{"ticker": "SILC", "overview": {"cik": "916793", "ticker": "SILC", "name": "SILICOM LTD.", "industry": "Computer Communications Equipment", "country": "", "sic": "3576", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001178913-26-004296", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000778", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001178913-26-004180", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000750", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000749", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000738", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000732847-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001178913-26-004110", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000728", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000727", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000725", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001178913-26-003909", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000704", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001976408-26-000699", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001178913-26-003685", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001178913-26-003683", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001178913-26-003666", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001178913-26-003664", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003662", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001178913-26-003505", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001178913-26-003376", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-30", "title": "Form EFFECT", "accession": "9999999995-26-002171", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001178913-26-003370", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001178913-26-003328", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 2020639.1600000001, "net": -2020639.1600000001, "insiders": 3, "first_date": "2026-08-12", "last_date": "2026-08-24"}, "metrics": {"ticker": "SILC", "has_prices": true, "as_of": "2026-07-24", "last": 39.72, "prev_close": 42.27, "change": -2.5500000000000043, "change_pct": -0.06032647267565659, "session_volume": 119841.0, "vwap_5": 43.20649879872897, "vwap_20": 43.08816276462702, "vwap_60": 43.695740122492694, "vwap_250": 34.12122923598248, "high_52w": 50.98, "low_52w": 13.5, "avg_volume_20": 183312.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001178913-26-004296", "src": "INSIDERS", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "Yeshayhu Orbach", "who_key": "Orbach Yeshayhu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 133605.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "Boardroom sells $134K of SILC", "source_url": "https://www.sec.gov/Archives/edgar/data/2110972/000117891326004296/0001178913-26-004296-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0001178913-26-004180", "src": "INSIDERS", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "Avinoam Eizenman", "who_key": "Eizenman Avinoam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1010000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "A board member cashes out $1M of SILC", "source_url": "https://www.sec.gov/Archives/edgar/data/2110910/000117891326004180/0001178913-26-004180-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0000732847-26-000015", "src": "13DG", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "First Wilshire Securities Management Inc", "who_key": "FIRST WILSHIRE SECURITIES MANAGEMENT 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": "Computer Communications Equipment", "country": "", "headline": "FIRST WILSHIRE SECURITIES MANAGEMENT INC moves to a 4.98% passive stake in SILC", "source_url": "https://www.sec.gov/Archives/edgar/data/732847/0000732847-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001178913-26-004110", "src": "INSIDERS", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "Liron Eizenman", "who_key": "Eizenman Liron", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 877034.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "CEO sells $877K of SILC", "source_url": "https://www.sec.gov/Archives/edgar/data/2110971/000117891326004110/0001178913-26-004110-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001178913-26-003685", "src": "INSIDERS", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "Yuval Karp", "who_key": "Karp Yuval", "role": "EVP Project Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "Insider files routine paperwork on SILC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916793/000117891326003685/0001178913-26-003685-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203924}, {"id": "0001178913-26-003664", "src": "INSIDERS", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "David Castiel", "who_key": "Castiel David", "role": "VP Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "Insider files routine paperwork on SILC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916793/000117891326003664/0001178913-26-003664-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203924}, {"id": "0001178913-26-003666", "src": "INSIDERS", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "Daniel (Dc) Cohen", "who_key": "COHEN DANIEL (DC)", "role": "EVP Operation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "Insider files routine paperwork on SILC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916793/000117891326003666/0001178913-26-003666-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203924}, {"id": "13DG-0001178913-26-002161", "src": "13DG", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "Avinoam Eizenman", "who_key": "Eizenman Avinoam", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "Eizenman Avinoam takes an activist stake in SILC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2110910/0001178913-26-002161-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}], "recent_buys": [], "institutional": [{"id": "13DG-0000732847-26-000015", "src": "13DG", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "First Wilshire Securities Management Inc", "who_key": "FIRST WILSHIRE SECURITIES MANAGEMENT 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": "Computer Communications Equipment", "country": "", "headline": "FIRST WILSHIRE SECURITIES MANAGEMENT INC moves to a 4.98% passive stake in SILC", "source_url": "https://www.sec.gov/Archives/edgar/data/732847/0000732847-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001178913-26-002161", "src": "13DG", "ticker": "SILC", "cik": "916793", "company": "SILICOM LTD.", "company_raw": "SILICOM LTD.", "who": "Avinoam Eizenman", "who_key": "Eizenman Avinoam", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "", "headline": "Eizenman Avinoam takes an activist stake in SILC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2110910/0001178913-26-002161-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}], "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": "Silicom Ltd - Ordinary Shares", "new_value": "SILICOM LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000916793", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000916793", "applied": 1, "detected_at": "2026-10-27T18:06:56.841923"}]}, "key_people": [{"who": "Avinoam Eizenman", "who_key": "Eizenman Avinoam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1010000.0, "net": -1010000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1010000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110910/000117891326004180/0001178913-26-004180-index.htm"}], "latest": {"action": "SELL", "amount": 1010000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110910/000117891326004180/0001178913-26-004180-index.htm"}}, {"who": "Liron Eizenman", "who_key": "Eizenman Liron", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 877034.16, "net": -877034.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 877034.16, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110971/000117891326004110/0001178913-26-004110-index.htm"}], "latest": {"action": "SELL", "amount": 877034.16, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110971/000117891326004110/0001178913-26-004110-index.htm"}}, {"who": "Yeshayhu Orbach", "who_key": "Orbach Yeshayhu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 133605.0, "net": -133605.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133605.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110972/000117891326004296/0001178913-26-004296-index.htm"}], "latest": {"action": "SELL", "amount": 133605.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110972/000117891326004296/0001178913-26-004296-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -877034.16}, {"date": "2026-08-17", "net": -1010000.0}, {"date": "2026-08-24", "net": -133605.0}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001178913-26-004296", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000778", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001178913-26-004180", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000750", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000749", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001976408-26-000738", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000732847-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001178913-26-004110", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000728", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000727", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000725", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001976408-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001178913-26-003909", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001976408-26-000704", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001976408-26-000699", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001178913-26-003685", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001178913-26-003683", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001178913-26-003666", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001178913-26-003664", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003662", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "Foreign material event", "accession": "0001178913-26-003505", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001178913-26-003376", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-30", "title": "Form