{"ticker": "SKWD", "overview": {"cik": "1519449", "ticker": "SKWD", "name": "Skyward Specialty Insurance Group, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001519449-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001396690-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001396690-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001519449-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001519449-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001937316-26-000012", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-12", "title": "Form 144/A", "accession": "0001628280-26-042970", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042764", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001976607-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001669943-26-000006", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-11", "title": "Form 144/A", "accession": "0001628280-26-033783", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033739", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001519449-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001519449-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001937316-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001937132-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001937549-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001936023-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001211319-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001415833-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001936008-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001936853-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002106014-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001432033-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SKWD", "has_prices": true, "as_of": "2026-08-07", "last": 63.67, "prev_close": 65.63, "change": -1.9599999999999937, "change_pct": -0.02986439128447347, "session_volume": 435590.0, "vwap_5": 63.2949973675753, "vwap_20": 60.605625904974644, "vwap_60": 55.61265850166845, "vwap_250": 49.03383379017252, "high_52w": 65.63, "low_52w": 41.26, "avg_volume_20": 492244.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000582", "src": "13DG", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 6% passive stake in SKWD", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000582-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000914208-26-000309", "src": "13DG", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Invesco Ltd. takes a 5% passive stake in SKWD", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000309-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001396690-26-000006", "src": "INSIDERS", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Peter C. Hearn", "who_key": "HEARN PETER C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on SKWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1519449/000139669026000006/0001396690-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "HOUSE-2026-20035190-T50", "src": "CONGRESS", "ticker": "SKWD", "cik": "", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "ank of America\nSkyward Specialty Insurance Group,\nInc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys SKWD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157845}, {"id": "HOUSE-2026-20035190-T51", "src": "CONGRESS", "ticker": "SKWD", "cik": "", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "ank of America\nSkyward Specialty Insurance Group,\nInc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys SKWD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "13DG-0001562230-26-000098", "src": "13DG", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Capital International Investors moves to a 1.9% passive stake in SKWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000098-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000102909-26-002261", "src": "13DG", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Skyward Specialty Insurance Group, Inc.", "who_key": "Skyward Specialty Insurance Group, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Skyward Specialty Insurance Group, Inc. adjusts its stake in SKWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1519449/0000102909-26-002261-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2026-20033983-T114", "src": "CONGRESS", "ticker": "SKWD", "cik": "", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "ank of America\nSkyward Specialty Insurance Group,\nInc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in SKWD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434325}, {"id": "HOUSE-2025-20033455-T82", "src": "CONGRESS", "ticker": "SKWD", "cik": "", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Ticker