date": "2024-05-01", "close": 14.51, "volume": 257161.0}, {"date": "2024-05-02", "close": 14.61, "volume": 303435.0}, {"date": "2024-05-03", "close": 14.2, "volume": 396266.0}, {"date": "2024-05-06", "close": 14.48, "volume": 628645.0}, {"date": "2024-05-07", "close": 15.68, "volume": 595441.0}, {"date": "2024-05-08", "close": 15.0, "volume": 679145.0}, {"date": "2024-05-09", "close": 15.54, "volume": 547220.0}, {"date": "2024-05-10", "close": 15.33, "volume": 449569.0}, {"date": "2024-05-13", "close": 15.0, "volume": 437376.0}, {"date": "2024-05-14", "close": 14.67, "volume": 342257.0}, {"date": "2024-05-15", "close": 15.11, "volume": 333664.0}, {"date": "2024-05-16", "close": 15.13, "volume": 294757.0}, {"date": "2024-05-17", "close": 14.92, "volume": 333933.0}, {"date": "2024-05-20", "close": 14.4, "volume": 306491.0}, {"date": "2024-05-21", "close": 14.05, "volume": 269143.0}, {"date": "2024-05-22", "close": 14.03, "volume": 377473.0}, {"date": "2024-05-23", "close": 13.41, "volume": 375790.0}, {"date": "2024-05-24", "close": 13.55, "volume": 209176.0}, {"date": "2024-05-28", "close": 13.72, "volume": 226582.0}, {"date": "2024-05-29", "close": 13.53, "volume": 172579.0}, {"date": "2024-05-30", "close": 13.47, "volume": 160751.0}, {"date": "2024-05-31", "close": 14.05, "volume": 425108.0}, {"date": "2024-06-03", "close": 14.28, "volume": 498432.0}, {"date": "2024-06-04", "close": 13.75, "volume": 254712.0}, {"date": "2024-06-05", "close": 14.04, "volume": 201132.0}, {"date": "2024-06-06", "close": 13.36, "volume": 236288.0}, {"date": "2024-06-07", "close": 13.28, "volume": 185155.0}, {"date": "2024-06-10", "close": 13.15, "volume": 240148.0}, {"date": "2024-06-11", "close": 13.14, "volume": 226251.0}, {"date": "2024-06-12", "close": 13.34, "volume": 392460.0}, {"date": "2024-06-13", "close": 12.87, "volume": 273027.0}, {"date": "2024-06-14", "close": 12.66, "volume": 235952.0}, {"date": "2024-06-17", "close": 12.5, "volume": 256359.0}, {"date": "2024-06-18", "close": 12.39, "volume": 295650.0}, {"date": "2024-06-20", "close": 12.21, "volume": 383243.0}, {"date": "2024-06-21", "close": 12.17, "volume": 667901.0}, {"date": "2024-06-24", "close": 11.93, "volume": 349586.0}, {"date": "2024-06-25", "close": 12.01, "volume": 306198.0}, {"date": "2024-06-26", "close": 12.48, "volume": 479807.0}, {"date": "2024-06-27", "close": 12.43, "volume": 267081.0}, {"date": "2024-06-28", "close": 12.93, "volume": 1054189.0}, {"date": "2024-07-01", "close": 12.9, "volume": 359025.0}, {"date": "2024-07-02", "close": 13.0, "volume": 240730.0}, {"date": "2024-07-03", "close": 13.04, "volume": 136274.0}, {"date": "2024-07-05", "close": 12.99, "volume": 192874.0}, {"date": "2024-07-08", "close": 13.49, "volume": 671330.0}, {"date": "2024-07-09", "close": 13.45, "volume": 282879.0}, {"date": "2024-07-10", "close": 13.55, "volume": 227715.0}, {"date": "2024-07-11", "close": 14.73, "volume": 341108.0}, {"date": "2024-07-12", "close": 15.32, "volume": 533973.0}, {"date": "2024-07-15", "close": 15.58, "volume": 350751.0}, {"date": "2024-07-16", "close": 16.97, "volume": 504152.0}, {"date": "2024-07-17", "close": 17.11, "volume": 575150.0}, {"date": "2024-07-18", "close": 16.56, "volume": 292150.0}, {"date": "2024-07-19", "close": 16.61, "volume": 226468.0}, {"date": "2024-07-22", "close": 16.81, "volume": 480787.0}, {"date": "2024-07-23", "close": 17.07, "volume": 497148.0}, {"date": "2024-07-24", "close": 16.43, "volume": 414730.0}, {"date": "2024-07-25", "close": 15.97, "volume": 292558.0}, {"date": "2024-07-26", "close": 16.16, "volume": 416897.0}, {"date": "2024-07-29", "close": 15.13, "volume": 269573.0}, {"date": "2024-07-30", "close": 14.94, "volume": 303737.0}, {"date": "2024-07-31", "close": 15.2, "volume": 398052.0}, {"date": "2024-08-01", "close": 14.84, "volume": 496437.0}, {"date": "2024-08-02", "close": 14.75, "volume": 380374.0}, {"date": "2024-08-05", "close": 14.04, "volume": 786174.0}, {"date": "2024-08-06", "close": 14.22, "volume": 541753.0}, {"date": "2024-08-07", "close": 14.12, "volume": 419450.0}, {"date": "2024-08-08", "close": 14.23, "volume": 330940.0}, {"date": "2024-08-09", "close": 13.98, "volume": 