EFFECT", "accession": "9999999995-26-002171", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001178913-26-003370", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001178913-26-003328", "price_sensitive": true}], "performance": {"ticker": "SILC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 42.89, "volume": 20405.0}, {"date": "2021-07-28", "close": 43.38, "volume": 16993.0}, {"date": "2021-07-29", "close": 45.0, "volume": 27037.0}, {"date": "2021-07-30", "close": 44.89, "volume": 20801.0}, {"date": "2021-08-02", "close": 44.3, "volume": 23724.0}, {"date": "2021-08-03", "close": 44.12, "volume": 22930.0}, {"date": "2021-08-04", "close": 43.62, "volume": 8564.0}, {"date": "2021-08-05", "close": 44.24, "volume": 6972.0}, {"date": "2021-08-06", "close": 43.99, "volume": 7803.0}, {"date": "2021-08-09", "close": 43.83, "volume": 24800.0}, {"date": "2021-08-10", "close": 44.08, "volume": 11278.0}, {"date": "2021-08-11", "close": 44.01, "volume": 12542.0}, {"date": "2021-08-12", "close": 44.79, "volume": 16198.0}, {"date": "2021-08-13", "close": 44.23, "volume": 9178.0}, {"date": "2021-08-16", "close": 43.52, "volume": 17993.0}, {"date": "2021-08-17", "close": 42.27, "volume": 16590.0}, {"date": "2021-08-18", "close": 42.04, "volume": 18552.0}, {"date": "2021-08-19", "close": 42.21, "volume": 15168.0}, {"date": "2021-08-20", "close": 43.03, "volume": 35678.0}, {"date": "2021-08-23", "close": 43.29, "volume": 43803.0}, {"date": "2021-08-24", "close": 44.0, "volume": 18965.0}, {"date": "2021-08-25", "close": 44.36, "volume": 9024.0}, {"date": "2021-08-26", "close": 43.87, "volume": 5916.0}, {"date": "2021-08-27", "close": 44.5, "volume": 7417.0}, {"date": "2021-08-30", "close": 44.9, "volume": 8860.0}, {"date": "2021-08-31", "close": 44.76, "volume": 3847.0}, {"date": "2021-09-01", "close": 44.1, "volume": 11041.0}, {"date": "2021-09-02", "close": 42.8, "volume": 12448.0}, {"date": "2021-09-03", "close": 44.05, "volume": 5656.0}, {"date": "2021-09-07", "close": 43.76, "volume": 16016.0}, {"date": "2021-09-08", "close": 42.91, "volume": 6056.0}, {"date": "2021-09-09", "close": 43.72, "volume": 4486.0}, {"date": "2021-09-10", "close": 42.9, "volume": 11393.0}, {"date": "2021-09-13", "close": 43.5, "volume": 9977.0}, {"date": "2021-09-14", "close": 43.65, "volume": 11788.0}, {"date": "2021-09-15", "close": 43.97, "volume": 11291.0}, {"date": "2021-09-16", "close": 42.8, "volume": 7316.0}, {"date": "2021-09-17", "close": 43.9, "volume": 19253.0}, {"date": "2021-09-20", "close": 43.14, "volume": 14999.0}, {"date": "2021-09-21", "close": 43.11, "volume": 5612.0}, {"date": "2021-09-22", "close": 41.989, "volume": 17341.0}, {"date": "2021-09-23", "close": 42.36, "volume": 9013.0}, {"date": "2021-09-24", "close": 43.08, "volume": 1642.0}, {"date": "2021-09-27", "close": 42.79, "volume": 8870.0}, {"date": "2021-09-28", "close": 41.7, "volume": 7265.0}, {"date": "2021-09-29", "close": 40.35, "volume": 17659.0}, {"date": "2021-09-30", "close": 43.25, "volume": 24287.0}, {"date": "2021-10-01", "close": 40.22, "volume": 25661.0}, {"date": "2021-10-04", "close": 37.7, "volume": 33402.0}, {"date": "2021-10-05", "close": 37.04, "volume": 31471.0}, {"date": "2021-10-06", "close": 36.9, "volume": 31377.0}, {"date": "2021-10-07", "close": 37.62, "volume": 10460.0}, {"date": "2021-10-08", "close": 37.44, "volume": 7433.0}, {"date": "2021-10-11", "close": 37.58, "volume": 9974.0}, {"date": "2021-10-12", "close": 40.79, "volume": 110663.0}, {"date": "2021-10-13", "close": 40.9, "volume": 44354.0}, {"date": "2021-10-14", "close": 40.77, "volume": 27048.0}, {"date": "2021-10-15", "close": 41.53, "volume": 9516.0}, {"date": "2021-10-18", "close": 41.23, "volume": 22098.0}, {"date": "2021-10-19", "close": 41.68, "volume": 20196.0}, {"date": "2021-10-20", "close": 41.8, "volume": 13915.0}, {"date": "2021-10-21", "close": 41.67, "volume": 7708.0}, {"date": "2021-10-22", "close": 41.14, "volume": 10898.0}, {"date": "2021-10-25", "close": 40.8, "volume": 11355.0}, {"date": "2021-10-26", "close": 40.88, "volume": 15069.0}, {"date": "2021-10-27", "close": 42.94, "volume": 31730.0}, {"date": "2021-10-28", "close": 42.0, "volume": 51021.0}, {"date": "2021-10-29", "close": 42.0, "volume": 36416.0}, {"date": "2021-11-01", "close": 41.89, "volume": 19275.0}, {"date": "2021-11-02", "close": 46.72, "volume": 145399.0}, {"date": "2021-11-03", "close": 45.74, "volume": 60373.0}, {"date": "2021-11-04", "close": 46.82, "volume": 28453.0}, {"date": "2021-11-05", "close": 45.76, "volume": 25544.0}, {"date": "2021-11-08", "close": 48.14, "volume": 47796.0}, {"date": "2021-11-09", "close": 47.11, "volume": 19339.0}, {"date": "2021-11-10", "close": 45.4, "volume": 34657.0}, {"date": "2021-11-11", "close": 45.81, "volume": 10069.0}, {"date": "2021-11-12", "close": 45.98, "volume": 13503.0}, {"date": "2021-11-15", "close": 46.28, "volume": 19232.0}, {"date": "2021-11-16", "close": 45.95, "volume": 10552.0}, {"date": "2021-11-17", "close": 45.7, "volume": 6878.0}, {"date": "2021-11-18", "close": 45.26, "volume": 17030.0}, {"date": "2021-11-19", "close": 44.81, "volume": 22254.0}, {"date": "2021-11-22", "close": 44.47, "volume": 23085.0}, {"date": "2021-11-23", "close": 44.7, "volume": 31465.0}, {"date": "2021-11-24", "close": 44.58, "volume": 8683.0}, {"date": "2021-11-26", "close": 44.71, "volume": 20343.0}, {"date": "2021-11-29", "close": 43.34, "volume": 20126.0}, {"date": "2021-11-30", "close": 44.23, "volume": 50443.0}, {"date": "2021-12-01", "close": 44.09, "volume": 39509.0}, {"date": "2021-12-02", "close": 44.46, "volume": 34003.0}, {"date": "2021-12-03", "close": 44.14, "volume": 9082.0}, {"date": "2021-12-06", "close": 44.2, "volume": 7995.0}, {"date": "2021-12-07", "close": 46.0, "volume": 20487.0}, {"date": "2021-12-08", "close": 46.53, "volume": 9388.0}, {"date": "2021-12-09", "close": 45.74, "volume": 16029.0}, {"date": "2021-12-10", "close": 45.68, "volume": 9455.0}, {"date": "2021-12-13", "close": 45.3, "volume": 16282.0}, {"date": "2021-12-14", "close": 44.19, "volume": 10799.0}, {"date": "2021-12-15", "close": 47.44, "volume": 38810.0}, {"date": "2021-12-16", "close": 47.78, "volume": 49057.0}, {"date": "2021-12-17", "close": 47.33, "volume": 34092.0}, {"date": "2021-12-20", "close": 47.92, "volume": 22363.0}, {"date": "2021-12-21", "close": 49.26, "volume": 18179.0}, {"date": "2021-12-22", "close": 49.34, "volume": 21838.0}, {"date": "2021-12-23", "close": 49.2, "volume": 8587.0}, {"date": "2021-12-27", "close": 50.05, "volume": 10964.0}, {"date": "2021-12-28", "close": 49.84, "volume": 8965.0}, {"date": "2021-12-29", "close": 50.09, "volume": 4781.0}, {"date": "2021-12-30", "close": 50.18, "volume": 7243.0}, {"date": "2021-12-31", "close": 51.6, "volume": 35027.0}, {"date": "2022-01-03", "close": 50.24, "volume": 27619.0}, {"date": "2022-01-04", "close": 49.44, "volume": 13208.0}, {"date": "2022-01-05", "close": 48.99, "volume": 20150.0}, {"date": "2022-01-06", "close": 49.17, "volume": 25944.0}, {"date": "2022-01-07", "close": 48.0, "volume": 33269.0}, {"date": "2022-01-10", "close": 48.0, "volume": 15653.0}, {"date": "2022-01-11", "close": 49.8, "volume": 21073.0}, {"date": "2022-01-12", "close": 49.08, "volume": 29999.0}, {"date": "2022-01-13", "close": 48.3, "volume": 10678.0}, {"date": "2022-01-14", "close": 47.72, "volume": 13467.0}, {"date": "2022-01-18", "close": 46.15, "volume": 25363.0}, {"date": "2022-01-19", "close": 45.96, "volume": 32388.0}, {"date": "2022-01-20", "close": 45.75, "volume": 31316.0}, {"date": "2022-01-21", "close": 44.9, "volume": 28261.0}, {"date": "2022-01-24", "close": 45.27, "volume": 36977.0}, {"date": "2022-01-25", "close": 44.1, "volume": 25902.0}, {"date": "2022-01-26", "close": 44.33, "volume": 23151.0}, {"date": "2022-01-27", "close": 43.02, "volume": 23869.0}, {"date": "2022-01-28", "close": 42.5, "volume": 22414.0}, {"date": "2022-01-31", "close": 44.54, "volume": 24060.0}, {"date": "2022-02-01", "close": 45.0, "volume": 18586.0}, {"date": "2022-02-02", "close": 44.51, "volume": 14674.0}, {"date": "2022-02-03", "close": 43.71, "volume": 20588.0}, {"date": "2022-02-04", "close": 44.37, "volume": 12098.0}, {"date": "2022-02-07", "close": 43.84, "volume": 7407.0}, {"date": "2022-02-08", "close": 44.39, "volume": 5071.0}, {"date": "2022-02-09", "close": 45.0, "volume": 32491.0}, {"date": "2022-02-10", "close": 43.78, "volume": 10093.0}, {"date": "2022-02-11", "close": 42.98, "volume": 22029.0}, {"date": "2022-02-14", "close": 42.26, "volume": 19683.0}, {"date": "2022-02-15", "close": 43.44, "volume": 14679.0}, {"date": "2022-02-16", "close": 43.23, "volume": 10935.0}, {"date": "2022-02-17", "close": 42.45, "volume": 8571.0}, {"date": "2022-02-18", "close": 42.11, "volume": 5265.0}, {"date": "2022-02-22", "close": 41.05, "volume": 24250.0}, {"date": "2022-02-23", "close": 41.27, "volume": 11946.0}, {"date": "2022-02-24", "close": 41.88, "volume": 11981.0}, {"date": "2022-02-25", "close": 42.09, "volume": 6474.0}, {"date": "2022-02-28", "close": 42.05, "volume": 13739.0}, {"date": "2022-03-01", "close": 40.58, "volume": 15386.0}, {"date": "2022-03-02", "close": 41.75, "volume": 13380.0}, {"date": "2022-03-03", "close": 40.75, "volume": 8676.0}, {"date": "2022-03-04", "close": 40.0, "volume": 27815.0}, {"date": "2022-03-07", "close": 38.85, "volume": 28673.0}, {"date": "2022-03-08", "close": 38.49, "volume": 51157.0}, {"date": "2022-03-09", "close": 38.48, "volume": 61649.0}, {"date": "2022-03-10", "close": 38.5, "volume": 28238.0}, {"date": "2022-03-11", "close": 37.24, "volume": 27767.0}, {"date": "2022-03-14", "close": 36.16, "volume": 28766.0}, {"date": "2022-03-15", "close": 36.105, "volume": 14974.0}, {"date": "2022-03-16", "close": 39.75, "volume": 33811.0}, {"date": "2022-03-17", "close": 39.41, "volume": 16649.0}, {"date": "2022-03-18", "close": 39.68, "volume": 8222.0}, {"date": "2022-03-21", "close": 39.26, "volume": 4508.0}, {"date": "2022-03-22", "close": 39.0, "volume": 10911.0}, {"date": "2022-03-23", "close": 38.3, "volume": 6574.0}, {"date": "2022-03-24", "close": 38.34, "volume": 20839.0}, {"date": "2022-03-25", "close": 39.1, "volume": 11798.0}, {"date": "2022-03-28", "close": 39.85, "volume": 19499.0}, {"date": "2022-03-29", "close": 40.04, "volume": 20905.0}, {"date": "2022-03-30", "close": 39.77, "volume": 7943.0}, {"date": "2022-03-31", "close": 39.37, "volume": 44490.0}, {"date": "2022-04-01", "close": 39.05, "volume": 4437.0}, {"date": "2022-04-04", "close": 39.35, "volume": 17491.0}, {"date": "2022-04-05", "close": 38.74, "volume": 11103.0}, {"date": "2022-04-06", "close": 37.76, "volume": 