ENR GR\nSkyward Specialty Insurance Group,\nInc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up SKWD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569685}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000582", "src": "13DG", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 6% passive stake in SKWD", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000582-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000914208-26-000309", "src": "13DG", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Invesco Ltd. takes a 5% passive stake in SKWD", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000309-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001562230-26-000098", "src": "13DG", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Capital International Investors moves to a 1.9% passive stake in SKWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000098-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000102909-26-002261", "src": "13DG", "ticker": "SKWD", "cik": "1519449", "company": "Skyward Specialty Insurance Group, Inc.", "company_raw": "Skyward Specialty Insurance Group, Inc.", "who": "Skyward Specialty Insurance Group, Inc.", "who_key": "Skyward Specialty Insurance Group, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Skyward Specialty Insurance Group, Inc. adjusts its stake in SKWD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1519449/0000102909-26-002261-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Skyward Specialty Insurance Group, Inc. - Common Stock", "new_value": "Skyward Specialty Insurance Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001519449", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001519449", "applied": 1, "detected_at": "2026-10-27T18:07:07.356167"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001519449-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001396690-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001396690-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001519449-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001519449-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001937316-26-000012", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-12", "title": "Form 144/A", "accession": "0001628280-26-042970", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001628280-26-042764", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001976607-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001669943-26-000006", "price_sensitive": false}, {"form": "144/A", "date": "2026-05-11", "title": "Form 144/A", "accession": "0001628280-26-033783", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033739", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001519449-26-000041", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001519449-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001937316-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001937132-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001937549-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001936023-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001211319-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001415833-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001936008-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001936853-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002106014-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001432033-26-000002", "price_sensitive": false}], "performance": {"ticker": "SKWD", "has_prices": true, "summary": {"n": 4, "avg": 0.19999976235682893, "win_rate": 1.0, "best": 0.3760535984439161, "worst": 0.07296932928884392, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 58.47, "return": 0.08893449632290068}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 59.34, "return": 0.07296932928884392}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 50.45, "return": 0.26204162537165504}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 46.27, "return": 0.3760535984439161}]}, "price_series": [{"date": "2023-01-13", "close": 19.1, "volume": 4172656.0}, {"date": "2023-01-17", "close": 19.48, "volume": 487310.0}, {"date": "2023-01-18", "close": 19.03, "volume": 340224.0}, {"date": "2023-01-19", "close": 18.69, "volume": 277835.0}, {"date": "2023-01-20", "close": 18.53, "volume": 279409.0}, {"date": "2023-01-23", "close": 18.53, "volume": 54707.0}, {"date": "2023-01-24", "close": 18.49, "volume": 72196.0}, {"date": "2023-01-25", "close": 18.38, "volume": 64152.0}, {"date": "2023-01-26", "close": 18.93, "volume": 92095.0}, {"date": "2023-01-27", "close": 18.69, "volume": 114832.0}, {"date": "2023-01-30", "close": 18.54, "volume": 58290.0}, {"date": "2023-01-31", "close": 