207565.0}, {"date": "2024-08-12", "close": 14.09, "volume": 351800.0}, {"date": "2024-08-13", "close": 13.97, "volume": 203974.0}, {"date": "2024-08-14", "close": 13.55, "volume": 268764.0}, {"date": "2024-08-15", "close": 14.03, "volume": 207080.0}, {"date": "2024-08-16", "close": 13.87, "volume": 374097.0}, {"date": "2024-08-19", "close": 14.32, "volume": 411275.0}, {"date": "2024-08-20", "close": 14.18, "volume": 234959.0}, {"date": "2024-08-21", "close": 15.09, "volume": 254462.0}, {"date": "2024-08-22", "close": 14.9, "volume": 288483.0}, {"date": "2024-08-23", "close": 16.55, "volume": 720636.0}, {"date": "2024-08-26", "close": 17.01, "volume": 319455.0}, {"date": "2024-08-27", "close": 16.48, "volume": 143820.0}, {"date": "2024-08-28", "close": 16.06, "volume": 187482.0}, {"date": "2024-08-29", "close": 16.31, "volume": 158004.0}, {"date": "2024-08-30", "close": 16.62, "volume": 209041.0}, {"date": "2024-09-03", "close": 15.94, "volume": 285086.0}, {"date": "2024-09-04", "close": 16.26, "volume": 191601.0}, {"date": "2024-09-05", "close": 15.83, "volume": 270937.0}, {"date": "2024-09-06", "close": 15.15, "volume": 225038.0}, {"date": "2024-09-09", "close": 15.03, "volume": 283569.0}, {"date": "2024-09-10", "close": 15.68, "volume": 350307.0}, {"date": "2024-09-11", "close": 15.08, "volume": 176060.0}, {"date": "2024-09-12", "close": 15.36, "volume": 142739.0}, {"date": "2024-09-13", "close": 15.73, "volume": 151113.0}, {"date": "2024-09-16", "close": 15.52, "volume": 186460.0}, {"date": "2024-09-17", "close": 15.68, "volume": 232349.0}, {"date": "2024-09-18", "close": 15.68, "volume": 505769.0}, {"date": "2024-09-19", "close": 15.83, "volume": 296959.0}, {"date": "2024-09-20", "close": 15.39, "volume": 556816.0}, {"date": "2024-09-23", "close": 14.85, "volume": 285212.0}, {"date": "2024-09-24", "close": 14.43, "volume": 179683.0}, {"date": "2024-09-25", "close": 13.99, "volume": 285528.0}, {"date": "2024-09-26", "close": 13.81, "volume": 192097.0}, {"date": "2024-09-27", "close": 13.38, "volume": 198861.0}, {"date": "2024-09-30", "close": 13.98, "volume": 732234.0}, {"date": "2024-10-01", "close": 13.62, "volume": 298654.0}, {"date": "2024-10-02", "close": 13.6, "volume": 384489.0}, {"date": "2024-10-03", "close": 13.85, "volume": 602986.0}, {"date": "2024-10-04", "close": 14.68, "volume": 419623.0}, {"date": "2024-10-07", "close": 13.24, "volume": 629389.0}, {"date": "2024-10-08", "close": 13.45, "volume": 219755.0}, {"date": "2024-10-09", "close": 12.84, "volume": 597448.0}, {"date": "2024-10-10", "close": 13.07, "volume": 364354.0}, {"date": "2024-10-11", "close": 13.13, "volume": 236116.0}, {"date": "2024-10-14", "close": 13.1, "volume": 225866.0}, {"date": "2024-10-15", "close": 13.14, "volume": 284449.0}, {"date": "2024-10-16", "close": 13.22, "volume": 301106.0}, {"date": "2024-10-17", "close": 12.81, "volume": 195953.0}, {"date": "2024-10-18", "close": 13.27, "volume": 221217.0}, {"date": "2024-10-21", "close": 12.88, "volume": 351120.0}, {"date": "2024-10-22", "close": 12.98, "volume": 239079.0}, {"date": "2024-10-23", "close": 12.74, "volume": 249282.0}, {"date": "2024-10-24", "close": 12.61, "volume": 335634.0}, {"date": "2024-10-25", "close": 12.67, "volume": 433211.0}, {"date": "2024-10-28", "close": 12.27, "volume": 794101.0}, {"date": "2024-10-29", "close": 13.11, "volume": 1226552.0}, {"date": "2024-10-30", "close": 13.17, "volume": 290472.0}, {"date": "2024-10-31", "close": 13.8, "volume": 499044.0}, {"date": "2024-11-01", "close": 13.49, "volume": 249126.0}, {"date": "2024-11-04", "close": 13.63, "volume": 627632.0}, {"date": "2024-11-05", "close": 14.55, "volume": 418328.0}, {"date": "2024-11-06", "close": 16.05, "volume": 647799.0}, {"date": "2024-11-07", "close": 15.57, "volume": 431520.0}, {"date": "2024-11-08", "close": 15.32, "volume": 275920.0}, {"date": "2024-11-11", "close": 15.92, "volume": 339684.0}, {"date": "2024-11-12", "close": 15.63, "volume": 381312.0}, {"date": "2024-11-13", "close": 13.14, "volume": 934301.0}, {"date": "2024-11-14", "close": 12.44, "volume": 751660.0}, {"date": "2024-11-15", "close": 12.92, "volume": 607878.0}, {"date": "2024-11-18", "close": 12.36, "volume": 