14508.0}, {"date": "2022-04-07", "close": 37.3, "volume": 8414.0}, {"date": "2022-04-08", "close": 36.9, "volume": 9184.0}, {"date": "2022-04-11", "close": 36.265, "volume": 15120.0}, {"date": "2022-04-12", "close": 35.88, "volume": 22530.0}, {"date": "2022-04-13", "close": 36.85, "volume": 14454.0}, {"date": "2022-04-14", "close": 36.56, "volume": 12867.0}, {"date": "2022-04-18", "close": 37.06, "volume": 15017.0}, {"date": "2022-04-19", "close": 37.51, "volume": 9647.0}, {"date": "2022-04-20", "close": 38.76, "volume": 18116.0}, {"date": "2022-04-21", "close": 37.71, "volume": 16868.0}, {"date": "2022-04-22", "close": 36.77, "volume": 10946.0}, {"date": "2022-04-25", "close": 37.16, "volume": 24499.0}, {"date": "2022-04-26", "close": 36.4, "volume": 19468.0}, {"date": "2022-04-27", "close": 36.77, "volume": 19372.0}, {"date": "2022-04-28", "close": 35.55, "volume": 27360.0}, {"date": "2022-04-29", "close": 35.18, "volume": 20852.0}, {"date": "2022-05-02", "close": 34.38, "volume": 29014.0}, {"date": "2022-05-03", "close": 38.0, "volume": 43427.0}, {"date": "2022-05-04", "close": 37.4, "volume": 19603.0}, {"date": "2022-05-05", "close": 36.13, "volume": 26453.0}, {"date": "2022-05-06", "close": 35.63, "volume": 29828.0}, {"date": "2022-05-09", "close": 33.27, "volume": 21304.0}, {"date": "2022-05-10", "close": 33.5, "volume": 16095.0}, {"date": "2022-05-11", "close": 32.66, "volume": 11363.0}, {"date": "2022-05-12", "close": 33.23, "volume": 18211.0}, {"date": "2022-05-13", "close": 34.37, "volume": 15043.0}, {"date": "2022-05-16", "close": 34.6, "volume": 10100.0}, {"date": "2022-05-17", "close": 34.7, "volume": 8742.0}, {"date": "2022-05-18", "close": 35.235, "volume": 21000.0}, {"date": "2022-05-19", "close": 35.38, "volume": 16453.0}, {"date": "2022-05-20", "close": 35.63, "volume": 18907.0}, {"date": "2022-05-23", "close": 36.01, "volume": 18423.0}, {"date": "2022-05-24", "close": 35.3, "volume": 11408.0}, {"date": "2022-05-25", "close": 35.69, "volume": 12294.0}, {"date": "2022-05-26", "close": 36.5, "volume": 14961.0}, {"date": "2022-05-27", "close": 37.07, "volume": 4360.0}, {"date": "2022-05-31", "close": 36.76, "volume": 24000.0}, {"date": "2022-06-01", "close": 36.7, "volume": 7978.0}, {"date": "2022-06-02", "close": 37.35, "volume": 11839.0}, {"date": "2022-06-03", "close": 37.165, "volume": 3706.0}, {"date": "2022-06-06", "close": 36.88, "volume": 4549.0}, {"date": "2022-06-07", "close": 36.71, "volume": 18200.0}, {"date": "2022-06-08", "close": 35.9, "volume": 41434.0}, {"date": "2022-06-09", "close": 35.69, "volume": 13068.0}, {"date": "2022-06-10", "close": 34.4, "volume": 17334.0}, {"date": "2022-06-13", "close": 32.26, "volume": 24031.0}, {"date": "2022-06-14", "close": 32.57, "volume": 8372.0}, {"date": "2022-06-15", "close": 33.08, "volume": 8690.0}, {"date": "2022-06-16", "close": 32.15, "volume": 21130.0}, {"date": "2022-06-17", "close": 32.67, "volume": 72641.0}, {"date": "2022-06-21", "close": 33.59, "volume": 15288.0}, {"date": "2022-06-22", "close": 33.565, "volume": 2964.0}, {"date": "2022-06-23", "close": 33.96, "volume": 45568.0}, {"date": "2022-06-24", "close": 34.06, "volume": 5047.0}, {"date": "2022-06-27", "close": 33.92, "volume": 3957.0}, {"date": "2022-06-28", "close": 33.6, "volume": 3661.0}, {"date": "2022-06-29", "close": 33.65, "volume": 4940.0}, {"date": "2022-06-30", "close": 33.65, "volume": 28600.0}, {"date": "2022-07-01", "close": 33.22, "volume": 12305.0}, {"date": "2022-07-05", "close": 32.5, "volume": 12490.0}, {"date": "2022-07-06", "close": 33.56, "volume": 15235.0}, {"date": "2022-07-07", "close": 34.75, "volume": 10296.0}, {"date": "2022-07-08", "close": 35.24, "volume": 3864.0}, {"date": "2022-07-11", "close": 35.0, "volume": 4408.0}, {"date": "2022-07-12", "close": 34.7, "volume": 2318.0}, {"date": "2022-07-13", "close": 34.72, "volume": 3890.0}, {"date": "2022-07-14", "close": 34.86, "volume": 3067.0}, {"date": "2022-07-15", "close": 34.76, "volume": 17539.0}, {"date": "2022-07-18", "close": 34.8, "volume": 4073.0}, {"date": "2022-07-19", "close": 36.1, "volume": 6396.0}, {"date": "2022-07-20", "close": 36.62, "volume": 14697.0}, {"date": "2022-07-21", "close": 37.66, "volume": 16637.0}, {"date": "2022-07-22", "close": 36.4, "volume": 2354.0}, {"date": "2022-07-25", "close": 37.95, "volume": 9908.0}, {"date": "2022-07-26", "close": 37.95, "volume": 1016.0}, {"date": "2022-07-27", "close": 39.66, "volume": 17760.0}, {"date": "2022-07-28", "close": 41.27, "volume": 23891.0}, {"date": "2022-07-29", "close": 41.99, "volume": 46790.0}, {"date": "2022-08-01", "close": 40.01, "volume": 56916.0}, {"date": "2022-08-02", "close": 40.8, "volume": 22987.0}, {"date": "2022-08-03", "close": 41.8, "volume": 19130.0}, {"date": "2022-08-04", "close": 41.92, "volume": 8348.0}, {"date": "2022-08-05", "close": 41.49, "volume": 27566.0}, {"date": "2022-08-08", "close": 41.7, "volume": 35072.0}, {"date": "2022-08-09", "close": 41.81, "volume": 11435.0}, {"date": "2022-08-10", "close": 42.23, "volume": 14971.0}, {"date": "2022-08-11", "close": 41.88, "volume": 21180.0}, {"date": "2022-08-12", "close": 43.12, "volume": 33553.0}, {"date": "2022-08-15", "close": 44.29, "volume": 10725.0}, {"date": "2022-08-16", "close": 43.74, "volume": 11249.0}, {"date": "2022-08-17", "close": 42.97, "volume": 21837.0}, {"date": "2022-08-18", "close": 43.065, "volume": 5627.0}, {"date": "2022-08-19", "close": 42.56, "volume": 6862.0}, {"date": "2022-08-22", "close": 42.2, "volume": 6584.0}, {"date": "2022-08-23", "close": 42.5, "volume": 8600.0}, {"date": "2022-08-24", "close": 42.6418, "volume": 12147.0}, {"date": "2022-08-25", "close": 42.8, "volume": 3098.0}, {"date": "2022-08-26", "close": 41.75, "volume": 13729.0}, {"date": "2022-08-29", "close": 40.65, "volume": 3690.0}, {"date": "2022-08-30", "close": 39.84, "volume": 12191.0}, {"date": "2022-08-31", "close": 40.38, "volume": 11764.0}, {"date": "2022-09-01", "close": 38.75, "volume": 8647.0}, {"date": "2022-09-02", "close": 38.96, "volume": 5837.0}, {"date": "2022-09-06", "close": 38.34, "volume": 10555.0}, {"date": "2022-09-07", "close": 38.65, "volume": 11220.0}, {"date": "2022-09-08", "close": 39.35, "volume": 9060.0}, {"date": "2022-09-09", "close": 39.66, "volume": 7592.0}, {"date": "2022-09-12", "close": 39.21, "volume": 4136.0}, {"date": "2022-09-13", "close": 36.67, "volume": 33113.0}, {"date": "2022-09-14", "close": 37.0, "volume": 7319.0}, {"date": "2022-09-15", "close": 37.22, "volume": 8061.0}, {"date": "2022-09-16", "close": 37.13, "volume": 3628.0}, {"date": "2022-09-19", "close": 36.55, "volume": 3018.0}, {"date": "2022-09-20", "close": 36.18, "volume": 3227.0}, {"date": "2022-09-21", "close": 35.635, "volume": 7263.0}, {"date": "2022-09-22", "close": 35.15, "volume": 2921.0}, {"date": "2022-09-23", "close": 34.72, "volume": 12352.0}, {"date": "2022-09-26", "close": 34.25, "volume": 14063.0}, {"date": "2022-09-27", "close": 35.12, "volume": 3460.0}, {"date": "2022-09-28", "close": 34.95, "volume": 4447.0}, {"date": "2022-09-29", "close": 34.37, "volume": 5721.0}, {"date": "2022-09-30", "close": 35.34, "volume": 15121.0}, {"date": "2022-10-03", "close": 36.31, "volume": 2642.0}, {"date": "2022-10-04", "close": 36.97, "volume": 12751.0}, {"date": "2022-10-05", "close": 37.11, "volume": 17322.0}, {"date": "2022-10-06", "close": 37.1, "volume": 3806.0}, {"date": "2022-10-07", "close": 36.1, "volume": 6170.0}, {"date": "2022-10-10", "close": 35.24, "volume": 2408.0}, {"date": "2022-10-11", "close": 35.23, "volume": 6052.0}, {"date": "2022-10-12", "close": 35.16, "volume": 5415.0}, {"date": "2022-10-13", "close": 35.98, "volume": 18015.0}, {"date": "2022-10-14", "close": 34.82, "volume": 8683.0}, {"date": "2022-10-17", "close": 35.59, "volume": 7081.0}, {"date": "2022-10-18", "close": 35.2102, "volume": 3891.0}, {"date": "2022-10-19", "close": 35.4, "volume": 5744.0}, {"date": "2022-10-20", "close": 35.61, "volume": 18936.0}, {"date": "2022-10-21", "close": 36.9, "volume": 2848.0}, {"date": "2022-10-24", "close": 36.5, "volume": 3937.0}, {"date": "2022-10-25", "close": 37.51, "volume": 8046.0}, {"date": "2022-10-26", "close": 38.07, "volume": 7086.0}, {"date": "2022-10-27", "close": 38.25, "volume": 23254.0}, {"date": "2022-10-28", "close": 39.7922, "volume": 8926.0}, {"date": "2022-10-31", "close": 44.66, "volume": 54558.0}, {"date": "2022-11-01", "close": 42.91, "volume": 16798.0}, {"date": "2022-11-02", "close": 42.45, "volume": 24209.0}, {"date": "2022-11-03", "close": 42.57, "volume": 17660.0}, {"date": "2022-11-04", "close": 42.98, "volume": 11297.0}, {"date": "2022-11-07", "close": 43.1, "volume": 20761.0}, {"date": "2022-11-08", "close": 42.65, "volume": 16169.0}, {"date": "2022-11-09", "close": 42.61, "volume": 17479.0}, {"date": "2022-11-10", "close": 44.32, "volume": 25586.0}, {"date": "2022-11-11", "close": 43.94, "volume": 26702.0}, {"date": "2022-11-14", "close": 43.3, "volume": 16830.0}, {"date": "2022-11-15", "close": 43.64, "volume": 10101.0}, {"date": "2022-11-16", "close": 42.87, "volume": 23909.0}, {"date": "2022-11-17", "close": 43.0, "volume": 32164.0}, {"date": "2022-11-18", "close": 43.215, "volume": 11499.0}, {"date": "2022-11-21", "close": 42.76, "volume": 18845.0}, {"date": "2022-11-22", "close": 43.0, "volume": 3802.0}, {"date": "2022-11-23", "close": 43.21, "volume": 23630.0}, {"date": "2022-11-25", "close": 44.065, "volume": 8107.0}, {"date": "2022-11-28", "close": 43.71, "volume": 51245.0}, {"date": "2022-11-29", "close": 43.83, "volume": 12359.0}, {"date": "2022-11-30", "close": 45.68, "volume": 33692.0}, {"date": "2022-12-01", "close": 46.13, "volume": 35803.0}, {"date": "2022-12-02", "close": 46.19, "volume": 12406.0}, {"date": "2022-12-05", "close": 45.96, "volume": 5820.0}, {"date": "2022-12-06", "close": 44.105, "volume": 27753.0}, {"date": "2022-12-07", "close": 44.45, "volume": 20852.0}, {"date": "2022-12-08", "close": 45.2, "volume": 18820.0}, {"date": "2022-12-09", "close": 45.16, "volume": 7883.0}, {"date": "2022-12-12", "close": 43.27, "volume": 16121.0}, {"date": "2022-12-13", "close": 43.99, "volume": 28306.0}, {"date": "2022-12-14", "close": 43.69, "volume": 18745.0}, {"date": "2022-12-15", "close": 42.55, "volume": 19809.0}, {"date": "2022-12-16", "close": 42.15, "volume": 85110.0}, {"date": "2022-12-19", "close": 42.75, "volume": 15409.0}, {"date": "2022-12-20", "close": 42.3, "volume": 3725.0}, {"date": "2022-12-21", "close": 42.46, "volume": 9477.0}, {"date": "2022-12-22", "close": 41.49, "volume": 