18.51, "volume": 130289.0}, {"date": "2023-02-01", "close": 18.7, "volume": 168649.0}, {"date": "2023-02-02", "close": 18.93, "volume": 250922.0}, {"date": "2023-02-03", "close": 19.1, "volume": 136854.0}, {"date": "2023-02-06", "close": 19.25, "volume": 170398.0}, {"date": "2023-02-07", "close": 19.7, "volume": 291582.0}, {"date": "2023-02-08", "close": 19.3, "volume": 180153.0}, {"date": "2023-02-09", "close": 19.75, "volume": 181349.0}, {"date": "2023-02-10", "close": 20.06, "volume": 196134.0}, {"date": "2023-02-13", "close": 20.79, "volume": 197152.0}, {"date": "2023-02-14", "close": 20.65, "volume": 134819.0}, {"date": "2023-02-15", "close": 20.64, "volume": 59297.0}, {"date": "2023-02-16", "close": 20.08, "volume": 66174.0}, {"date": "2023-02-17", "close": 19.67, "volume": 92598.0}, {"date": "2023-02-21", "close": 19.03, "volume": 152711.0}, {"date": "2023-02-22", "close": 19.06, "volume": 119210.0}, {"date": "2023-02-23", "close": 18.88, "volume": 74861.0}, {"date": "2023-02-24", "close": 19.11, "volume": 129469.0}, {"date": "2023-02-27", "close": 19.3, "volume": 336841.0}, {"date": "2023-02-28", "close": 19.52, "volume": 142578.0}, {"date": "2023-03-01", "close": 19.54, "volume": 122858.0}, {"date": "2023-03-02", "close": 19.8, "volume": 158974.0}, {"date": "2023-03-03", "close": 20.25, "volume": 113590.0}, {"date": "2023-03-06", "close": 20.11, "volume": 152434.0}, {"date": "2023-03-07", "close": 19.72, "volume": 126000.0}, {"date": "2023-03-08", "close": 19.52, "volume": 148298.0}, {"date": "2023-03-09", "close": 19.5, "volume": 141181.0}, {"date": "2023-03-10", "close": 18.85, "volume": 160084.0}, {"date": "2023-03-13", "close": 17.92, "volume": 189852.0}, {"date": "2023-03-14", "close": 19.09, "volume": 207477.0}, {"date": "2023-03-15", "close": 18.14, "volume": 195355.0}, {"date": "2023-03-16", "close": 18.73, "volume": 198272.0}, {"date": "2023-03-17", "close": 18.42, "volume": 1887412.0}, {"date": "2023-03-20", "close": 19.09, "volume": 357338.0}, {"date": "2023-03-21", "close": 19.7, "volume": 223020.0}, {"date": "2023-03-22", "close": 19.46, "volume": 127797.0}, {"date": "2023-03-23", "close": 19.75, "volume": 144305.0}, {"date": "2023-03-24", "close": 19.84, "volume": 176258.0}, {"date": "2023-03-27", "close": 20.24, "volume": 299835.0}, {"date": "2023-03-28", "close": 20.81, "volume": 311437.0}, {"date": "2023-03-29", "close": 21.06, "volume": 592297.0}, {"date": "2023-03-30", "close": 21.52, "volume": 397863.0}, {"date": "2023-03-31", "close": 21.87, "volume": 233039.0}, {"date": "2023-04-03", "close": 20.54, "volume": 365555.0}, {"date": "2023-04-04", "close": 20.17, "volume": 329037.0}, {"date": "2023-04-05", "close": 20.5, "volume": 196842.0}, {"date": "2023-04-06", "close": 20.69, "volume": 105807.0}, {"date": "2023-04-10", "close": 20.76, "volume": 213736.0}, {"date": "2023-04-11", "close": 21.44, "volume": 92088.0}, {"date": "2023-04-12", "close": 21.5, "volume": 255103.0}, {"date": "2023-04-13", "close": 21.08, "volume": 110388.0}, {"date": "2023-04-14", "close": 21.18, "volume": 157465.0}, {"date": "2023-04-17", "close": 21.16, "volume": 54784.0}, {"date": "2023-04-18", "close": 21.48, "volume": 190250.0}, {"date": "2023-04-19", "close": 21.73, "volume": 67428.0}, {"date": "2023-04-20", "close": 21.86, "volume": 103105.0}, {"date": "2023-04-21", "close": 21.75, "volume": 135157.0}, {"date": "2023-04-24", "close": 21.3, "volume": 73353.0}, {"date": "2023-04-25", "close": 21.3, "volume": 163702.0}, {"date": "2023-04-26", "close": 21.04, "volume": 73662.0}, {"date": "2023-04-27", "close": 21.57, "volume": 65948.0}, {"date": "2023-04-28", "close": 21.38, "volume": 58388.0}, {"date": "2023-05-01", "close": 21.57, "volume": 290487.0}, {"date": "2023-05-02", "close": 21.53, "volume": 98380.0}, {"date": "2023-05-03", "close": 21.49, "volume": 86180.0}, {"date": "2023-05-04", "close": 21.51, "volume": 190941.0}, {"date": "2023-05-05", "close": 21.55, "volume": 155865.0}, {"date": "2023-05-08", "close": 22.09, "volume": 141840.0}, {"date": "2023-05-09", "close": 21.77, "volume": 85232.0}, {"date": "2023-05-10", "close": 24.18, "volume": 425626.0}, {"date": "2023-05-11", "close": 24.35, "volume": 153942.0}, {"date": "2023-05-12", "close": 24.79, "volume": 143850.0}, {"date": "2023-05-15", "close": 24.66, "volume": 171875.0}, {"date": "2023-05-16", "close": 24.47, "volume": 71920.0}, {"date": "2023-05-17", "close": 24.17, "volume": 70578.0}, {"date": "2023-05-18", "close": 24.06, "volume": 75073.0}, {"date": "2023-05-19", "close": 23.92, "volume": 38233.0}, {"date": "2023-05-22", "close": 24.03, "volume": 69781.0}, {"date": "2023-05-23", "close": 23.79, "volume": 41502.0}, {"date": "2023-05-24", "close": 23.63, "volume": 