605929.0}, {"date": "2024-11-19", "close": 12.32, "volume": 285549.0}, {"date": "2024-11-20", "close": 12.15, "volume": 217144.0}, {"date": "2024-11-21", "close": 12.29, "volume": 284663.0}, {"date": "2024-11-22", "close": 12.56, "volume": 265344.0}, {"date": "2024-11-25", "close": 12.65, "volume": 334627.0}, {"date": "2024-11-26", "close": 12.96, "volume": 241309.0}, {"date": "2024-11-27", "close": 13.27, "volume": 298843.0}, {"date": "2024-11-29", "close": 13.56, "volume": 147807.0}, {"date": "2024-12-02", "close": 13.37, "volume": 273463.0}, {"date": "2024-12-03", "close": 13.02, "volume": 179787.0}, {"date": "2024-12-04", "close": 13.79, "volume": 393748.0}, {"date": "2024-12-05", "close": 13.4, "volume": 302996.0}, {"date": "2024-12-06", "close": 13.52, "volume": 227339.0}, {"date": "2024-12-09", "close": 13.59, "volume": 212454.0}, {"date": "2024-12-10", "close": 14.2, "volume": 306275.0}, {"date": "2024-12-11", "close": 13.83, "volume": 301473.0}, {"date": "2024-12-12", "close": 13.61, "volume": 210443.0}, {"date": "2024-12-13", "close": 13.42, "volume": 181190.0}, {"date": "2024-12-16", "close": 13.77, "volume": 228936.0}, {"date": "2024-12-17", "close": 13.84, "volume": 283685.0}, {"date": "2024-12-18", "close": 13.54, "volume": 571755.0}, {"date": "2024-12-19", "close": 13.05, "volume": 349254.0}, {"date": "2024-12-20", "close": 13.25, "volume": 519180.0}, {"date": "2024-12-23", "close": 13.16, "volume": 222214.0}, {"date": "2024-12-24", "close": 13.27, "volume": 56657.0}, {"date": "2024-12-26", "close": 13.84, "volume": 138047.0}, {"date": "2024-12-27", "close": 13.72, "volume": 329581.0}, {"date": "2024-12-30", "close": 13.71, "volume": 335472.0}, {"date": "2024-12-31", "close": 14.02, "volume": 357908.0}, {"date": "2025-01-02", "close": 13.93, "volume": 268419.0}, {"date": "2025-01-03", "close": 14.27, "volume": 255326.0}, {"date": "2025-01-06", "close": 14.12, "volume": 231586.0}, {"date": "2025-01-07", "close": 14.15, "volume": 311349.0}, {"date": "2025-01-08", "close": 14.4, "volume": 211024.0}, {"date": "2025-01-10", "close": 13.72, "volume": 412087.0}, {"date": "2025-01-13", "close": 16.23, "volume": 660384.0}, {"date": "2025-01-14", "close": 15.7, "volume": 499195.0}, {"date": "2025-01-15", "close": 16.47, "volume": 351185.0}, {"date": "2025-01-16", "close": 16.92, "volume": 391879.0}, {"date": "2025-01-17", "close": 16.69, "volume": 294437.0}, {"date": "2025-01-21", "close": 17.29, "volume": 258522.0}, {"date": "2025-01-22", "close": 16.64, "volume": 379322.0}, {"date": "2025-01-23", "close": 16.52, "volume": 284736.0}, {"date": "2025-01-24", "close": 16.25, "volume": 230230.0}, {"date": "2025-01-27", "close": 15.98, "volume": 282872.0}, {"date": "2025-01-28", "close": 16.56, "volume": 198589.0}, {"date": "2025-01-29", "close": 17.22, "volume": 296260.0}, {"date": "2025-01-30", "close": 17.04, "volume": 337402.0}, {"date": "2025-01-31", "close": 16.76, "volume": 239050.0}, {"date": "2025-02-03", "close": 17.02, "volume": 324350.0}, {"date": "2025-02-04", "close": 17.92, "volume": 360084.0}, {"date": "2025-02-05", "close": 18.1, "volume": 249031.0}, {"date": "2025-02-06", "close": 17.28, "volume": 192455.0}, {"date": "2025-02-07", "close": 17.08, "volume": 198330.0}, {"date": "2025-02-10", "close": 17.07, "volume": 254779.0}, {"date": "2025-02-11", "close": 16.59, "volume": 219722.0}, {"date": "2025-02-12", "close": 16.22, "volume": 305865.0}, {"date": "2025-02-13", "close": 16.4, "volume": 232259.0}, {"date": "2025-02-14", "close": 16.39, "volume": 231997.0}, {"date": "2025-02-18", "close": 17.92, "volume": 1006775.0}, {"date": "2025-02-19", "close": 18.11, "volume": 435148.0}, {"date": "2025-02-20", "close": 18.0, "volume": 314566.0}, {"date": "2025-02-21", "close": 17.84, "volume": 626484.0}, {"date": "2025-02-24", "close": 17.47, "volume": 481708.0}, {"date": "2025-02-25", "close": 18.44, "volume": 1649411.0}, {"date": "2025-02-26", "close": 18.15, "volume": 769936.0}, {"date": "2025-02-27", "close": 17.81, "volume": 414730.0}, {"date": "2025-02-28", "close": 18.12, "volume": 463981.0}, {"date": "2025-03-03", "close": 17.57, "volume": 322628.0}, {"date": "2025-03-04", "close": 16.97, "volume": 