8051.0}, {"date": "2022-12-23", "close": 41.605, "volume": 14526.0}, {"date": "2022-12-27", "close": 41.26, "volume": 3655.0}, {"date": "2022-12-28", "close": 40.75, "volume": 21020.0}, {"date": "2022-12-29", "close": 42.6, "volume": 6301.0}, {"date": "2022-12-30", "close": 42.15, "volume": 13931.0}, {"date": "2023-01-03", "close": 42.61, "volume": 7781.0}, {"date": "2023-01-04", "close": 43.59, "volume": 30912.0}, {"date": "2023-01-05", "close": 43.76, "volume": 19419.0}, {"date": "2023-01-06", "close": 45.09, "volume": 14371.0}, {"date": "2023-01-09", "close": 45.33, "volume": 16420.0}, {"date": "2023-01-10", "close": 46.27, "volume": 18017.0}, {"date": "2023-01-11", "close": 47.96, "volume": 41192.0}, {"date": "2023-01-12", "close": 48.8, "volume": 17107.0}, {"date": "2023-01-13", "close": 48.15, "volume": 33865.0}, {"date": "2023-01-17", "close": 49.38, "volume": 30766.0}, {"date": "2023-01-18", "close": 47.2, "volume": 16526.0}, {"date": "2023-01-19", "close": 45.21, "volume": 28536.0}, {"date": "2023-01-20", "close": 46.45, "volume": 6683.0}, {"date": "2023-01-23", "close": 46.84, "volume": 26469.0}, {"date": "2023-01-24", "close": 47.29, "volume": 41172.0}, {"date": "2023-01-25", "close": 47.26, "volume": 20146.0}, {"date": "2023-01-26", "close": 47.2, "volume": 19051.0}, {"date": "2023-01-27", "close": 48.53, "volume": 22529.0}, {"date": "2023-01-30", "close": 41.37, "volume": 93445.0}, {"date": "2023-01-31", "close": 43.02, "volume": 58310.0}, {"date": "2023-02-01", "close": 41.7, "volume": 37364.0}, {"date": "2023-02-02", "close": 40.75, "volume": 28467.0}, {"date": "2023-02-03", "close": 40.33, "volume": 33877.0}, {"date": "2023-02-06", "close": 39.87, "volume": 18583.0}, {"date": "2023-02-07", "close": 40.4, "volume": 34389.0}, {"date": "2023-02-08", "close": 39.36, "volume": 11512.0}, {"date": "2023-02-09", "close": 38.52, "volume": 15034.0}, {"date": "2023-02-10", "close": 38.98, "volume": 26574.0}, {"date": "2023-02-13", "close": 39.66, "volume": 15587.0}, {"date": "2023-02-14", "close": 39.6, "volume": 13776.0}, {"date": "2023-02-15", "close": 40.12, "volume": 26833.0}, {"date": "2023-02-16", "close": 39.08, "volume": 19161.0}, {"date": "2023-02-17", "close": 39.16, "volume": 2924.0}, {"date": "2023-02-21", "close": 38.0, "volume": 15158.0}, {"date": "2023-02-22", "close": 37.9, "volume": 4903.0}, {"date": "2023-02-23", "close": 38.28, "volume": 11615.0}, {"date": "2023-02-24", "close": 38.15, "volume": 20801.0}, {"date": "2023-02-27", "close": 38.81, "volume": 16862.0}, {"date": "2023-02-28", "close": 38.11, "volume": 7638.0}, {"date": "2023-03-01", "close": 38.44, "volume": 8896.0}, {"date": "2023-03-02", "close": 39.01, "volume": 11341.0}, {"date": "2023-03-03", "close": 38.95, "volume": 17420.0}, {"date": "2023-03-06", "close": 37.82, "volume": 13630.0}, {"date": "2023-03-07", "close": 37.68, "volume": 8752.0}, {"date": "2023-03-08", "close": 37.49, "volume": 20727.0}, {"date": "2023-03-09", "close": 37.37, "volume": 9462.0}, {"date": "2023-03-10", "close": 36.31, "volume": 18741.0}, {"date": "2023-03-13", "close": 35.99, "volume": 11550.0}, {"date": "2023-03-14", "close": 36.1, "volume": 23996.0}, {"date": "2023-03-15", "close": 35.62, "volume": 7977.0}, {"date": "2023-03-16", "close": 36.3, "volume": 20505.0}, {"date": "2023-03-17", "close": 35.5, "volume": 25570.0}, {"date": "2023-03-20", "close": 36.03, "volume": 11498.0}, {"date": "2023-03-21", "close": 36.59, "volume": 12852.0}, {"date": "2023-03-22", "close": 36.59, "volume": 15735.0}, {"date": "2023-03-23", "close": 36.46, "volume": 8310.0}, {"date": "2023-03-24", "close": 36.9, "volume": 913.0}, {"date": "2023-03-27", "close": 36.8, "volume": 3556.0}, {"date": "2023-03-28", "close": 36.2, "volume": 8030.0}, {"date": "2023-03-29", "close": 36.32, "volume": 12503.0}, {"date": "2023-03-30", "close": 36.6, "volume": 6814.0}, {"date": "2023-03-31", "close": 37.48, "volume": 5641.0}, {"date": "2023-04-03", "close": 37.37, "volume": 5671.0}, {"date": "2023-04-04", "close": 37.02, "volume": 4393.0}, {"date": "2023-04-05", "close": 36.78, "volume": 3595.0}, {"date": "2023-04-06", "close": 36.66, "volume": 4414.0}, {"date": "2023-04-10", "close": 36.85, "volume": 14379.0}, {"date": "2023-04-11", "close": 36.46, "volume": 7432.0}, {"date": "2023-04-12", "close": 36.63, "volume": 7291.0}, {"date": "2023-04-13", "close": 36.77, "volume": 15989.0}, {"date": "2023-04-14", "close": 36.2, "volume": 11452.0}, {"date": "2023-04-17", "close": 35.51, "volume": 11822.0}, {"date": "2023-04-18", "close": 35.03, "volume": 21154.0}, {"date": "2023-04-19", "close": 34.75, "volume": 11681.0}, {"date": "2023-04-20", "close": 34.57, "volume": 26135.0}, {"date": "2023-04-21", "close": 34.3, "volume": 12182.0}, {"date": "2023-04-24", "close": 34.18, "volume": 11948.0}, {"date": "2023-04-25", "close": 33.53, "volume": 11046.0}, {"date": "2023-04-26", "close": 33.65, "volume": 5748.0}, {"date": "2023-04-27", "close": 33.73, "volume": 13044.0}, {"date": "2023-04-28", "close": 34.94, "volume": 24666.0}, {"date": "2023-05-01", "close": 36.5, "volume": 46469.0}, {"date": "2023-05-02", "close": 35.08, "volume": 7794.0}, {"date": "2023-05-03", "close": 34.51, "volume": 19684.0}, {"date": "2023-05-04", "close": 34.25, "volume": 7303.0}, {"date": "2023-05-05", "close": 34.36, "volume": 8430.0}, {"date": "2023-05-08", "close": 34.89, "volume": 9840.0}, {"date": "2023-05-09", "close": 34.83, "volume": 13275.0}, {"date": "2023-05-10", "close": 34.26, "volume": 13498.0}, {"date": "2023-05-11", "close": 34.24, "volume": 12395.0}, {"date": "2023-05-12", "close": 34.02, "volume": 6093.0}, {"date": "2023-05-15", "close": 34.15, "volume": 8463.0}, {"date": "2023-05-16", "close": 33.49, "volume": 16655.0}, {"date": "2023-05-17", "close": 34.2, "volume": 37850.0}, {"date": "2023-05-18", "close": 34.67, "volume": 29056.0}, {"date": "2023-05-19", "close": 34.77, "volume": 6562.0}, {"date": "2023-05-22", "close": 35.02, "volume": 6720.0}, {"date": "2023-05-23", "close": 34.3, "volume": 13159.0}, {"date": "2023-05-24", "close": 34.0, "volume": 3542.0}, {"date": "2023-05-25", "close": 34.675, "volume": 4808.0}, {"date": "2023-05-26", "close": 35.72, "volume": 20058.0}, {"date": "2023-05-30", "close": 35.56, "volume": 10947.0}, {"date": "2023-05-31", "close": 36.78, "volume": 9196.0}, {"date": "2023-06-01", "close": 36.0, "volume": 26043.0}, {"date": "2023-06-02", "close": 36.88, "volume": 11881.0}, {"date": "2023-06-05", "close": 35.51, "volume": 9213.0}, {"date": "2023-06-06", "close": 36.42, "volume": 7957.0}, {"date": "2023-06-07", "close": 37.31, "volume": 17726.0}, {"date": "2023-06-08", "close": 36.0, "volume": 31403.0}, {"date": "2023-06-09", "close": 35.8, "volume": 23537.0}, {"date": "2023-06-12", "close": 35.76, "volume": 20777.0}, {"date": "2023-06-13", "close": 36.25, "volume": 38372.0}, {"date": "2023-06-14", "close": 36.24, "volume": 23177.0}, {"date": "2023-06-15", "close": 36.45, "volume": 13267.0}, {"date": "2023-06-16", "close": 36.36, "volume": 5791.0}, {"date": "2023-06-20", "close": 36.31, "volume": 11866.0}, {"date": "2023-06-21", "close": 36.38, "volume": 5829.0}, {"date": "2023-06-22", "close": 35.8, "volume": 6800.0}, {"date": "2023-06-23", "close": 35.04, "volume": 12067.0}, {"date": "2023-06-26", "close": 35.51, "volume": 12759.0}, {"date": "2023-06-27", "close": 35.74, "volume": 13473.0}, {"date": "2023-06-28", "close": 35.01, "volume": 28991.0}, {"date": "2023-06-29", "close": 36.25, "volume": 22541.0}, {"date": "2023-06-30", "close": 36.86, "volume": 8771.0}, {"date": "2023-07-03", "close": 36.89, "volume": 3117.0}, {"date": "2023-07-05", "close": 35.75, "volume": 17777.0}, {"date": "2023-07-06", "close": 36.11, "volume": 8544.0}, {"date": "2023-07-07", "close": 36.1, "volume": 14533.0}, {"date": "2023-07-10", "close": 36.14, "volume": 9694.0}, {"date": "2023-07-11", "close": 36.75, "volume": 18926.0}, {"date": "2023-07-12", "close": 36.535, "volume": 19102.0}, {"date": "2023-07-13", "close": 36.97, "volume": 13419.0}, {"date": "2023-07-14", "close": 37.15, "volume": 7768.0}, {"date": "2023-07-17", "close": 36.26, "volume": 18763.0}, {"date": "2023-07-18", "close": 36.15, "volume": 46119.0}, {"date": "2023-07-19", "close": 36.85, "volume": 12211.0}, {"date": "2023-07-20", "close": 38.22, "volume": 25012.0}, {"date": "2023-07-21", "close": 39.07, "volume": 13841.0}, {"date": "2023-07-24", "close": 38.61, "volume": 12628.0}, {"date": "2023-07-25", "close": 39.0, "volume": 14053.0}, {"date": "2023-07-26", "close": 40.54, "volume": 18132.0}, {"date": "2023-07-27", "close": 38.66, "volume": 18329.0}, {"date": "2023-07-28", "close": 39.05, "volume": 20589.0}, {"date": "2023-07-31", "close": 29.42, "volume": 550217.0}, {"date": "2023-08-01", "close": 28.49, "volume": 222369.0}, {"date": "2023-08-02", "close": 27.34, "volume": 120201.0}, {"date": "2023-08-03", "close": 27.51, "volume": 45195.0}, {"date": "2023-08-04", "close": 27.01, "volume": 31998.0}, {"date": "2023-08-07", "close": 27.14, "volume": 57490.0}, {"date": "2023-08-08", "close": 27.55, "volume": 31799.0}, {"date": "2023-08-09", "close": 26.7, "volume": 36307.0}, {"date": "2023-08-10", "close": 26.72, "volume": 30697.0}, {"date": "2023-08-11", "close": 26.66, "volume": 15539.0}, {"date": "2023-08-14", "close": 26.96, "volume": 28828.0}, {"date": "2023-08-15", "close": 26.26, "volume": 22732.0}, {"date": "2023-08-16", "close": 25.9, "volume": 62979.0}, {"date": "2023-08-17", "close": 26.3, "volume": 44096.0}, {"date": "2023-08-18", "close": 26.11, "volume": 12396.0}, {"date": "2023-08-21", "close": 25.92, "volume": 14908.0}, {"date": "2023-08-22", "close": 26.39, "volume": 14273.0}, {"date": "2023-08-23", "close": 26.41, "volume": 18638.0}, {"date": "2023-08-24", "close": 25.96, "volume": 17324.0}, {"date": "2023-08-25", "close": 26.35, "volume": 16139.0}, {"date": "2023-08-28", "close": 26.18, "volume": 35229.0}, {"date": "2023-08-29", "close": 26.46, "volume": 17016.0}, {"date": "2023-08-30", "close": 26.9, "volume": 54000.0}, {"date": "2023-08-31", "close": 26.8, "volume": 35902.0}, {"date": "2023-09-01", "close": 26.45, "volume": 25115.0}, {"date": "2023-09-05", "close": 26.6, "volume": 20072.0}, {"date": "2023-09-06", "close": 26.45, "volume": 19874.0}, {"date": "2023-09-07", "close": 26.66, "volume": 17166.0}, {"date": "2023-09-08", "close": 26.79, "volume": 18504.0}, {"date": "2023-09-11", "close": 26.45, "volume": 21567.0}, {"date": "2023-09-12", "close": 26.01, "volume": 13254.0}, {"date": "2023-09-13", "close": 26.69, "volume": 