90189.0}, {"date": "2023-05-25", "close": 24.11, "volume": 52926.0}, {"date": "2023-05-26", "close": 23.84, "volume": 112089.0}, {"date": "2023-05-30", "close": 23.93, "volume": 117034.0}, {"date": "2023-05-31", "close": 23.61, "volume": 304550.0}, {"date": "2023-06-01", "close": 23.58, "volume": 168148.0}, {"date": "2023-06-02", "close": 23.88, "volume": 166117.0}, {"date": "2023-06-05", "close": 23.15, "volume": 87476.0}, {"date": "2023-06-06", "close": 23.07, "volume": 367814.0}, {"date": "2023-06-07", "close": 23.55, "volume": 157505.0}, {"date": "2023-06-08", "close": 24.49, "volume": 1761120.0}, {"date": "2023-06-09", "close": 24.19, "volume": 218452.0}, {"date": "2023-06-12", "close": 24.5, "volume": 182310.0}, {"date": "2023-06-13", "close": 25.08, "volume": 314052.0}, {"date": "2023-06-14", "close": 24.51, "volume": 117511.0}, {"date": "2023-06-15", "close": 24.8, "volume": 141028.0}, {"date": "2023-06-16", "close": 24.66, "volume": 205937.0}, {"date": "2023-06-20", "close": 25.27, "volume": 305901.0}, {"date": "2023-06-21", "close": 25.71, "volume": 230580.0}, {"date": "2023-06-22", "close": 25.87, "volume": 190274.0}, {"date": "2023-06-23", "close": 25.26, "volume": 494126.0}, {"date": "2023-06-26", "close": 25.27, "volume": 254790.0}, {"date": "2023-06-27", "close": 25.12, "volume": 193421.0}, {"date": "2023-06-28", "close": 24.28, "volume": 218119.0}, {"date": "2023-06-29", "close": 24.82, "volume": 171925.0}, {"date": "2023-06-30", "close": 25.4, "volume": 188247.0}, {"date": "2023-07-03", "close": 25.32, "volume": 142429.0}, {"date": "2023-07-05", "close": 25.54, "volume": 129983.0}, {"date": "2023-07-06", "close": 25.7, "volume": 111176.0}, {"date": "2023-07-07", "close": 25.0, "volume": 142344.0}, {"date": "2023-07-10", "close": 24.73, "volume": 186049.0}, {"date": "2023-07-11", "close": 23.65, "volume": 336185.0}, {"date": "2023-07-12", "close": 24.89, "volume": 459115.0}, {"date": "2023-07-13", "close": 24.95, "volume": 191188.0}, {"date": "2023-07-14", "close": 24.67, "volume": 227859.0}, {"date": "2023-07-17", "close": 25.0, "volume": 306996.0}, {"date": "2023-07-18", "close": 24.76, "volume": 149550.0}, {"date": "2023-07-19", "close": 24.62, "volume": 153865.0}, {"date": "2023-07-20", "close": 24.63, "volume": 109485.0}, {"date": "2023-07-21", "close": 24.93, "volume": 180882.0}, {"date": "2023-07-24", "close": 24.91, "volume": 134658.0}, {"date": "2023-07-25", "close": 25.0, "volume": 204382.0}, {"date": "2023-07-26", "close": 24.9, "volume": 364171.0}, {"date": "2023-07-27", "close": 24.65, "volume": 134491.0}, {"date": "2023-07-28", "close": 24.37, "volume": 149112.0}, {"date": "2023-07-31", "close": 23.69, "volume": 241490.0}, {"date": "2023-08-01", "close": 23.8, "volume": 436688.0}, {"date": "2023-08-02", "close": 23.27, "volume": 179221.0}, {"date": "2023-08-03", "close": 23.56, "volume": 169904.0}, {"date": "2023-08-04", "close": 23.56, "volume": 212304.0}, {"date": "2023-08-07", "close": 23.9, "volume": 220062.0}, {"date": "2023-08-08", "close": 24.38, "volume": 216187.0}, {"date": "2023-08-09", "close": 24.39, "volume": 529928.0}, {"date": "2023-08-10", "close": 24.83, "volume": 264238.0}, {"date": "2023-08-11", "close": 24.81, "volume": 166433.0}, {"date": "2023-08-14", "close": 25.08, "volume": 706864.0}, {"date": "2023-08-15", "close": 24.99, "volume": 1273543.0}, {"date": "2023-08-16", "close": 24.8, "volume": 539093.0}, {"date": "2023-08-17", "close": 24.48, "volume": 255941.0}, {"date": "2023-08-18", "close": 24.32, "volume": 179730.0}, {"date": "2023-08-21", "close": 23.8, "volume": 281943.0}, {"date": "2023-08-22", "close": 23.69, "volume": 359256.0}, {"date": "2023-08-23", "close": 23.76, "volume": 400442.0}, {"date": "2023-08-24", "close": 23.61, "volume": 444106.0}, {"date": "2023-08-25", "close": 23.41, "volume": 379364.0}, {"date": "2023-08-28", "close": 23.36, "volume": 329148.0}, {"date": "2023-08-29", "close": 23.98, "volume": 628712.0}, {"date": "2023-08-30", "close": 24.25, "volume": 465466.0}, {"date": "2023-08-31", "close": 24.32, "volume": 332929.0}, {"date": "2023-09-01", "close": 24.28, "volume": 240698.0}, {"date": "2023-09-05", "close": 24.29, "volume": 468579.0}, {"date": "2023-09-06", "close": 23.95, "volume": 215814.0}, {"date": "2023-09-07", "close": 23.69, "volume": 214990.0}, {"date": "2023-09-08", "close": 23.86, "volume": 327026.0}, {"date": "2023-09-11", "close": 23.22, "volume": 400998.0}, {"date": "2023-09-12", "close": 23.95, "volume": 512419.0}, {"date": "2023-09-13", "close": 24.14, "volume": 524858.0}, {"date": "2023-09-14", "close": 24.95, "volume": 842522.0}, {"date": "2023-09-15", "close": 25.78, "volume": 3849475.0}, {"date": "2023-09-18", "close": 26.64, "volume": 928248.0}, {"date": "2023-09-19", "close": 