602297.0}, {"date": "2025-03-05", "close": 16.95, "volume": 585434.0}, {"date": "2025-03-06", "close": 16.36, "volume": 300525.0}, {"date": "2025-03-07", "close": 16.06, "volume": 464391.0}, {"date": "2025-03-10", "close": 15.425, "volume": 401175.0}, {"date": "2025-03-11", "close": 15.38, "volume": 350004.0}, {"date": "2025-03-12", "close": 14.75, "volume": 557553.0}, {"date": "2025-03-13", "close": 14.71, "volume": 264647.0}, {"date": "2025-03-14", "close": 14.75, "volume": 183199.0}, {"date": "2025-03-17", "close": 15.22, "volume": 370461.0}, {"date": "2025-03-18", "close": 14.79, "volume": 215891.0}, {"date": "2025-03-19", "close": 15.3, "volume": 297916.0}, {"date": "2025-03-20", "close": 14.96, "volume": 263700.0}, {"date": "2025-03-21", "close": 14.66, "volume": 633310.0}, {"date": "2025-03-24", "close": 14.82, "volume": 719196.0}, {"date": "2025-03-25", "close": 14.68, "volume": 349572.0}, {"date": "2025-03-26", "close": 14.035, "volume": 222839.0}, {"date": "2025-03-27", "close": 13.99, "volume": 256518.0}, {"date": "2025-03-28", "close": 14.04, "volume": 260008.0}, {"date": "2025-03-31", "close": 14.03, "volume": 257231.0}, {"date": "2025-04-01", "close": 14.04, "volume": 250761.0}, {"date": "2025-04-02", "close": 14.36, "volume": 374385.0}, {"date": "2025-04-03", "close": 13.6, "volume": 291900.0}, {"date": "2025-04-04", "close": 13.47, "volume": 402258.0}, {"date": "2025-04-07", "close": 13.47, "volume": 492293.0}, {"date": "2025-04-08", "close": 13.06, "volume": 348652.0}, {"date": "2025-04-09", "close": 13.92, "volume": 604381.0}, {"date": "2025-04-10", "close": 13.25, "volume": 394287.0}, {"date": "2025-04-11", "close": 13.37, "volume": 372967.0}, {"date": "2025-04-14", "close": 13.36, "volume": 371387.0}, {"date": "2025-04-15", "close": 13.05, "volume": 211841.0}, {"date": "2025-04-16", "close": 13.33, "volume": 480786.0}, {"date": "2025-04-17", "close": 13.85, "volume": 397377.0}, {"date": "2025-04-21", "close": 13.45, "volume": 399977.0}, {"date": "2025-04-22", "close": 13.63, "volume": 173548.0}, {"date": "2025-04-23", "close": 13.82, "volume": 192651.0}, {"date": "2025-04-24", "close": 14.39, "volume": 225954.0}, {"date": "2025-04-25", "close": 14.41, "volume": 205850.0}, {"date": "2025-04-28", "close": 14.47, "volume": 277689.0}, {"date": "2025-04-29", "close": 14.28, "volume": 217535.0}, {"date": "2025-04-30", "close": 13.65, "volume": 246217.0}, {"date": "2025-05-01", "close": 13.68, "volume": 313914.0}, {"date": "2025-05-02", "close": 13.99, "volume": 355356.0}, {"date": "2025-05-05", "close": 14.25, "volume": 758805.0}, {"date": "2025-05-06", "close": 16.45, "volume": 1288908.0}, {"date": "2025-05-07", "close": 17.47, "volume": 1348250.0}, {"date": "2025-05-08", "close": 18.33, "volume": 989012.0}, {"date": "2025-05-09", "close": 18.49, "volume": 840310.0}, {"date": "2025-05-12", "close": 18.78, "volume": 652844.0}, {"date": "2025-05-13", "close": 18.59, "volume": 548105.0}, {"date": "2025-05-14", "close": 18.75, "volume": 624249.0}, {"date": "2025-05-15", "close": 18.88, "volume": 376255.0}, {"date": "2025-05-16", "close": 19.79, "volume": 795836.0}, {"date": "2025-05-19", "close": 19.45, "volume": 663194.0}, {"date": "2025-05-20", "close": 19.71, "volume": 300645.0}, {"date": "2025-05-21", "close": 19.12, "volume": 335144.0}, {"date": "2025-05-22", "close": 18.42, "volume": 288859.0}, {"date": "2025-05-23", "close": 18.38, "volume": 273310.0}, {"date": "2025-05-27", "close": 18.59, "volume": 497241.0}, {"date": "2025-05-28", "close": 18.49, "volume": 401331.0}, {"date": "2025-05-29", "close": 18.98, "volume": 305248.0}, {"date": "2025-05-30", "close": 18.9, "volume": 437967.0}, {"date": "2025-06-02", "close": 18.86, "volume": 417864.0}, {"date": "2025-06-03", "close": 18.9, "volume": 454756.0}, {"date": "2025-06-04", "close": 18.49, "volume": 343602.0}, {"date": "2025-06-05", "close": 19.06, "volume": 1057390.0}, {"date": "2025-06-06", "close": 18.9, "volume": 485068.0}, {"date": "2025-06-09", "close": 18.86, "volume": 293360.0}, {"date": "2025-06-10", "close": 19.1, "volume": 334672.0}, {"date": "2025-06-11", "close": 18.81, "volume": 265002.0}, {"date": "2025-06-12", "close": 18.26, "volume": 