40615.0}, {"date": "2023-09-14", "close": 26.61, "volume": 22224.0}, {"date": "2023-09-15", "close": 26.2, "volume": 65501.0}, {"date": "2023-09-18", "close": 25.47, "volume": 7472.0}, {"date": "2023-09-19", "close": 25.52, "volume": 11163.0}, {"date": "2023-09-20", "close": 25.34, "volume": 22578.0}, {"date": "2023-09-21", "close": 24.96, "volume": 20940.0}, {"date": "2023-09-22", "close": 24.8, "volume": 13855.0}, {"date": "2023-09-25", "close": 24.32, "volume": 18013.0}, {"date": "2023-09-26", "close": 24.65, "volume": 24284.0}, {"date": "2023-09-27", "close": 25.585, "volume": 14953.0}, {"date": "2023-09-28", "close": 25.2, "volume": 15807.0}, {"date": "2023-09-29", "close": 26.1, "volume": 18666.0}, {"date": "2023-10-02", "close": 25.87, "volume": 16264.0}, {"date": "2023-10-03", "close": 25.455, "volume": 5855.0}, {"date": "2023-10-04", "close": 25.39, "volume": 5583.0}, {"date": "2023-10-05", "close": 25.95, "volume": 12785.0}, {"date": "2023-10-06", "close": 25.01, "volume": 17799.0}, {"date": "2023-10-09", "close": 24.3, "volume": 34793.0}, {"date": "2023-10-10", "close": 24.0, "volume": 16721.0}, {"date": "2023-10-11", "close": 23.5, "volume": 20396.0}, {"date": "2023-10-12", "close": 23.07, "volume": 11148.0}, {"date": "2023-10-13", "close": 22.48, "volume": 24498.0}, {"date": "2023-10-16", "close": 22.81, "volume": 26355.0}, {"date": "2023-10-17", "close": 23.13, "volume": 33796.0}, {"date": "2023-10-18", "close": 23.65, "volume": 13528.0}, {"date": "2023-10-19", "close": 23.58, "volume": 36941.0}, {"date": "2023-10-20", "close": 22.77, "volume": 13516.0}, {"date": "2023-10-23", "close": 22.12, "volume": 19384.0}, {"date": "2023-10-24", "close": 22.56, "volume": 10641.0}, {"date": "2023-10-25", "close": 22.2, "volume": 11792.0}, {"date": "2023-10-26", "close": 15.49, "volume": 722847.0}, {"date": "2023-10-27", "close": 15.0, "volume": 148747.0}, {"date": "2023-10-30", "close": 15.0, "volume": 116823.0}, {"date": "2023-10-31", "close": 15.16, "volume": 86100.0}, {"date": "2023-11-01", "close": 15.5, "volume": 49510.0}, {"date": "2023-11-02", "close": 15.38, "volume": 40867.0}, {"date": "2023-11-03", "close": 15.35, "volume": 45797.0}, {"date": "2023-11-06", "close": 15.15, "volume": 41423.0}, {"date": "2023-11-07", "close": 14.52, "volume": 48116.0}, {"date": "2023-11-08", "close": 14.5, "volume": 50824.0}, {"date": "2023-11-09", "close": 14.22, "volume": 49859.0}, {"date": "2023-11-10", "close": 14.1, "volume": 106785.0}, {"date": "2023-11-13", "close": 14.68, "volume": 42433.0}, {"date": "2023-11-14", "close": 14.83, "volume": 34723.0}, {"date": "2023-11-15", "close": 15.0, "volume": 76365.0}, {"date": "2023-11-16", "close": 14.89, "volume": 97394.0}, {"date": "2023-11-17", "close": 15.18, "volume": 115272.0}, {"date": "2023-11-20", "close": 15.96, "volume": 59323.0}, {"date": "2023-11-21", "close": 16.118, "volume": 34160.0}, {"date": "2023-11-22", "close": 16.08, "volume": 20300.0}, {"date": "2023-11-24", "close": 16.9, "volume": 38146.0}, {"date": "2023-11-27", "close": 15.86, "volume": 36389.0}, {"date": "2023-11-28", "close": 15.69, "volume": 25378.0}, {"date": "2023-11-29", "close": 16.24, "volume": 29992.0}, {"date": "2023-11-30", "close": 16.3, "volume": 65090.0}, {"date": "2023-12-01", "close": 16.65, "volume": 23007.0}, {"date": "2023-12-04", "close": 16.81, "volume": 55448.0}, {"date": "2023-12-05", "close": 17.29, "volume": 29319.0}, {"date": "2023-12-06", "close": 17.42, "volume": 64477.0}, {"date": "2023-12-07", "close": 17.63, "volume": 40218.0}, {"date": "2023-12-08", "close": 17.34, "volume": 12858.0}, {"date": "2023-12-11", "close": 16.84, "volume": 31753.0}, {"date": "2023-12-12", "close": 17.06, "volume": 27078.0}, {"date": "2023-12-13", "close": 17.38, "volume": 15496.0}, {"date": "2023-12-14", "close": 17.75, "volume": 51829.0}, {"date": "2023-12-15", "close": 16.76, "volume": 48499.0}, {"date": "2023-12-18", "close": 17.47, "volume": 26569.0}, {"date": "2023-12-19", "close": 17.41, "volume": 29813.0}, {"date": "2023-12-20", "close": 17.0, "volume": 40266.0}, {"date": "2023-12-21", "close": 17.68, "volume": 56907.0}, {"date": "2023-12-22", "close": 17.74, "volume": 43013.0}, {"date": "2023-12-26", "close": 18.66, "volume": 35106.0}, {"date": "2023-12-27", "close": 18.65, "volume": 29491.0}, {"date": "2023-12-28", "close": 18.49, "volume": 31255.0}, {"date": "2023-12-29", "close": 18.1, "volume": 21688.0}, {"date": "2024-01-02", "close": 18.31, "volume": 19760.0}, {"date": "2024-01-03", "close": 17.64, "volume": 25537.0}, {"date": "2024-01-04", "close": 17.36, "volume": 18703.0}, {"date": "2024-01-05", "close": 17.06, "volume": 16870.0}, {"date": "2024-01-08", "close": 17.35, "volume": 32217.0}, {"date": "2024-01-09", "close": 17.87, "volume": 50654.0}, {"date": "2024-01-10", "close": 18.27, "volume": 30877.0}, {"date": "2024-01-11", "close": 18.95, "volume": 27791.0}, {"date": "2024-01-12", "close": 18.57, "volume": 26759.0}, {"date": "2024-01-16", "close": 18.1, "volume": 35260.0}, {"date": "2024-01-17", "close": 17.9, "volume": 48696.0}, {"date": "2024-01-18", "close": 16.98, "volume": 167615.0}, {"date": "2024-01-19", "close": 17.45, "volume": 90722.0}, {"date": "2024-01-22", "close": 17.72, "volume": 137337.0}, {"date": "2024-01-23", "close": 17.45, "volume": 55715.0}, {"date": "2024-01-24", "close": 17.33, "volume": 53022.0}, {"date": "2024-01-25", "close": 17.51, "volume": 39407.0}, {"date": "2024-01-26", "close": 17.05, "volume": 39278.0}, {"date": "2024-01-29", "close": 17.05, "volume": 31644.0}, {"date": "2024-01-30", "close": 17.23, "volume": 40406.0}, {"date": "2024-01-31", "close": 17.03, "volume": 30279.0}, {"date": "2024-02-01", "close": 17.0, "volume": 263949.0}, {"date": "2024-02-02", "close": 17.02, "volume": 64755.0}, {"date": "2024-02-05", "close": 16.95, "volume": 193607.0}, {"date": "2024-02-06", "close": 16.45, "volume": 37891.0}, {"date": "2024-02-07", "close": 15.77, "volume": 33206.0}, {"date": "2024-02-08", "close": 15.8, "volume": 42163.0}, {"date": "2024-02-09", "close": 15.41, "volume": 40172.0}, {"date": "2024-02-12", "close": 15.89, "volume": 26890.0}, {"date": "2024-02-13", "close": 15.27, "volume": 45089.0}, {"date": "2024-02-14", "close": 15.36, "volume": 45681.0}, {"date": "2024-02-15", "close": 15.33, "volume": 47302.0}, {"date": "2024-02-16", "close": 15.2, "volume": 24247.0}, {"date": "2024-02-20", "close": 15.35, "volume": 54263.0}, {"date": "2024-02-21", "close": 15.02, "volume": 34865.0}, {"date": "2024-02-22", "close": 15.35, "volume": 31850.0}, {"date": "2024-02-23", "close": 15.43, "volume": 45493.0}, {"date": "2024-02-26", "close": 15.4, "volume": 34092.0}, {"date": "2024-02-27", "close": 15.42, "volume": 28017.0}, {"date": "2024-02-28", "close": 15.2, "volume": 33671.0}, {"date": "2024-02-29", "close": 15.24, "volume": 17200.0}, {"date": "2024-03-01", "close": 15.1, "volume": 55461.0}, {"date": "2024-03-04", "close": 15.51, "volume": 30780.0}, {"date": "2024-03-05", "close": 15.16, "volume": 11371.0}, {"date": "2024-03-06", "close": 15.2, "volume": 17182.0}, {"date": "2024-03-07", "close": 15.74, "volume": 13109.0}, {"date": "2024-03-08", "close": 15.4, "volume": 14674.0}, {"date": "2024-03-11", "close": 15.0, "volume": 26753.0}, {"date": "2024-03-12", "close": 15.3, "volume": 20623.0}, {"date": "2024-03-13", "close": 14.87, "volume": 20464.0}, {"date": "2024-03-14", "close": 15.005, "volume": 26512.0}, {"date": "2024-03-15", "close": 15.57, "volume": 42527.0}, {"date": "2024-03-18", "close": 15.01, "volume": 23448.0}, {"date": "2024-03-19", "close": 15.22, "volume": 10937.0}, {"date": "2024-03-20", "close": 15.2, "volume": 15982.0}, {"date": "2024-03-21", "close": 15.4, "volume": 23978.0}, {"date": "2024-03-22", "close": 15.6, "volume": 13076.0}, {"date": "2024-03-25", "close": 15.64, "volume": 13475.0}, {"date": "2024-03-26", "close": 15.5, "volume": 23040.0}, {"date": "2024-03-27", "close": 15.49, "volume": 11351.0}, {"date": "2024-03-28", "close": 14.85, "volume": 70293.0}, {"date": "2024-04-01", "close": 15.06, "volume": 24617.0}, {"date": "2024-04-02", "close": 15.23, "volume": 5968.0}, {"date": "2024-04-03", "close": 15.43, "volume": 24100.0}, {"date": "2024-04-04", "close": 15.02, "volume": 18317.0}, {"date": "2024-04-05", "close": 15.2, "volume": 11157.0}, {"date": "2024-04-08", "close": 15.16, "volume": 24207.0}, {"date": "2024-04-09", "close": 15.02, "volume": 8794.0}, {"date": "2024-04-10", "close": 15.03, "volume": 17367.0}, {"date": "2024-04-11", "close": 15.15, "volume": 12785.0}, {"date": "2024-04-12", "close": 15.11, "volume": 13754.0}, {"date": "2024-04-15", "close": 15.23, "volume": 53703.0}, {"date": "2024-04-16", "close": 15.13, "volume": 43724.0}, {"date": "2024-04-17", "close": 15.16, "volume": 10055.0}, {"date": "2024-04-18", "close": 15.29, "volume": 23425.0}, {"date": "2024-04-19", "close": 15.46, "volume": 12018.0}, {"date": "2024-04-22", "close": 15.2, "volume": 6702.0}, {"date": "2024-04-23", "close": 15.355, "volume": 12393.0}, {"date": "2024-04-24", "close": 15.51, "volume": 21038.0}, {"date": "2024-04-25", "close": 15.38, "volume": 6645.0}, {"date": "2024-04-26", "close": 15.21, "volume": 38407.0}, {"date": "2024-04-29", "close": 15.44, "volume": 9063.0}, {"date": "2024-04-30", "close": 15.49, "volume": 28859.0}, {"date": "2024-05-01", "close": 15.9, "volume": 61749.0}, {"date": "2024-05-02", "close": 16.18, "volume": 89336.0}, {"date": "2024-05-03", "close": 16.33, "volume": 26767.0}, {"date": "2024-05-06", "close": 16.75, "volume": 22835.0}, {"date": "2024-05-07", "close": 17.35, "volume": 16384.0}, {"date": "2024-05-08", "close": 17.81, "volume": 44637.0}, {"date": "2024-05-09", "close": 17.145, "volume": 5616.0}, {"date": "2024-05-10", "close": 17.07, "volume": 7534.0}, {"date": "2024-05-13", "close": 17.3, "volume": 49884.0}, {"date": "2024-05-14", "close": 17.08, "volume": 4083.0}, {"date": "2024-05-15", "close": 16.8, "volume": 53099.0}, {"date": "2024-05-16", "close": 16.8, "volume": 47909.0}, {"date": "2024-05-17", "close": 16.5, "volume": 52949.0}, {"date": "2024-05-20", "close": 16.58, "volume": 10580.0}, {"date": "2024-05-21", "close": 16.66, "volume": 9459.0}, {"date": "2024-05-22", "close": 16.7, "volume": 14050.0}, {"date": "2024-05-23", "close": 16.25, "volume": 10086.0}, {"date": "2024-05-24", "close": 16.04, "volume": 17234.0}, {"date": "2024-05-28", "close": 16.07, "volume": 9222.0}, {"date": "2024-05-29", "close": 16.21, "volume": 5502.0}, {"date": "2024-05-30", "close": 15.85, "volume": 20776.0}, {"date": "2024-05-31", "close": 