27.06, "volume": 673927.0}, {"date": "2023-09-20", "close": 27.85, "volume": 434942.0}, {"date": "2023-09-21", "close": 28.07, "volume": 607207.0}, {"date": "2023-09-22", "close": 28.47, "volume": 424368.0}, {"date": "2023-09-25", "close": 27.76, "volume": 507933.0}, {"date": "2023-09-26", "close": 28.0, "volume": 715668.0}, {"date": "2023-09-27", "close": 28.01, "volume": 343828.0}, {"date": "2023-09-28", "close": 27.93, "volume": 548539.0}, {"date": "2023-09-29", "close": 27.36, "volume": 165283.0}, {"date": "2023-10-02", "close": 27.35, "volume": 305036.0}, {"date": "2023-10-03", "close": 28.1, "volume": 478671.0}, {"date": "2023-10-04", "close": 28.8, "volume": 539418.0}, {"date": "2023-10-05", "close": 28.83, "volume": 490038.0}, {"date": "2023-10-06", "close": 29.07, "volume": 302050.0}, {"date": "2023-10-09", "close": 29.35, "volume": 409170.0}, {"date": "2023-10-10", "close": 28.33, "volume": 344476.0}, {"date": "2023-10-11", "close": 28.82, "volume": 361852.0}, {"date": "2023-10-12", "close": 28.38, "volume": 298287.0}, {"date": "2023-10-13", "close": 29.16, "volume": 333006.0}, {"date": "2023-10-16", "close": 28.73, "volume": 335938.0}, {"date": "2023-10-17", "close": 29.15, "volume": 234789.0}, {"date": "2023-10-18", "close": 28.76, "volume": 139865.0}, {"date": "2023-10-19", "close": 28.6, "volume": 204054.0}, {"date": "2023-10-20", "close": 27.76, "volume": 234185.0}, {"date": "2023-10-23", "close": 27.34, "volume": 165991.0}, {"date": "2023-10-24", "close": 28.15, "volume": 153838.0}, {"date": "2023-10-25", "close": 28.46, "volume": 266099.0}, {"date": "2023-10-26", "close": 28.31, "volume": 244616.0}, {"date": "2023-10-27", "close": 28.02, "volume": 202363.0}, {"date": "2023-10-30", "close": 28.21, "volume": 282587.0}, {"date": "2023-10-31", "close": 28.15, "volume": 251884.0}, {"date": "2023-11-01", "close": 28.32, "volume": 408573.0}, {"date": "2023-11-02", "close": 27.93, "volume": 230008.0}, {"date": "2023-11-03", "close": 27.92, "volume": 351396.0}, {"date": "2023-11-06", "close": 27.7, "volume": 450548.0}, {"date": "2023-11-07", "close": 30.53, "volume": 1974168.0}, {"date": "2023-11-08", "close": 30.99, "volume": 356756.0}, {"date": "2023-11-09", "close": 30.35, "volume": 333807.0}, {"date": "2023-11-10", "close": 30.52, "volume": 259032.0}, {"date": "2023-11-13", "close": 30.77, "volume": 358425.0}, {"date": "2023-11-14", "close": 32.17, "volume": 439870.0}, {"date": "2023-11-15", "close": 31.66, "volume": 517789.0}, {"date": "2023-11-16", "close": 30.82, "volume": 2974166.0}, {"date": "2023-11-17", "close": 30.04, "volume": 1052459.0}, {"date": "2023-11-20", "close": 30.0, "volume": 710295.0}, {"date": "2023-11-21", "close": 30.49, "volume": 669377.0}, {"date": "2023-11-22", "close": 30.43, "volume": 373745.0}, {"date": "2023-11-24", "close": 31.5, "volume": 383483.0}, {"date": "2023-11-27", "close": 31.75, "volume": 458314.0}, {"date": "2023-11-28", "close": 33.2, "volume": 758926.0}, {"date": "2023-11-29", "close": 32.06, "volume": 722664.0}, {"date": "2023-11-30", "close": 32.7, "volume": 695406.0}, {"date": "2023-12-01", "close": 32.73, "volume": 341974.0}, {"date": "2023-12-04", "close": 32.7, "volume": 494494.0}, {"date": "2023-12-05", "close": 33.38, "volume": 447620.0}, {"date": "2023-12-06", "close": 32.77, "volume": 437032.0}, {"date": "2023-12-07", "close": 33.26, "volume": 471203.0}, {"date": "2023-12-08", "close": 32.96, "volume": 382219.0}, {"date": "2023-12-11", "close": 32.97, "volume": 189500.0}, {"date": "2023-12-12", "close": 33.55, "volume": 538383.0}, {"date": "2023-12-13", "close": 33.78, "volume": 403000.0}, {"date": "2023-12-14", "close": 32.42, "volume": 681740.0}, {"date": "2023-12-15", "close": 33.34, "volume": 924738.0}, {"date": "2023-12-18", "close": 34.2, "volume": 307590.0}, {"date": "2023-12-19", "close": 34.0, "volume": 342494.0}, {"date": "2023-12-20", "close": 33.62, "volume": 353965.0}, {"date": "2023-12-21", "close": 34.02, "volume": 341426.0}, {"date": "2023-12-22", "close": 33.94, "volume": 269403.0}, {"date": "2023-12-26", "close": 33.93, "volume": 309939.0}, {"date": "2023-12-27", "close": 34.12, "volume": 193962.0}, {"date": "2023-12-28", "close": 33.9, "volume": 264993.0}, {"date": "2023-12-29", "close": 33.88, "volume": 373698.0}, {"date": "2024-01-02", "close": 33.71, "volume": 405873.0}, {"date": "2024-01-03", "close": 33.72, "volume": 326450.0}, {"date": "2024-01-04", "close": 33.43, "volume": 194660.0}, {"date": "2024-01-05", "close": 33.7, "volume": 543829.0}, {"date": "2024-01-08", "close": 33.14, "volume": 273042.0}, {"date": "2024-01-09", "close": 32.43, "volume": 208219.0}, {"date": "2024-01-10", "close": 32.11, "volume": 383885.0}, {"date": "2024-01-11", "close": 