213234.0}, {"date": "2025-06-13", "close": 17.42, "volume": 1592410.0}, {"date": "2025-06-16", "close": 17.93, "volume": 317048.0}, {"date": "2025-06-17", "close": 17.15, "volume": 481091.0}, {"date": "2025-06-18", "close": 16.68, "volume": 377418.0}, {"date": "2025-06-20", "close": 16.39, "volume": 406230.0}, {"date": "2025-06-23", "close": 16.52, "volume": 674973.0}, {"date": "2025-06-24", "close": 17.83, "volume": 578368.0}, {"date": "2025-06-25", "close": 17.92, "volume": 557187.0}, {"date": "2025-06-26", "close": 18.09, "volume": 494804.0}, {"date": "2025-06-27", "close": 18.43, "volume": 1043152.0}, {"date": "2025-06-30", "close": 18.82, "volume": 469484.0}, {"date": "2025-07-01", "close": 18.31, "volume": 500312.0}, {"date": "2025-07-02", "close": 18.43, "volume": 439582.0}, {"date": "2025-07-03", "close": 18.47, "volume": 288621.0}, {"date": "2025-07-07", "close": 18.015, "volume": 344646.0}, {"date": "2025-07-08", "close": 18.17, "volume": 261580.0}, {"date": "2025-07-09", "close": 18.44, "volume": 232859.0}, {"date": "2025-07-10", "close": 18.78, "volume": 294943.0}, {"date": "2025-07-11", "close": 17.2, "volume": 382421.0}, {"date": "2025-07-14", "close": 17.32, "volume": 300150.0}, {"date": "2025-07-15", "close": 16.92, "volume": 270199.0}, {"date": "2025-07-16", "close": 17.1, "volume": 336021.0}, {"date": "2025-07-17", "close": 16.73, "volume": 329159.0}, {"date": "2025-07-18", "close": 16.62, "volume": 296134.0}, {"date": "2025-07-21", "close": 16.67, "volume": 217805.0}, {"date": "2025-07-22", "close": 17.16, "volume": 319116.0}, {"date": "2025-07-23", "close": 17.76, "volume": 345153.0}, {"date": "2025-07-24", "close": 17.36, "volume": 217995.0}, {"date": "2025-07-25", "close": 17.25, "volume": 208797.0}, {"date": "2025-07-28", "close": 17.6, "volume": 199314.0}, {"date": "2025-07-29", "close": 17.82, "volume": 275507.0}, {"date": "2025-07-30", "close": 17.8, "volume": 371240.0}, {"date": "2025-07-31", "close": 17.03, "volume": 417569.0}, {"date": "2025-08-01", "close": 17.39, "volume": 571245.0}, {"date": "2025-08-04", "close": 17.9, "volume": 672343.0}, {"date": "2025-08-05", "close": 16.0, "volume": 1788945.0}, {"date": "2025-08-06", "close": 16.41, "volume": 1072047.0}, {"date": "2025-08-07", "close": 16.32, "volume": 511275.0}, {"date": "2025-08-08", "close": 15.68, "volume": 371646.0}, {"date": "2025-08-11", "close": 15.4, "volume": 266453.0}, {"date": "2025-08-12", "close": 15.2, "volume": 545410.0}, {"date": "2025-08-13", "close": 15.7, "volume": 582775.0}, {"date": "2025-08-14", "close": 15.3, "volume": 341424.0}, {"date": "2025-08-15", "close": 15.46, "volume": 365362.0}, {"date": "2025-08-18", "close": 15.54, "volume": 520776.0}, {"date": "2025-08-19", "close": 15.49, "volume": 470797.0}, {"date": "2025-08-20", "close": 15.54, "volume": 354362.0}, {"date": "2025-08-21", "close": 15.64, "volume": 279132.0}, {"date": "2025-08-22", "close": 16.39, "volume": 333628.0}, {"date": "2025-08-25", "close": 16.05, "volume": 243377.0}, {"date": "2025-08-26", "close": 16.42, "volume": 285494.0}, {"date": "2025-08-27", "close": 16.59, "volume": 270590.0}, {"date": "2025-08-28", "close": 16.62, "volume": 250633.0}, {"date": "2025-08-29", "close": 16.67, "volume": 197393.0}, {"date": "2025-09-02", "close": 16.45, "volume": 255221.0}, {"date": "2025-09-03", "close": 16.22, "volume": 411296.0}, {"date": "2025-09-04", "close": 16.35, "volume": 189229.0}, {"date": "2025-09-05", "close": 16.29, "volume": 240114.0}, {"date": "2025-09-08", "close": 16.13, "volume": 288959.0}, {"date": "2025-09-09", "close": 16.04, "volume": 253552.0}, {"date": "2025-09-10", "close": 15.66, "volume": 411713.0}, {"date": "2025-09-11", "close": 16.32, "volume": 570959.0}, {"date": "2025-09-12", "close": 15.7, "volume": 512966.0}, {"date": "2025-09-15", "close": 15.14, "volume": 474372.0}, {"date": "2025-09-16", "close": 15.1, "volume": 299760.0}, {"date": "2025-09-17", "close": 14.71, "volume": 430978.0}, {"date": "2025-09-18", "close": 15.18, "volume": 351241.0}, {"date": "2025-09-19", "close": 14.6, "volume": 825770.0}, {"date": "2025-09-22", "close": 14.84, "volume": 310098.0}, {"date": "2025-09-23", "close": 