15.9, "volume": 10987.0}, {"date": "2024-06-03", "close": 16.05, "volume": 11877.0}, {"date": "2024-06-04", "close": 16.17, "volume": 7237.0}, {"date": "2024-06-05", "close": 16.07, "volume": 12771.0}, {"date": "2024-06-06", "close": 16.05, "volume": 22477.0}, {"date": "2024-06-07", "close": 16.12, "volume": 5508.0}, {"date": "2024-06-10", "close": 16.14, "volume": 5105.0}, {"date": "2024-06-11", "close": 16.08, "volume": 2837.0}, {"date": "2024-06-12", "close": 15.6, "volume": 116111.0}, {"date": "2024-06-13", "close": 15.59, "volume": 11324.0}, {"date": "2024-06-14", "close": 15.98, "volume": 16418.0}, {"date": "2024-06-17", "close": 15.8, "volume": 8811.0}, {"date": "2024-06-18", "close": 15.42, "volume": 8588.0}, {"date": "2024-06-20", "close": 15.49, "volume": 50725.0}, {"date": "2024-06-21", "close": 15.0, "volume": 24686.0}, {"date": "2024-06-24", "close": 15.27, "volume": 14695.0}, {"date": "2024-06-25", "close": 14.99, "volume": 30028.0}, {"date": "2024-06-26", "close": 14.87, "volume": 16495.0}, {"date": "2024-06-27", "close": 14.6, "volume": 22224.0}, {"date": "2024-06-28", "close": 15.12, "volume": 14947.0}, {"date": "2024-07-01", "close": 15.19, "volume": 12122.0}, {"date": "2024-07-02", "close": 15.24, "volume": 28850.0}, {"date": "2024-07-03", "close": 15.24, "volume": 9975.0}, {"date": "2024-07-05", "close": 15.49, "volume": 5761.0}, {"date": "2024-07-08", "close": 15.48, "volume": 11504.0}, {"date": "2024-07-09", "close": 15.4, "volume": 1810.0}, {"date": "2024-07-10", "close": 15.22, "volume": 5969.0}, {"date": "2024-07-11", "close": 15.54, "volume": 20646.0}, {"date": "2024-07-12", "close": 15.8, "volume": 4398.0}, {"date": "2024-07-15", "close": 15.9, "volume": 4189.0}, {"date": "2024-07-16", "close": 15.95, "volume": 10271.0}, {"date": "2024-07-17", "close": 15.76, "volume": 13367.0}, {"date": "2024-07-18", "close": 15.93, "volume": 16318.0}, {"date": "2024-07-19", "close": 15.86, "volume": 10525.0}, {"date": "2024-07-22", "close": 15.7, "volume": 12623.0}, {"date": "2024-07-23", "close": 15.88, "volume": 12009.0}, {"date": "2024-07-24", "close": 15.68, "volume": 6730.0}, {"date": "2024-07-25", "close": 15.94, "volume": 956.0}, {"date": "2024-07-26", "close": 16.1, "volume": 23958.0}, {"date": "2024-07-29", "close": 13.59, "volume": 178543.0}, {"date": "2024-07-30", "close": 13.0, "volume": 143095.0}, {"date": "2024-07-31", "close": 13.0, "volume": 26452.0}, {"date": "2024-08-01", "close": 12.76, "volume": 34443.0}, {"date": "2024-08-02", "close": 11.94, "volume": 82798.0}, {"date": "2024-08-05", "close": 11.7, "volume": 57189.0}, {"date": "2024-08-06", "close": 11.82, "volume": 23310.0}, {"date": "2024-08-07", "close": 11.7, "volume": 25835.0}, {"date": "2024-08-08", "close": 12.01, "volume": 21286.0}, {"date": "2024-08-09", "close": 12.07, "volume": 6043.0}, {"date": "2024-08-12", "close": 12.44, "volume": 37818.0}, {"date": "2024-08-13", "close": 12.63, "volume": 15648.0}, {"date": "2024-08-14", "close": 13.0, "volume": 73323.0}, {"date": "2024-08-15", "close": 13.01, "volume": 33929.0}, {"date": "2024-08-16", "close": 13.03, "volume": 32031.0}, {"date": "2024-08-19", "close": 13.01, "volume": 57231.0}, {"date": "2024-08-20", "close": 13.03, "volume": 20821.0}, {"date": "2024-08-21", "close": 13.04, "volume": 7211.0}, {"date": "2024-08-22", "close": 13.0, "volume": 30324.0}, {"date": "2024-08-23", "close": 13.09, "volume": 2182.0}, {"date": "2024-08-26", "close": 12.92, "volume": 21870.0}, {"date": "2024-08-27", "close": 13.0, "volume": 48905.0}, {"date": "2024-08-28", "close": 13.0, "volume": 24671.0}, {"date": "2024-08-29", "close": 13.0, "volume": 13849.0}, {"date": "2024-08-30", "close": 13.0, "volume": 11131.0}, {"date": "2024-09-03", "close": 13.2, "volume": 25140.0}, {"date": "2024-09-04", "close": 13.445, "volume": 15176.0}, {"date": "2024-09-05", "close": 13.0, "volume": 5508.0}, {"date": "2024-09-06", "close": 13.18, "volume": 5274.0}, {"date": "2024-09-09", "close": 13.08, "volume": 8539.0}, {"date": "2024-09-10", "close": 13.49, "volume": 9927.0}, {"date": "2024-09-11", "close": 13.49, "volume": 4280.0}, {"date": "2024-09-12", "close": 13.355, "volume": 4776.0}, {"date": "2024-09-13", "close": 13.165, "volume": 2313.0}, {"date": "2024-09-16", "close": 12.97, "volume": 11886.0}, {"date": "2024-09-17", "close": 12.79, "volume": 5324.0}, {"date": "2024-09-18", "close": 13.0, "volume": 22735.0}, {"date": "2024-09-19", "close": 13.015, "volume": 22221.0}, {"date": "2024-09-20", "close": 13.0, "volume": 31262.0}, {"date": "2024-09-23", "close": 12.8, "volume": 21255.0}, {"date": "2024-09-24", "close": 13.14, "volume": 3836.0}, {"date": "2024-09-25", "close": 13.2, "volume": 23494.0}, {"date": "2024-09-26", "close": 13.7, "volume": 31596.0}, {"date": "2024-09-27", "close": 13.86, "volume": 5076.0}, {"date": "2024-09-30", "close": 13.7, "volume": 15619.0}, {"date": "2024-10-01", "close": 13.65, "volume": 20169.0}, {"date": "2024-10-02", "close": 13.73, "volume": 9929.0}, {"date": "2024-10-03", "close": 13.3537, "volume": 8733.0}, {"date": "2024-10-04", "close": 13.52, "volume": 4865.0}, {"date": "2024-10-07", "close": 13.11, "volume": 7182.0}, {"date": "2024-10-08", "close": 13.78, "volume": 17653.0}, {"date": "2024-10-09", "close": 13.23, "volume": 7758.0}, {"date": "2024-10-10", "close": 13.75, "volume": 19446.0}, {"date": "2024-10-11", "close": 13.74, "volume": 10428.0}, {"date": "2024-10-14", "close": 13.75, "volume": 3944.0}, {"date": "2024-10-15", "close": 13.77, "volume": 4927.0}, {"date": "2024-10-16", "close": 13.99, "volume": 12551.0}, {"date": "2024-10-17", "close": 13.89, "volume": 11549.0}, {"date": "2024-10-18", "close": 13.78, "volume": 11864.0}, {"date": "2024-10-21", "close": 13.78, "volume": 7619.0}, {"date": "2024-10-22", "close": 13.5, "volume": 4739.0}, {"date": "2024-10-23", "close": 13.3399, "volume": 1192.0}, {"date": "2024-10-24", "close": 13.3373, "volume": 8014.0}, {"date": "2024-10-25", "close": 12.93, "volume": 6946.0}, {"date": "2024-10-28", "close": 13.15, "volume": 16200.0}, {"date": "2024-10-29", "close": 13.3081, "volume": 4075.0}, {"date": "2024-10-30", "close": 13.5, "volume": 7599.0}, {"date": "2024-10-31", "close": 13.25, "volume": 16112.0}, {"date": "2024-11-01", "close": 13.65, "volume": 4440.0}, {"date": "2024-11-04", "close": 13.46, "volume": 7675.0}, {"date": "2024-11-05", "close": 14.626, "volume": 21262.0}, {"date": "2024-11-06", "close": 14.252, "volume": 15825.0}, {"date": "2024-11-07", "close": 14.32, "volume": 6936.0}, {"date": "2024-11-08", "close": 14.35, "volume": 2351.0}, {"date": "2024-11-11", "close": 14.42, "volume": 30529.0}, {"date": "2024-11-12", "close": 14.1, "volume": 11737.0}, {"date": "2024-11-13", "close": 14.38, "volume": 12244.0}, {"date": "2024-11-14", "close": 14.0, "volume": 38578.0}, {"date": "2024-11-15", "close": 14.39, "volume": 6183.0}, {"date": "2024-11-18", "close": 13.9, "volume": 35700.0}, {"date": "2024-11-19", "close": 14.0, "volume": 39991.0}, {"date": "2024-11-20", "close": 14.48, "volume": 8284.0}, {"date": "2024-11-21", "close": 14.53, "volume": 5369.0}, {"date": "2024-11-22", "close": 14.22, "volume": 9161.0}, {"date": "2024-11-25", "close": 14.955, "volume": 25603.0}, {"date": "2024-11-26", "close": 14.8, "volume": 6855.0}, {"date": "2024-11-27", "close": 13.31, "volume": 211703.0}, {"date": "2024-11-29", "close": 13.03, "volume": 47106.0}, {"date": "2024-12-02", "close": 13.88, "volume": 23023.0}, {"date": "2024-12-03", "close": 13.2703, "volume": 107265.0}, {"date": "2024-12-04", "close": 13.915, "volume": 33973.0}, {"date": "2024-12-05", "close": 13.99, "volume": 16030.0}, {"date": "2024-12-06", "close": 13.6742, "volume": 13731.0}, {"date": "2024-12-09", "close": 13.84, "volume": 40637.0}, {"date": "2024-12-10", "close": 14.0899, "volume": 141050.0}, {"date": "2024-12-11", "close": 14.17, "volume": 97202.0}, {"date": "2024-12-12", "close": 15.0, "volume": 45342.0}, {"date": "2024-12-13", "close": 15.09, "volume": 19377.0}, {"date": "2024-12-16", "close": 15.23, "volume": 17611.0}, {"date": "2024-12-17", "close": 15.12, "volume": 34553.0}, {"date": "2024-12-18", "close": 14.92, "volume": 20353.0}, {"date": "2024-12-19", "close": 14.95, "volume": 41343.0}, {"date": "2024-12-20", "close": 15.13, "volume": 48864.0}, {"date": "2024-12-23", "close": 15.13, "volume": 24961.0}, {"date": "2024-12-24", "close": 16.52, "volume": 32632.0}, {"date": "2024-12-26", "close": 16.3, "volume": 24092.0}, {"date": "2024-12-27", "close": 16.5201, "volume": 103041.0}, {"date": "2024-12-30", "close": 15.43, "volume": 76824.0}, {"date": "2024-12-31", "close": 16.31, "volume": 24130.0}, {"date": "2025-01-02", "close": 15.37, "volume": 88809.0}, {"date": "2025-01-03", "close": 16.22, "volume": 59563.0}, {"date": "2025-01-06", "close": 18.0, "volume": 82668.0}, {"date": "2025-01-07", "close": 17.62, "volume": 88291.0}, {"date": "2025-01-08", "close": 17.26, "volume": 41644.0}, {"date": "2025-01-10", "close": 17.56, "volume": 19792.0}, {"date": "2025-01-13", "close": 17.56, "volume": 21187.0}, {"date": "2025-01-14", "close": 16.64, "volume": 19652.0}, {"date": "2025-01-15", "close": 17.04, "volume": 41170.0}, {"date": "2025-01-16", "close": 17.185, "volume": 10995.0}, {"date": "2025-01-17", "close": 16.89, "volume": 9432.0}, {"date": "2025-01-21", "close": 17.2, "volume": 35012.0}, {"date": "2025-01-22", "close": 17.22, "volume": 12087.0}, {"date": "2025-01-23", "close": 17.35, "volume": 13667.0}, {"date": "2025-01-24", "close": 17.38, "volume": 6295.0}, {"date": "2025-01-27", "close": 17.22, "volume": 37054.0}, {"date": "2025-01-28", "close": 16.94, "volume": 15128.0}, {"date": "2025-01-29", "close": 17.69, "volume": 32875.0}, {"date": "2025-01-30", "close": 17.06, "volume": 29646.0}, {"date": "2025-01-31", "close": 17.56, "volume": 5559.0}, {"date": "2025-02-03", "close": 16.9, "volume": 20578.0}, {"date": "2025-02-04", "close": 16.75, "volume": 17049.0}, {"date": "2025-02-05", "close": 17.0, "volume": 11668.0}, {"date": "2025-02-06", "close": 17.5, "volume": 30964.0}, {"date": "2025-02-07", "close": 17.123, "volume": 22096.0}, {"date": "2025-02-10", "close": 16.85, "volume": 5817.0}, {"date": "2025-02-11", "close": 16.64, "volume": 3051.0}, {"date": "2025-02-12", "close": 16.66, "volume": 20508.0}, {"date": "2025-02-13", "close": 16.3, "volume": 7907.0}, {"date": "2025-02-14", "close": 16.82, "volume": 5470.0}, {"date": "2025-02-18", "close": 17.0, "volume": 23082.0}, {"date": "2025-02-19", "close": 17.16, "volume": 