32.92, "volume": 439137.0}, {"date": "2024-01-12", "close": 32.73, "volume": 147091.0}, {"date": "2024-01-16", "close": 32.8, "volume": 237939.0}, {"date": "2024-01-17", "close": 32.33, "volume": 247812.0}, {"date": "2024-01-18", "close": 32.7, "volume": 433351.0}, {"date": "2024-01-19", "close": 31.69, "volume": 413455.0}, {"date": "2024-01-22", "close": 32.64, "volume": 222214.0}, {"date": "2024-01-23", "close": 32.09, "volume": 190794.0}, {"date": "2024-01-24", "close": 31.89, "volume": 190332.0}, {"date": "2024-01-25", "close": 31.8, "volume": 238381.0}, {"date": "2024-01-26", "close": 31.47, "volume": 228057.0}, {"date": "2024-01-29", "close": 31.54, "volume": 191640.0}, {"date": "2024-01-30", "close": 31.82, "volume": 220245.0}, {"date": "2024-01-31", "close": 31.1, "volume": 199277.0}, {"date": "2024-02-01", "close": 30.13, "volume": 415863.0}, {"date": "2024-02-02", "close": 29.76, "volume": 461390.0}, {"date": "2024-02-05", "close": 29.66, "volume": 241182.0}, {"date": "2024-02-06", "close": 30.4, "volume": 198440.0}, {"date": "2024-02-07", "close": 30.49, "volume": 179424.0}, {"date": "2024-02-08", "close": 30.01, "volume": 273767.0}, {"date": "2024-02-09", "close": 30.95, "volume": 248882.0}, {"date": "2024-02-12", "close": 31.5, "volume": 299020.0}, {"date": "2024-02-13", "close": 31.66, "volume": 212813.0}, {"date": "2024-02-14", "close": 32.51, "volume": 307448.0}, {"date": "2024-02-15", "close": 33.33, "volume": 270212.0}, {"date": "2024-02-16", "close": 34.14, "volume": 455900.0}, {"date": "2024-02-20", "close": 34.67, "volume": 646411.0}, {"date": "2024-02-21", "close": 34.15, "volume": 673487.0}, {"date": "2024-02-22", "close": 35.98, "volume": 583049.0}, {"date": "2024-02-23", "close": 35.35, "volume": 455691.0}, {"date": "2024-02-26", "close": 35.36, "volume": 286641.0}, {"date": "2024-02-27", "close": 36.43, "volume": 392697.0}, {"date": "2024-02-28", "close": 36.68, "volume": 473005.0}, {"date": "2024-02-29", "close": 36.59, "volume": 599296.0}, {"date": "2024-03-01", "close": 36.0, "volume": 241144.0}, {"date": "2024-03-04", "close": 36.13, "volume": 204752.0}, {"date": "2024-03-05", "close": 35.29, "volume": 307867.0}, {"date": "2024-03-06", "close": 35.66, "volume": 229725.0}, {"date": "2024-03-07", "close": 35.61, "volume": 187101.0}, {"date": "2024-03-08", "close": 35.57, "volume": 211980.0}, {"date": "2024-03-11", "close": 35.59, "volume": 171003.0}, {"date": "2024-03-12", "close": 36.47, "volume": 373812.0}, {"date": "2024-03-13", "close": 35.74, "volume": 179934.0}, {"date": "2024-03-14", "close": 35.28, "volume": 328361.0}, {"date": "2024-03-15", "close": 35.76, "volume": 1084546.0}, {"date": "2024-03-18", "close": 36.33, "volume": 203386.0}, {"date": "2024-03-19", "close": 36.87, "volume": 215947.0}, {"date": "2024-03-20", "close": 36.89, "volume": 173074.0}, {"date": "2024-03-21", "close": 36.81, "volume": 206305.0}, {"date": "2024-03-22", "close": 35.87, "volume": 160743.0}, {"date": "2024-03-25", "close": 35.99, "volume": 156029.0}, {"date": "2024-03-26", "close": 35.87, "volume": 538542.0}, {"date": "2024-03-27", "close": 37.19, "volume": 336289.0}, {"date": "2024-03-28", "close": 37.41, "volume": 335123.0}, {"date": "2024-04-01", "close": 37.27, "volume": 250201.0}, {"date": "2024-04-02", "close": 37.94, "volume": 474218.0}, {"date": "2024-04-03", "close": 38.16, "volume": 296243.0}, {"date": "2024-04-04", "close": 37.56, "volume": 255914.0}, {"date": "2024-04-05", "close": 38.25, "volume": 465747.0}, {"date": "2024-04-08", "close": 37.47, "volume": 275814.0}, {"date": "2024-04-09", "close": 37.58, "volume": 288632.0}, {"date": "2024-04-10", "close": 36.66, "volume": 224663.0}, {"date": "2024-04-11", "close": 36.28, "volume": 232018.0}, {"date": "2024-04-12", "close": 35.83, "volume": 268746.0}, {"date": "2024-04-15", "close": 35.77, "volume": 208868.0}, {"date": "2024-04-16", "close": 35.59, "volume": 262439.0}, {"date": "2024-04-17", "close": 34.66, "volume": 164710.0}, {"date": "2024-04-18", "close": 35.26, "volume": 197070.0}, {"date": "2024-04-19", "close": 36.24, "volume": 255681.0}, {"date": "2024-04-22", "close": 36.53, "volume": 168662.0}, {"date": "2024-04-23", "close": 36.52, "volume": 181814.0}, {"date": "2024-04-24", "close": 36.24, "volume": 131198.0}, {"date": "2024-04-25", "close": 35.96, "volume": 174547.0}, {"date": "2024-04-26", "close": 33.46, "volume": 630586.0}, {"date": "2024-04-29", "close": 34.54, "volume": 481971.0}, {"date": "2024-04-30", "close": 34.92, "volume": 341534.0}, {"date": "2024-05-01", "close": 35.5, "volume": 400140.0}, {"date": "2024-05-02", "close": 35.77, "volume": 640713.0}, {"date": "2024-05-03", "close": 37.58, "volume": 437313.0}, {"date": "2024-05-06", "close": 37.6, "volume": 