14.26, "volume": 539274.0}, {"date": "2025-09-24", "close": 14.22, "volume": 418446.0}, {"date": "2025-09-25", "close": 14.14, "volume": 423431.0}, {"date": "2025-09-26", "close": 14.05, "volume": 321723.0}, {"date": "2025-09-29", "close": 14.17, "volume": 299679.0}, {"date": "2025-09-30", "close": 14.72, "volume": 490492.0}, {"date": "2025-10-01", "close": 14.27, "volume": 634296.0}, {"date": "2025-10-02", "close": 14.31, "volume": 279182.0}, {"date": "2025-10-03", "close": 14.5, "volume": 346324.0}, {"date": "2025-10-06", "close": 14.49, "volume": 446171.0}, {"date": "2025-10-07", "close": 15.33, "volume": 730048.0}, {"date": "2025-10-08", "close": 15.21, "volume": 768463.0}, {"date": "2025-10-09", "close": 15.72, "volume": 561380.0}, {"date": "2025-10-10", "close": 14.78, "volume": 595844.0}, {"date": "2025-10-13", "close": 14.94, "volume": 379269.0}, {"date": "2025-10-14", "close": 15.26, "volume": 380295.0}, {"date": "2025-10-15", "close": 15.22, "volume": 555103.0}, {"date": "2025-10-16", "close": 15.1, "volume": 355836.0}, {"date": "2025-10-17", "close": 14.74, "volume": 391491.0}, {"date": "2025-10-20", "close": 15.22, "volume": 258654.0}, {"date": "2025-10-21", "close": 15.52, "volume": 225621.0}, {"date": "2025-10-22", "close": 15.4, "volume": 239442.0}, {"date": "2025-10-23", "close": 15.43, "volume": 284170.0}, {"date": "2025-10-24", "close": 15.49, "volume": 265847.0}, {"date": "2025-10-27", "close": 15.66, "volume": 341910.0}, {"date": "2025-10-28", "close": 15.79, "volume": 358919.0}, {"date": "2025-10-29", "close": 15.26, "volume": 281468.0}, {"date": "2025-10-30", "close": 15.15, "volume": 281664.0}, {"date": "2025-10-31", "close": 14.83, "volume": 289151.0}, {"date": "2025-11-03", "close": 15.05, "volume": 391983.0}, {"date": "2025-11-04", "close": 15.35, "volume": 442341.0}, {"date": "2025-11-05", "close": 15.36, "volume": 490531.0}, {"date": "2025-11-06", "close": 15.19, "volume": 427559.0}, {"date": "2025-11-07", "close": 15.77, "volume": 671887.0}, {"date": "2025-11-10", "close": 15.68, "volume": 699415.0}, {"date": "2025-11-11", "close": 18.22, "volume": 2520630.0}, {"date": "2025-11-12", "close": 18.0, "volume": 796037.0}, {"date": "2025-11-13", "close": 17.26, "volume": 523086.0}, {"date": "2025-11-14", "close": 17.42, "volume": 1188437.0}, {"date": "2025-11-17", "close": 17.92, "volume": 1151964.0}, {"date": "2025-11-18", "close": 18.36, "volume": 633686.0}, {"date": "2025-11-19", "close": 18.6, "volume": 472223.0}, {"date": "2025-11-20", "close": 18.68, "volume": 473954.0}, {"date": "2025-11-21", "close": 19.5, "volume": 943828.0}, {"date": "2025-11-24", "close": 19.49, "volume": 861931.0}, {"date": "2025-11-25", "close": 19.67, "volume": 584952.0}, {"date": "2025-11-26", "close": 19.48, "volume": 371754.0}, {"date": "2025-11-28", "close": 19.46, "volume": 208332.0}, {"date": "2025-12-01", "close": 18.87, "volume": 399275.0}, {"date": "2025-12-02", "close": 19.42, "volume": 645719.0}, {"date": "2025-12-03", "close": 19.18, "volume": 604463.0}, {"date": "2025-12-04", "close": 19.24, "volume": 532706.0}, {"date": "2025-12-05", "close": 19.68, "volume": 724471.0}, {"date": "2025-12-08", "close": 19.0, "volume": 570933.0}, {"date": "2025-12-09", "close": 19.0, "volume": 526225.0}, {"date": "2025-12-10", "close": 18.79, "volume": 453853.0}, {"date": "2025-12-11", "close": 18.82, "volume": 581475.0}, {"date": "2025-12-12", "close": 18.59, "volume": 613800.0}, {"date": "2025-12-15", "close": 18.41, "volume": 246219.0}, {"date": "2025-12-16", "close": 19.42, "volume": 606590.0}, {"date": "2025-12-17", "close": 19.14, "volume": 352696.0}, {"date": "2025-12-18", "close": 20.25, "volume": 736182.0}, {"date": "2025-12-19", "close": 20.38, "volume": 711206.0}, {"date": "2025-12-22", "close": 20.81, "volume": 421351.0}, {"date": "2025-12-23", "close": 20.39, "volume": 309886.0}, {"date": "2025-12-24", "close": 20.36, "volume": 123116.0}, {"date": "2025-12-26", "close": 20.36, "volume": 204259.0}, {"date": "2025-12-29", "close": 20.17, "volume": 321207.0}, {"date": "2025-12-30", "close": 19.7, "volume": 247001.0}, {"date": "2025-12-31", "close": 19.72, "volume": 259838.0}, {"date": "2026-01-02", "close": 