5834.0}, {"date": "2025-02-20", "close": 16.62, "volume": 18716.0}, {"date": "2025-02-21", "close": 16.6, "volume": 13693.0}, {"date": "2025-02-24", "close": 16.81, "volume": 10588.0}, {"date": "2025-02-25", "close": 16.32, "volume": 10647.0}, {"date": "2025-02-26", "close": 16.73, "volume": 6318.0}, {"date": "2025-02-27", "close": 16.5, "volume": 11850.0}, {"date": "2025-02-28", "close": 16.0, "volume": 18156.0}, {"date": "2025-03-03", "close": 15.62, "volume": 12171.0}, {"date": "2025-03-04", "close": 15.3, "volume": 20922.0}, {"date": "2025-03-05", "close": 15.13, "volume": 17386.0}, {"date": "2025-03-06", "close": 15.53, "volume": 7428.0}, {"date": "2025-03-07", "close": 15.3, "volume": 31022.0}, {"date": "2025-03-10", "close": 15.12, "volume": 19267.0}, {"date": "2025-03-11", "close": 15.4, "volume": 29567.0}, {"date": "2025-03-12", "close": 15.76, "volume": 23412.0}, {"date": "2025-03-13", "close": 14.84, "volume": 44399.0}, {"date": "2025-03-14", "close": 15.1, "volume": 39373.0}, {"date": "2025-03-17", "close": 15.1, "volume": 27056.0}, {"date": "2025-03-18", "close": 14.78, "volume": 17286.0}, {"date": "2025-03-19", "close": 15.0, "volume": 19586.0}, {"date": "2025-03-20", "close": 14.78, "volume": 46775.0}, {"date": "2025-03-21", "close": 14.52, "volume": 39405.0}, {"date": "2025-03-24", "close": 14.7, "volume": 14337.0}, {"date": "2025-03-25", "close": 14.95, "volume": 44894.0}, {"date": "2025-03-26", "close": 14.96, "volume": 10478.0}, {"date": "2025-03-27", "close": 15.37, "volume": 25559.0}, {"date": "2025-03-28", "close": 14.99, "volume": 34711.0}, {"date": "2025-03-31", "close": 14.88, "volume": 19651.0}, {"date": "2025-04-01", "close": 14.68, "volume": 14509.0}, {"date": "2025-04-02", "close": 14.62, "volume": 16361.0}, {"date": "2025-04-03", "close": 13.97, "volume": 35554.0}, {"date": "2025-04-04", "close": 13.4, "volume": 28312.0}, {"date": "2025-04-07", "close": 13.12, "volume": 13844.0}, {"date": "2025-04-08", "close": 12.83, "volume": 11494.0}, {"date": "2025-04-09", "close": 13.25, "volume": 85569.0}, {"date": "2025-04-10", "close": 13.2, "volume": 50750.0}, {"date": "2025-04-11", "close": 13.25, "volume": 16763.0}, {"date": "2025-04-14", "close": 13.77, "volume": 14742.0}, {"date": "2025-04-15", "close": 13.42, "volume": 11729.0}, {"date": "2025-04-16", "close": 13.445, "volume": 10396.0}, {"date": "2025-04-17", "close": 13.64, "volume": 3597.0}, {"date": "2025-04-21", "close": 13.07, "volume": 4121.0}, {"date": "2025-04-22", "close": 13.33, "volume": 10341.0}, {"date": "2025-04-23", "close": 13.8, "volume": 10743.0}, {"date": "2025-04-24", "close": 13.88, "volume": 4794.0}, {"date": "2025-04-25", "close": 13.55, "volume": 9349.0}, {"date": "2025-04-28", "close": 14.5, "volume": 14555.0}, {"date": "2025-04-29", "close": 14.37, "volume": 7586.0}, {"date": "2025-04-30", "close": 14.174, "volume": 3293.0}, {"date": "2025-05-01", "close": 14.55, "volume": 35100.0}, {"date": "2025-05-02", "close": 14.72, "volume": 102803.0}, {"date": "2025-05-05", "close": 15.19, "volume": 9441.0}, {"date": "2025-05-06", "close": 14.91, "volume": 12899.0}, {"date": "2025-05-07", "close": 15.51, "volume": 18411.0}, {"date": "2025-05-08", "close": 15.31, "volume": 23979.0}, {"date": "2025-05-09", "close": 14.99, "volume": 10710.0}, {"date": "2025-05-12", "close": 15.5, "volume": 4541.0}, {"date": "2025-05-13", "close": 15.55, "volume": 3137.0}, {"date": "2025-05-14", "close": 15.7299, "volume": 5720.0}, {"date": "2025-05-15", "close": 15.61, "volume": 1746.0}, {"date": "2025-05-16", "close": 15.29, "volume": 7060.0}, {"date": "2025-05-19", "close": 15.045, "volume": 5960.0}, {"date": "2025-05-20", "close": 15.4599, "volume": 664.0}, {"date": "2025-05-21", "close": 14.46, "volume": 28888.0}, {"date": "2025-05-22", "close": 14.17, "volume": 6510.0}, {"date": "2025-05-23", "close": 14.9, "volume": 7185.0}, {"date": "2025-05-27", "close": 15.0, "volume": 3332.0}, {"date": "2025-05-28", "close": 15.24, "volume": 8354.0}, {"date": "2025-05-29", "close": 14.76, "volume": 2063.0}, {"date": "2025-05-30", "close": 15.38, "volume": 4824.0}, {"date": "2025-06-02", "close": 14.65, "volume": 1696.0}, {"date": "2025-06-03", "close": 14.949, "volume": 29899.0}, {"date": "2025-06-04", "close": 14.65, "volume": 4503.0}, {"date": "2025-06-05", "close": 14.666, "volume": 13289.0}, {"date": "2025-06-06", "close": 14.51, "volume": 8442.0}, {"date": "2025-06-09", "close": 14.35, "volume": 23347.0}, {"date": "2025-06-10", "close": 14.48, "volume": 36726.0}, {"date": "2025-06-11", "close": 15.4, "volume": 5016.0}, {"date": "2025-06-12", "close": 15.0, "volume": 5440.0}, {"date": "2025-06-13", "close": 14.86, "volume": 2106.0}, {"date": "2025-06-16", "close": 14.88, "volume": 3006.0}, {"date": "2025-06-17", "close": 14.975, "volume": 454.0}, {"date": "2025-06-18", "close": 15.7, "volume": 4151.0}, {"date": "2025-06-20", "close": 14.99, "volume": 9701.0}, {"date": "2025-06-23", "close": 15.5131, "volume": 13979.0}, {"date": "2025-06-24", "close": 15.24, "volume": 29349.0}, {"date": "2025-06-25", "close": 15.0, "volume": 24934.0}, {"date": "2025-06-26", "close": 15.59, "volume": 8222.0}, {"date": "2025-06-27", "close": 15.675, "volume": 3400.0}, {"date": "2025-06-30", "close": 15.466, "volume": 10889.0}, {"date": "2025-07-01", "close": 15.43, "volume": 5488.0}, {"date": "2025-07-02", "close": 15.45, "volume": 14559.0}, {"date": "2025-07-03", "close": 15.2, "volume": 7553.0}, {"date": "2025-07-07", "close": 15.2, "volume": 24662.0}, {"date": "2025-07-08", "close": 15.22, "volume": 22298.0}, {"date": "2025-07-09", "close": 15.69, "volume": 34489.0}, {"date": "2025-07-10", "close": 15.38, "volume": 21532.0}, {"date": "2025-07-11", "close": 15.45, "volume": 5867.0}, {"date": "2025-07-14", "close": 15.65, "volume": 5974.0}, {"date": "2025-07-15", "close": 15.27, "volume": 1257.0}, {"date": "2025-07-16", "close": 15.475, "volume": 5901.0}, {"date": "2025-07-17", "close": 15.68, "volume": 4576.0}, {"date": "2025-07-18", "close": 15.41, "volume": 6488.0}, {"date": "2025-07-21", "close": 15.78, "volume": 2220.0}, {"date": "2025-07-22", "close": 16.05, "volume": 9046.0}, {"date": "2025-07-23", "close": 15.74, "volume": 1190.0}, {"date": "2025-07-24", "close": 15.5, "volume": 8849.0}, {"date": "2025-07-25", "close": 15.8952, "volume": 8876.0}, {"date": "2025-07-28", "close": 15.997, "volume": 4522.0}, {"date": "2025-07-29", "close": 16.25, "volume": 3713.0}, {"date": "2025-07-30", "close": 15.335, "volume": 7370.0}, {"date": "2025-07-31", "close": 16.5, "volume": 135239.0}, {"date": "2025-08-01", "close": 17.63, "volume": 32077.0}, {"date": "2025-08-04", "close": 17.025, "volume": 56255.0}, {"date": "2025-08-05", "close": 15.96, "volume": 51295.0}, {"date": "2025-08-06", "close": 16.42, "volume": 54968.0}, {"date": "2025-08-07", "close": 17.13, "volume": 24948.0}, {"date": "2025-08-08", "close": 16.595, "volume": 22133.0}, {"date": "2025-08-11", "close": 15.96, "volume": 21556.0}, {"date": "2025-08-12", "close": 15.85, "volume": 14467.0}, {"date": "2025-08-13", "close": 16.2212, "volume": 1395.0}, {"date": "2025-08-14", "close": 16.02, "volume": 5857.0}, {"date": "2025-08-15", "close": 16.0, "volume": 4221.0}, {"date": "2025-08-18", "close": 15.64, "volume": 6261.0}, {"date": "2025-08-19", "close": 15.3, "volume": 14749.0}, {"date": "2025-08-20", "close": 15.09, "volume": 18085.0}, {"date": "2025-08-21", "close": 15.37, "volume": 6014.0}, {"date": "2025-08-22", "close": 15.49, "volume": 33019.0}, {"date": "2025-08-25", "close": 16.29, "volume": 10476.0}, {"date": "2025-08-26", "close": 16.0, "volume": 4149.0}, {"date": "2025-08-27", "close": 16.25, "volume": 13793.0}, {"date": "2025-08-28", "close": 16.43, "volume": 17633.0}, {"date": "2025-08-29", "close": 16.435, "volume": 2283.0}, {"date": "2025-09-02", "close": 16.155, "volume": 10632.0}, {"date": "2025-09-03", "close": 16.2, "volume": 4193.0}, {"date": "2025-09-04", "close": 16.78, "volume": 6808.0}, {"date": "2025-09-05", "close": 16.8, "volume": 2029.0}, {"date": "2025-09-08", "close": 17.44, "volume": 21222.0}, {"date": "2025-09-09", "close": 17.43, "volume": 992.0}, {"date": "2025-09-10", "close": 17.84, "volume": 14273.0}, {"date": "2025-09-11", "close": 18.4, "volume": 18950.0}, {"date": "2025-09-12", "close": 18.3, "volume": 34721.0}, {"date": "2025-09-15", "close": 18.6, "volume": 12530.0}, {"date": "2025-09-16", "close": 18.51, "volume": 18454.0}, {"date": "2025-09-17", "close": 17.71, "volume": 31383.0}, {"date": "2025-09-18", "close": 17.895, "volume": 33017.0}, {"date": "2025-09-19", "close": 16.92, "volume": 28750.0}, {"date": "2025-09-22", "close": 17.575, "volume": 32524.0}, {"date": "2025-09-23", "close": 17.78, "volume": 15497.0}, {"date": "2025-09-24", "close": 17.75, "volume": 8543.0}, {"date": "2025-09-25", "close": 17.5, "volume": 25583.0}, {"date": "2025-09-26", "close": 17.29, "volume": 6518.0}, {"date": "2025-09-29", "close": 17.395, "volume": 18925.0}, {"date": "2025-09-30", "close": 17.72, "volume": 16565.0}, {"date": "2025-10-01", "close": 17.35, "volume": 20469.0}, {"date": "2025-10-02", "close": 17.24, "volume": 4143.0}, {"date": "2025-10-03", "close": 17.42, "volume": 84395.0}, {"date": "2025-10-06", "close": 17.65, "volume": 19407.0}, {"date": "2025-10-07", "close": 17.56, "volume": 25700.0}, {"date": "2025-10-08", "close": 17.61, "volume": 22813.0}, {"date": "2025-10-09", "close": 18.2, "volume": 20388.0}, {"date": "2025-10-10", "close": 17.81, "volume": 14043.0}, {"date": "2025-10-13", "close": 17.23, "volume": 22649.0}, {"date": "2025-10-14", "close": 16.94, "volume": 14203.0}, {"date": "2025-10-15", "close": 17.59, "volume": 14034.0}, {"date": "2025-10-16", "close": 17.08, "volume": 13658.0}, {"date": "2025-10-17", "close": 17.3, "volume": 14002.0}, {"date": "2025-10-20", "close": 17.2, "volume": 12246.0}, {"date": "2025-10-21", "close": 16.9, "volume": 7092.0}, {"date": "2025-10-22", "close": 16.9, "volume": 12091.0}, {"date": "2025-10-23", "close": 17.5, "volume": 7113.0}, {"date": "2025-10-24", "close": 17.19, "volume": 2693.0}, {"date": "2025-10-27", "close": 17.4, "volume": 12963.0}, {"date": "2025-10-28", "close": 17.84, "volume": 129310.0}, {"date": "2025-10-29", "close": 18.59, "volume": 16088.0}, {"date": "2025-10-30", "close": 15.94, "volume": 120527.0}, {"date": "2025-10-31", "close": 16.43, "volume": 16206.0}, {"date": "2025-11-03", "close": 16.43, "volume": 20515.0}, {"date": "2025-11-04", "close": 16.04, "volume": 23303.0}, {"date": "2025-11-05", "close": 15.69, "volume": 