628405.0}, {"date": "2024-05-07", "close": 37.61, "volume": 2493608.0}, {"date": "2024-05-08", "close": 37.16, "volume": 681044.0}, {"date": "2024-05-09", "close": 36.93, "volume": 322850.0}, {"date": "2024-05-10", "close": 37.36, "volume": 444868.0}, {"date": "2024-05-13", "close": 36.44, "volume": 400575.0}, {"date": "2024-05-14", "close": 36.68, "volume": 368253.0}, {"date": "2024-05-15", "close": 36.37, "volume": 314778.0}, {"date": "2024-05-16", "close": 36.26, "volume": 347920.0}, {"date": "2024-05-17", "close": 36.53, "volume": 214365.0}, {"date": "2024-05-20", "close": 36.31, "volume": 290953.0}, {"date": "2024-05-21", "close": 36.33, "volume": 127424.0}, {"date": "2024-05-22", "close": 35.96, "volume": 266861.0}, {"date": "2024-05-23", "close": 35.76, "volume": 211121.0}, {"date": "2024-05-24", "close": 36.36, "volume": 636650.0}, {"date": "2024-05-28", "close": 37.06, "volume": 587118.0}, {"date": "2024-05-29", "close": 37.0, "volume": 266584.0}, {"date": "2024-05-30", "close": 37.23, "volume": 350340.0}, {"date": "2024-05-31", "close": 37.32, "volume": 305188.0}, {"date": "2024-06-03", "close": 37.52, "volume": 777181.0}, {"date": "2024-06-04", "close": 36.94, "volume": 226276.0}, {"date": "2024-06-05", "close": 36.56, "volume": 240200.0}, {"date": "2024-06-06", "close": 36.71, "volume": 392270.0}, {"date": "2024-06-07", "close": 37.07, "volume": 280852.0}, {"date": "2024-06-10", "close": 36.68, "volume": 853078.0}, {"date": "2024-06-11", "close": 35.09, "volume": 503717.0}, {"date": "2024-06-12", "close": 34.68, "volume": 450433.0}, {"date": "2024-06-13", "close": 34.46, "volume": 416228.0}, {"date": "2024-06-14", "close": 33.72, "volume": 333952.0}, {"date": "2024-06-17", "close": 34.14, "volume": 293361.0}, {"date": "2024-06-18", "close": 34.69, "volume": 298499.0}, {"date": "2024-06-20", "close": 35.15, "volume": 355678.0}, {"date": "2024-06-21", "close": 35.23, "volume": 663809.0}, {"date": "2024-06-24", "close": 35.84, "volume": 547002.0}, {"date": "2024-06-25", "close": 36.0, "volume": 391521.0}, {"date": "2024-06-26", "close": 36.51, "volume": 742336.0}, {"date": "2024-06-27", "close": 36.19, "volume": 341575.0}, {"date": "2024-06-28", "close": 36.18, "volume": 1456546.0}, {"date": "2024-07-01", "close": 36.1, "volume": 450280.0}, {"date": "2024-07-02", "close": 36.61, "volume": 280443.0}, {"date": "2024-07-03", "close": 35.84, "volume": 124593.0}, {"date": "2024-07-05", "close": 35.78, "volume": 189580.0}, {"date": "2024-07-08", "close": 36.19, "volume": 258097.0}, {"date": "2024-07-09", "close": 35.69, "volume": 211656.0}, {"date": "2024-07-10", "close": 36.25, "volume": 155712.0}, {"date": "2024-07-11", "close": 36.65, "volume": 304485.0}, {"date": "2024-07-12", "close": 36.05, "volume": 246788.0}, {"date": "2024-07-15", "close": 37.8, "volume": 667636.0}, {"date": "2024-07-16", "close": 39.57, "volume": 365854.0}, {"date": "2024-07-17", "close": 39.15, "volume": 440350.0}, {"date": "2024-07-18", "close": 40.35, "volume": 375431.0}, {"date": "2024-07-19", "close": 38.68, "volume": 291341.0}, {"date": "2024-07-22", "close": 38.04, "volume": 408293.0}, {"date": "2024-07-23", "close": 38.16, "volume": 341862.0}, {"date": "2024-07-24", "close": 37.54, "volume": 323973.0}, {"date": "2024-07-25", "close": 37.38, "volume": 451873.0}, {"date": "2024-07-26", "close": 38.46, "volume": 262528.0}, {"date": "2024-07-29", "close": 38.64, "volume": 240993.0}, {"date": "2024-07-30", "close": 39.78, "volume": 252177.0}, {"date": "2024-07-31", "close": 39.57, "volume": 283493.0}, {"date": "2024-08-01", "close": 38.67, "volume": 278055.0}, {"date": "2024-08-02", "close": 39.29, "volume": 358992.0}, {"date": "2024-08-05", "close": 38.59, "volume": 504377.0}, {"date": "2024-08-06", "close": 37.88, "volume": 467597.0}, {"date": "2024-08-07", "close": 36.84, "volume": 387359.0}, {"date": "2024-08-08", "close": 37.59, "volume": 223070.0}, {"date": "2024-08-09", "close": 35.95, "volume": 418672.0}, {"date": "2024-08-12", "close": 34.14, "volume": 607585.0}, {"date": "2024-08-13", "close": 35.61, "volume": 863170.0}, {"date": "2024-08-14", "close": 36.73, "volume": 324489.0}, {"date": "2024-08-15", "close": 37.21, "volume": 197192.0}, {"date": "2024-08-16", "close": 38.58, "volume": 275627.0}, {"date": "2024-08-19", "close": 38.72, "volume": 404971.0}, {"date": "2024-08-20", "close": 38.3, "volume": 245603.0}, {"date": "2024-08-21", "close": 38.81, "volume": 185476.0}, {"date": "2024-08-22", "close": 39.0, "volume": 147255.0}, {"date": "2024-08-23", "close": 39.82, "volume": 234655.0}, {"date": "2024-08-26", "close": 39.73, "volume": 292386.0}, {"date": "2024-08-27", "close": 39.94, "volume": 149336.0}, {"date": "2024-08-28", "close": 40.39, "volume": 