19.79, "volume": 496218.0}, {"date": "2026-01-05", "close": 19.97, "volume": 483682.0}, {"date": "2026-01-06", "close": 20.4, "volume": 436515.0}, {"date": "2026-01-07", "close": 21.4, "volume": 955180.0}, {"date": "2026-01-08", "close": 20.88, "volume": 626078.0}, {"date": "2026-01-09", "close": 20.44, "volume": 558559.0}, {"date": "2026-01-12", "close": 17.87, "volume": 1672812.0}, {"date": "2026-01-13", "close": 17.88, "volume": 970944.0}, {"date": "2026-01-14", "close": 17.44, "volume": 501342.0}, {"date": "2026-01-15", "close": 17.58, "volume": 488551.0}, {"date": "2026-01-16", "close": 17.0, "volume": 855198.0}, {"date": "2026-01-20", "close": 16.93, "volume": 417810.0}, {"date": "2026-01-21", "close": 16.98, "volume": 382854.0}, {"date": "2026-01-22", "close": 16.92, "volume": 424490.0}, {"date": "2026-01-23", "close": 16.8, "volume": 450238.0}, {"date": "2026-01-26", "close": 17.14, "volume": 536372.0}, {"date": "2026-01-27", "close": 17.03, "volume": 523879.0}, {"date": "2026-01-28", "close": 16.74, "volume": 481020.0}, {"date": "2026-01-29", "close": 16.55, "volume": 505439.0}, {"date": "2026-01-30", "close": 16.58, "volume": 443119.0}, {"date": "2026-02-02", "close": 16.37, "volume": 341663.0}, {"date": "2026-02-03", "close": 16.26, "volume": 333404.0}, {"date": "2026-02-04", "close": 15.83, "volume": 432986.0}, {"date": "2026-02-05", "close": 15.72, "volume": 343393.0}, {"date": "2026-02-06", "close": 15.59, "volume": 413175.0}, {"date": "2026-02-09", "close": 15.39, "volume": 383705.0}, {"date": "2026-02-10", "close": 15.4, "volume": 360690.0}, {"date": "2026-02-11", "close": 15.24, "volume": 550025.0}, {"date": "2026-02-12", "close": 14.98, "volume": 534148.0}, {"date": "2026-02-13", "close": 15.33, "volume": 322665.0}, {"date": "2026-02-17", "close": 15.25, "volume": 844263.0}, {"date": "2026-02-18", "close": 15.74, "volume": 569275.0}, {"date": "2026-02-19", "close": 15.47, "volume": 421194.0}, {"date": "2026-02-20", "close": 15.48, "volume": 341410.0}, {"date": "2026-02-23", "close": 15.62, "volume": 470778.0}, {"date": "2026-02-24", "close": 15.29, "volume": 1774485.0}, {"date": "2026-02-25", "close": 15.8, "volume": 921287.0}, {"date": "2026-02-26", "close": 16.23, "volume": 795860.0}, {"date": "2026-02-27", "close": 15.52, "volume": 631091.0}, {"date": "2026-03-02", "close": 15.7, "volume": 754364.0}, {"date": "2026-03-03", "close": 15.34, "volume": 426038.0}, {"date": "2026-03-04", "close": 14.71, "volume": 419226.0}, {"date": "2026-03-05", "close": 14.07, "volume": 755037.0}, {"date": "2026-03-06", "close": 13.83, "volume": 532012.0}, {"date": "2026-03-09", "close": 14.03, "volume": 523208.0}, {"date": "2026-03-10", "close": 13.82, "volume": 362887.0}, {"date": "2026-03-11", "close": 14.05, "volume": 397089.0}, {"date": "2026-03-12", "close": 13.82, "volume": 404055.0}, {"date": "2026-03-13", "close": 13.05, "volume": 853865.0}, {"date": "2026-03-16", "close": 12.87, "volume": 662219.0}, {"date": "2026-03-17", "close": 12.84, "volume": 633727.0}, {"date": "2026-03-18", "close": 12.85, "volume": 602764.0}, {"date": "2026-03-19", "close": 12.77, "volume": 944377.0}, {"date": "2026-03-20", "close": 12.79, "volume": 816132.0}, {"date": "2026-03-23", "close": 12.99, "volume": 603184.0}, {"date": "2026-03-24", "close": 13.17, "volume": 467212.0}, {"date": "2026-03-25", "close": 12.91, "volume": 464783.0}, {"date": "2026-03-26", "close": 12.84, "volume": 543818.0}, {"date": "2026-03-27", "close": 12.29, "volume": 490029.0}, {"date": "2026-03-30", "close": 12.28, "volume": 470865.0}, {"date": "2026-03-31", "close": 12.63, "volume": 599429.0}, {"date": "2026-04-01", "close": 13.01, "volume": 871925.0}, {"date": "2026-04-02", "close": 13.12, "volume": 673231.0}, {"date": "2026-04-06", "close": 13.21, "volume": 710522.0}, {"date": "2026-04-07", "close": 13.17, "volume": 1040633.0}, {"date": "2026-04-08", "close": 13.93, "volume": 773258.0}, {"date": "2026-04-09", "close": 13.69, "volume": 1223023.0}, {"date": "2026-04-10", "close": 12.84, "volume": 1015179.0}, {"date": "2026-04-13", "close": 14.0, "volume": 792631.0}, {"date": "2026-04-14", "close": 14.43, "volume": 656992.0}, {"date": "2026-04-15", "close": 