43741.0}, {"date": "2025-11-06", "close": 15.18, "volume": 27844.0}, {"date": "2025-11-07", "close": 15.16, "volume": 5999.0}, {"date": "2025-11-10", "close": 15.13, "volume": 23658.0}, {"date": "2025-11-11", "close": 14.8509, "volume": 14316.0}, {"date": "2025-11-12", "close": 14.55, "volume": 16158.0}, {"date": "2025-11-13", "close": 14.3, "volume": 15219.0}, {"date": "2025-11-14", "close": 14.96, "volume": 26288.0}, {"date": "2025-11-17", "close": 14.25, "volume": 23177.0}, {"date": "2025-11-18", "close": 14.71, "volume": 21084.0}, {"date": "2025-11-19", "close": 14.125, "volume": 11197.0}, {"date": "2025-11-20", "close": 13.74, "volume": 14620.0}, {"date": "2025-11-21", "close": 14.06, "volume": 17250.0}, {"date": "2025-11-24", "close": 14.87, "volume": 24219.0}, {"date": "2025-11-25", "close": 14.9, "volume": 21852.0}, {"date": "2025-11-26", "close": 15.52, "volume": 10819.0}, {"date": "2025-11-28", "close": 15.0, "volume": 10894.0}, {"date": "2025-12-01", "close": 15.245, "volume": 9470.0}, {"date": "2025-12-02", "close": 15.05, "volume": 2178.0}, {"date": "2025-12-03", "close": 15.49, "volume": 15024.0}, {"date": "2025-12-04", "close": 14.99, "volume": 12182.0}, {"date": "2025-12-05", "close": 14.7, "volume": 6729.0}, {"date": "2025-12-08", "close": 14.65, "volume": 6688.0}, {"date": "2025-12-09", "close": 14.25, "volume": 20034.0}, {"date": "2025-12-10", "close": 14.86, "volume": 6927.0}, {"date": "2025-12-11", "close": 14.565, "volume": 3862.0}, {"date": "2025-12-12", "close": 14.5333, "volume": 6367.0}, {"date": "2025-12-15", "close": 14.52, "volume": 11684.0}, {"date": "2025-12-16", "close": 14.47, "volume": 4900.0}, {"date": "2025-12-17", "close": 14.29, "volume": 11484.0}, {"date": "2025-12-18", "close": 14.03, "volume": 16561.0}, {"date": "2025-12-19", "close": 13.5, "volume": 32605.0}, {"date": "2025-12-22", "close": 13.51, "volume": 26073.0}, {"date": "2025-12-23", "close": 13.5482, "volume": 16870.0}, {"date": "2025-12-24", "close": 13.985, "volume": 18944.0}, {"date": "2025-12-26", "close": 14.09, "volume": 3748.0}, {"date": "2025-12-29", "close": 13.73, "volume": 18193.0}, {"date": "2025-12-30", "close": 14.0, "volume": 17036.0}, {"date": "2025-12-31", "close": 14.7, "volume": 265774.0}, {"date": "2026-01-02", "close": 14.21, "volume": 10044.0}, {"date": "2026-01-05", "close": 15.16, "volume": 57782.0}, {"date": "2026-01-06", "close": 15.2, "volume": 9752.0}, {"date": "2026-01-07", "close": 15.21, "volume": 14923.0}, {"date": "2026-01-08", "close": 15.03, "volume": 41304.0}, {"date": "2026-01-09", "close": 15.14, "volume": 18287.0}, {"date": "2026-01-12", "close": 15.09, "volume": 15711.0}, {"date": "2026-01-13", "close": 15.35, "volume": 21171.0}, {"date": "2026-01-14", "close": 14.9, "volume": 42927.0}, {"date": "2026-01-15", "close": 15.68, "volume": 10097.0}, {"date": "2026-01-16", "close": 15.58, "volume": 22445.0}, {"date": "2026-01-20", "close": 15.35, "volume": 14963.0}, {"date": "2026-01-21", "close": 16.07, "volume": 33384.0}, {"date": "2026-01-22", "close": 16.3, "volume": 82570.0}, {"date": "2026-01-23", "close": 16.72, "volume": 74397.0}, {"date": "2026-01-26", "close": 15.88, "volume": 28787.0}, {"date": "2026-01-27", "close": 15.86, "volume": 8765.0}, {"date": "2026-01-28", "close": 15.06, "volume": 60646.0}, {"date": "2026-01-29", "close": 19.37, "volume": 773673.0}, {"date": "2026-01-30", "close": 18.11, "volume": 119030.0}, {"date": "2026-02-02", "close": 20.2, "volume": 63979.0}, {"date": "2026-02-03", "close": 20.55, "volume": 87220.0}, {"date": "2026-02-04", "close": 20.79, "volume": 37819.0}, {"date": "2026-02-05", "close": 19.49, "volume": 44822.0}, {"date": "2026-02-06", "close": 20.52, "volume": 20711.0}, {"date": "2026-02-09", "close": 21.01, "volume": 38561.0}, {"date": "2026-02-10", "close": 20.74, "volume": 28985.0}, {"date": "2026-02-11", "close": 19.4, "volume": 65453.0}, {"date": "2026-02-12", "close": 19.13, "volume": 17471.0}, {"date": "2026-02-13", "close": 19.51, "volume": 3675.0}, {"date": "2026-02-17", "close": 20.24, "volume": 23994.0}, {"date": "2026-02-18", "close": 19.75, "volume": 58091.0}, {"date": "2026-02-19", "close": 19.45, "volume": 46102.0}, {"date": "2026-02-20", "close": 19.775, "volume": 27034.0}, {"date": "2026-02-23", "close": 19.51, "volume": 59071.0}, {"date": "2026-02-24", "close": 19.84, "volume": 17895.0}, {"date": "2026-02-25", "close": 20.25, "volume": 16222.0}, {"date": "2026-02-26", "close": 19.27, "volume": 17652.0}, {"date": "2026-02-27", "close": 19.7, "volume": 36862.0}, {"date": "2026-03-02", "close": 20.5, "volume": 58320.0}, {"date": "2026-03-03", "close": 20.15, "volume": 39286.0}, {"date": "2026-03-04", "close": 20.3, "volume": 94751.0}, {"date": "2026-03-05", "close": 18.88, "volume": 111162.0}, {"date": "2026-03-06", "close": 19.04, "volume": 24120.0}, {"date": "2026-03-09", "close": 19.05, "volume": 36001.0}, {"date": "2026-03-10", "close": 19.47, "volume": 119585.0}, {"date": "2026-03-11", "close": 19.25, "volume": 92678.0}, {"date": "2026-03-12", "close": 19.1, "volume": 79475.0}, {"date": "2026-03-13", "close": 19.05, "volume": 26792.0}, {"date": "2026-03-16", "close": 19.3, "volume": 26991.0}, {"date": "2026-03-17", "close": 19.45, "volume": 13174.0}, {"date": "2026-03-18", "close": 19.1, "volume": 6569.0}, {"date": "2026-03-19", "close": 19.09, "volume": 10590.0}, {"date": "2026-03-20", "close": 18.14, "volume": 19174.0}, {"date": "2026-03-23", "close": 18.8, "volume": 49332.0}, {"date": "2026-03-24", "close": 19.9, "volume": 74993.0}, {"date": "2026-03-25", "close": 22.6, "volume": 137873.0}, {"date": "2026-03-26", "close": 21.29, "volume": 56394.0}, {"date": "2026-03-27", "close": 20.79, "volume": 51072.0}, {"date": "2026-03-30", "close": 20.115, "volume": 17164.0}, {"date": "2026-03-31", "close": 21.1, "volume": 38968.0}, {"date": "2026-04-01", "close": 21.3, "volume": 41936.0}, {"date": "2026-04-02", "close": 22.18, "volume": 18698.0}, {"date": "2026-04-06", "close": 22.34, "volume": 36463.0}, {"date": "2026-04-07", "close": 21.88, "volume": 21913.0}, {"date": "2026-04-08", "close": 21.97, "volume": 39970.0}, {"date": "2026-04-09", "close": 22.0, "volume": 44870.0}, {"date": "2026-04-10", "close": 22.06, "volume": 14390.0}, {"date": "2026-04-13", "close": 23.31, "volume": 68331.0}, {"date": "2026-04-14", "close": 23.17, "volume": 54756.0}, {"date": "2026-04-15", "close": 23.73, "volume": 24233.0}, {"date": "2026-04-16", "close": 25.13, "volume": 50081.0}, {"date": "2026-04-17", "close": 28.7, "volume": 175804.0}, {"date": "2026-04-20", "close": 29.6, "volume": 211968.0}, {"date": "2026-04-21", "close": 31.65, "volume": 105765.0}, {"date": "2026-04-22", "close": 30.69, "volume": 117331.0}, {"date": "2026-04-23", "close": 29.46, "volume": 63166.0}, {"date": "2026-04-24", "close": 30.57, "volume": 54663.0}, {"date": "2026-04-27", "close": 28.9, "volume": 46919.0}, {"date": "2026-04-28", "close": 27.54, "volume": 39294.0}, {"date": "2026-04-29", "close": 28.13, "volume": 37745.0}, {"date": "2026-04-30", "close": 38.75, "volume": 344020.0}, {"date": "2026-05-01", "close": 42.21, "volume": 235795.0}, {"date": "2026-05-04", "close": 41.44, "volume": 299448.0}, {"date": "2026-05-05", "close": 46.28, "volume": 259964.0}, {"date": "2026-05-06", "close": 44.19, "volume": 156907.0}, {"date": "2026-05-07", "close": 44.25, "volume": 213288.0}, {"date": "2026-05-08", "close": 44.87, "volume": 115620.0}, {"date": "2026-05-11", "close": 43.18, "volume": 186582.0}, {"date": "2026-05-12", "close": 42.42, "volume": 168984.0}, {"date": "2026-05-13", "close": 46.93, "volume": 278948.0}, {"date": "2026-05-14", "close": 50.98, "volume": 262120.0}, {"date": "2026-05-15", "close": 48.08, "volume": 227554.0}, {"date": "2026-05-18", "close": 42.87, "volume": 218329.0}, {"date": "2026-05-19", "close": 42.57, "volume": 144387.0}, {"date": "2026-05-20", "close": 41.61, "volume": 199840.0}, {"date": "2026-05-21", "close": 42.76, "volume": 155655.0}, {"date": "2026-05-22", "close": 45.33, "volume": 196698.0}, {"date": "2026-05-26", "close": 47.53, "volume": 193327.0}, {"date": "2026-05-27", "close": 47.06, "volume": 315459.0}, {"date": "2026-05-28", "close": 43.76, "volume": 119336.0}, {"date": "2026-05-29", "close": 40.3, "volume": 129267.0}, {"date": "2026-06-01", "close": 38.49, "volume": 154686.0}, {"date": "2026-06-02", "close": 44.71, "volume": 224722.0}, {"date": "2026-06-03", "close": 43.98, "volume": 104496.0}, {"date": "2026-06-04", "close": 42.98, "volume": 101030.0}, {"date": "2026-06-05", "close": 38.05, "volume": 118120.0}, {"date": "2026-06-08", "close": 43.32, "volume": 140970.0}, {"date": "2026-06-09", "close": 43.43, "volume": 141139.0}, {"date": "2026-06-10", "close": 44.77, "volume": 242783.0}, {"date": "2026-06-11", "close": 47.66, "volume": 103571.0}, {"date": "2026-06-12", "close": 46.45, "volume": 109362.0}, {"date": "2026-06-15", "close": 47.9, "volume": 225727.0}, {"date": "2026-06-16", "close": 45.41, "volume": 150287.0}, {"date": "2026-06-17", "close": 44.53, "volume": 168512.0}, {"date": "2026-06-18", "close": 46.945, "volume": 152747.0}, {"date": "2026-06-22", "close": 44.96, "volume": 114793.0}, {"date": "2026-06-23", "close": 41.2, "volume": 99457.0}, {"date": "2026-06-24", "close": 38.98, "volume": 105889.0}, {"date": "2026-06-25", "close": 40.48, "volume": 181078.0}, {"date": "2026-06-26", "close": 41.1, "volume": 255138.0}, {"date": "2026-06-29", "close": 41.93, "volume": 195822.0}, {"date": "2026-06-30", "close": 47.94, "volume": 424474.0}, {"date": "2026-07-01", "close": 44.18, "volume": 186247.0}, {"date": "2026-07-02", "close": 42.59, "volume": 386855.0}, {"date": "2026-07-06", "close": 43.57, "volume": 140905.0}, {"date": "2026-07-07", "close": 39.57, "volume": 136155.0}, {"date": "2026-07-08", "close": 41.61, "volume": 94885.0}, {"date": "2026-07-09", "close": 43.9, "volume": 64444.0}, {"date": "2026-07-10", "close": 44.17, "volume": 88804.0}, {"date": "2026-07-13", "close": 42.67, "volume": 356897.0}, {"date": "2026-07-14", "close": 43.13, "volume": 127645.0}, {"date": "2026-07-15", "close": 41.4, "volume": 201413.0}, {"date": "2026-07-16", "close": 40.065, "volume": 233241.0}, {"date": "2026-07-17", "close": 44.06, "volume": 192685.0}, {"date": "2026-07-20", "close": 44.43, "volume": 87042.0}, {"date": "2026-07-21", "close": 46.8, "volume": 98694.0}, {"date": "2026-07-22", "close": 44.28, "volume": 106599.0}, {"date": "2026-07-23", "close": 42.27, "volume": 168459.0}, {"date": "2026-07-24", "close": 39.72, "volume": 119841.0}], "refreshing": true}