14.49, "volume": 641427.0}, {"date": "2026-04-16", "close": 13.67, "volume": 548669.0}, {"date": "2026-04-17", "close": 14.09, "volume": 372991.0}, {"date": "2026-04-20", "close": 14.32, "volume": 433865.0}, {"date": "2026-04-21", "close": 13.82, "volume": 774425.0}, {"date": "2026-04-22", "close": 13.87, "volume": 428255.0}, {"date": "2026-04-23", "close": 13.4, "volume": 399987.0}, {"date": "2026-04-24", "close": 13.52, "volume": 375778.0}, {"date": "2026-04-27", "close": 13.15, "volume": 436604.0}, {"date": "2026-04-28", "close": 12.36, "volume": 532137.0}, {"date": "2026-04-29", "close": 11.93, "volume": 540471.0}, {"date": "2026-04-30", "close": 12.39, "volume": 680122.0}, {"date": "2026-05-01", "close": 13.21, "volume": 1024676.0}, {"date": "2026-05-04", "close": 13.35, "volume": 512173.0}, {"date": "2026-05-05", "close": 13.55, "volume": 654597.0}, {"date": "2026-05-06", "close": 12.99, "volume": 912618.0}, {"date": "2026-05-07", "close": 12.95, "volume": 453416.0}, {"date": "2026-05-08", "close": 12.27, "volume": 725841.0}, {"date": "2026-05-11", "close": 11.61, "volume": 1752774.0}, {"date": "2026-05-12", "close": 13.9, "volume": 3354656.0}, {"date": "2026-05-13", "close": 14.16, "volume": 1544296.0}, {"date": "2026-05-14", "close": 14.6, "volume": 861130.0}, {"date": "2026-05-15", "close": 14.16, "volume": 763653.0}, {"date": "2026-05-18", "close": 14.76, "volume": 722970.0}, {"date": "2026-05-19", "close": 14.84, "volume": 582396.0}, {"date": "2026-05-20", "close": 14.82, "volume": 507257.0}, {"date": "2026-05-21", "close": 14.81, "volume": 770964.0}, {"date": "2026-05-22", "close": 14.68, "volume": 324771.0}, {"date": "2026-05-26", "close": 14.67, "volume": 481204.0}, {"date": "2026-05-27", "close": 14.46, "volume": 555000.0}, {"date": "2026-05-28", "close": 14.41, "volume": 507000.0}, {"date": "2026-05-29", "close": 14.1, "volume": 565264.0}, {"date": "2026-06-01", "close": 13.87, "volume": 763187.0}, {"date": "2026-06-02", "close": 14.01, "volume": 480443.0}, {"date": "2026-06-03", "close": 13.92, "volume": 561427.0}, {"date": "2026-06-04", "close": 14.88, "volume": 471793.0}, {"date": "2026-06-05", "close": 15.12, "volume": 379038.0}, {"date": "2026-06-08", "close": 14.97, "volume": 350702.0}, {"date": "2026-06-09", "close": 15.53, "volume": 328669.0}, {"date": "2026-06-10", "close": 15.37, "volume": 356056.0}, {"date": "2026-06-11", "close": 15.14, "volume": 336945.0}, {"date": "2026-06-12", "close": 15.42, "volume": 217356.0}, {"date": "2026-06-15", "close": 15.12, "volume": 649296.0}, {"date": "2026-06-16", "close": 15.41, "volume": 357304.0}, {"date": "2026-06-17", "close": 15.21, "volume": 630981.0}, {"date": "2026-06-18", "close": 15.84, "volume": 469493.0}, {"date": "2026-06-22", "close": 15.82, "volume": 544646.0}, {"date": "2026-06-23", "close": 15.95, "volume": 386490.0}, {"date": "2026-06-24", "close": 16.34, "volume": 457255.0}, {"date": "2026-06-25", "close": 16.76, "volume": 418259.0}, {"date": "2026-06-26", "close": 17.33, "volume": 1718162.0}, {"date": "2026-06-29", "close": 16.88, "volume": 487795.0}, {"date": "2026-06-30", "close": 16.32, "volume": 1638129.0}, {"date": "2026-07-01", "close": 16.8, "volume": 739471.0}, {"date": "2026-07-02", "close": 17.11, "volume": 474024.0}, {"date": "2026-07-06", "close": 17.68, "volume": 414032.0}, {"date": "2026-07-07", "close": 17.3, "volume": 779685.0}, {"date": "2026-07-08", "close": 16.89, "volume": 1292237.0}, {"date": "2026-07-09", "close": 17.42, "volume": 613026.0}, {"date": "2026-07-10", "close": 17.56, "volume": 421147.0}, {"date": "2026-07-13", "close": 17.85, "volume": 411159.0}, {"date": "2026-07-14", "close": 16.91, "volume": 638989.0}, {"date": "2026-07-15", "close": 17.25, "volume": 447373.0}, {"date": "2026-07-16", "close": 17.72, "volume": 552895.0}, {"date": "2026-07-17", "close": 17.38, "volume": 403799.0}, {"date": "2026-07-20", "close": 17.12, "volume": 371810.0}, {"date": "2026-07-21", "close": 17.04, "volume": 436903.0}, {"date": "2026-07-22", "close": 16.71, "volume": 408081.0}, {"date": "2026-07-23", "close": 16.47, "volume": 331108.0}, {"date": "2026-07-24", "close": 16.62, "volume": 381074.0}], "refreshing": true}