174212.0}, {"date": "2024-08-29", "close": 40.45, "volume": 125589.0}, {"date": "2024-08-30", "close": 40.87, "volume": 177870.0}, {"date": "2024-09-03", "close": 40.39, "volume": 220791.0}, {"date": "2024-09-04", "close": 40.09, "volume": 137762.0}, {"date": "2024-09-05", "close": 41.49, "volume": 446991.0}, {"date": "2024-09-06", "close": 40.82, "volume": 411871.0}, {"date": "2024-09-09", "close": 42.21, "volume": 454562.0}, {"date": "2024-09-10", "close": 39.73, "volume": 1062731.0}, {"date": "2024-09-11", "close": 39.11, "volume": 557134.0}, {"date": "2024-09-12", "close": 39.3, "volume": 323640.0}, {"date": "2024-09-13", "close": 38.88, "volume": 361000.0}, {"date": "2024-09-16", "close": 39.1, "volume": 389096.0}, {"date": "2024-09-17", "close": 39.65, "volume": 365329.0}, {"date": "2024-09-18", "close": 39.82, "volume": 239178.0}, {"date": "2024-09-19", "close": 40.7, "volume": 232866.0}, {"date": "2024-09-20", "close": 40.38, "volume": 809869.0}, {"date": "2024-09-23", "close": 41.16, "volume": 278038.0}, {"date": "2024-09-24", "close": 40.83, "volume": 274229.0}, {"date": "2024-09-25", "close": 41.21, "volume": 305332.0}, {"date": "2024-09-26", "close": 41.21, "volume": 216748.0}, {"date": "2024-09-27", "close": 40.96, "volume": 183803.0}, {"date": "2024-09-30", "close": 40.73, "volume": 233149.0}, {"date": "2024-10-01", "close": 40.94, "volume": 291886.0}, {"date": "2024-10-02", "close": 41.1, "volume": 177003.0}, {"date": "2024-10-03", "close": 42.0, "volume": 639728.0}, {"date": "2024-10-04", "close": 44.22, "volume": 415984.0}, {"date": "2024-10-07", "close": 42.48, "volume": 582222.0}, {"date": "2024-10-08", "close": 42.83, "volume": 310955.0}, {"date": "2024-10-09", "close": 43.75, "volume": 198660.0}, {"date": "2024-10-10", "close": 43.34, "volume": 217106.0}, {"date": "2024-10-11", "close": 44.6, "volume": 283010.0}, {"date": "2024-10-14", "close": 45.5, "volume": 283558.0}, {"date": "2024-10-15", "close": 45.46, "volume": 332623.0}, {"date": "2024-10-16", "close": 45.43, "volume": 255588.0}, {"date": "2024-10-17", "close": 45.73, "volume": 159794.0}, {"date": "2024-10-18", "close": 46.11, "volume": 212210.0}, {"date": "2024-10-21", "close": 46.67, "volume": 233237.0}, {"date": "2024-10-22", "close": 46.37, "volume": 1044636.0}, {"date": "2024-10-23", "close": 46.6, "volume": 302374.0}, {"date": "2024-10-24", "close": 48.0, "volume": 361799.0}, {"date": "2024-10-25", "close": 45.51, "volume": 495428.0}, {"date": "2024-10-28", "close": 45.84, "volume": 485555.0}, {"date": "2024-10-29", "close": 44.75, "volume": 519003.0}, {"date": "2024-10-30", "close": 44.46, "volume": 510891.0}, {"date": "2024-10-31", "close": 44.21, "volume": 289729.0}, {"date": "2024-11-01", "close": 43.7, "volume": 259303.0}, {"date": "2024-11-04", "close": 43.31, "volume": 176818.0}, {"date": "2024-11-05", "close": 44.35, "volume": 187148.0}, {"date": "2024-11-06", "close": 47.06, "volume": 347561.0}, {"date": "2024-11-07", "close": 47.5, "volume": 378484.0}, {"date": "2024-11-08", "close": 48.51, "volume": 291938.0}, {"date": "2024-11-11", "close": 49.82, "volume": 247223.0}, {"date": "2024-11-12", "close": 50.01, "volume": 385450.0}, {"date": "2024-11-13", "close": 49.53, "volume": 233158.0}, {"date": "2024-11-14", "close": 49.73, "volume": 247452.0}, {"date": "2024-11-15", "close": 49.79, "volume": 161394.0}, {"date": "2024-11-18", "close": 50.6, "volume": 255554.0}, {"date": "2024-11-19", "close": 51.32, "volume": 243149.0}, {"date": "2024-11-20", "close": 51.43, "volume": 263046.0}, {"date": "2024-11-21", "close": 52.12, "volume": 191593.0}, {"date": "2024-11-22", "close": 53.56, "volume": 324396.0}, {"date": "2024-11-25", "close": 52.67, "volume": 461770.0}, {"date": "2024-11-26", "close": 52.73, "volume": 348234.0}, {"date": "2024-11-27", "close": 53.7, "volume": 207759.0}, {"date": "2024-11-29", "close": 54.11, "volume": 153468.0}, {"date": "2024-12-02", "close": 53.97, "volume": 233094.0}, {"date": "2024-12-03", "close": 54.16, "volume": 236533.0}, {"date": "2024-12-04", "close": 54.93, "volume": 214643.0}, {"date": "2024-12-05", "close": 54.46, "volume": 217966.0}, {"date": "2024-12-06", "close": 53.66, "volume": 216155.0}, {"date": "2024-12-09", "close": 51.32, "volume": 237468.0}, {"date": "2024-12-10", "close": 49.97, "volume": 394962.0}, {"date": "2024-12-11", "close": 51.14, "volume": 257035.0}, {"date": "2024-12-12", "close": 51.73, "volume": 224965.0}, {"date": "2024-12-13", "close": 52.15, "volume": 139374.0}, {"date": "2024-12-16", "close": 52.66, "volume": 152928.0}, {"date": "2024-12-17", "close": 51.51, "volume": 272108.0}, {"date": "2024-12-18", "close": 50.24, "volume": 337906.0}, {"date": "2024-12-19", "close": 49.9, "volume": 248725.0}, {"date": "2024-12-20", "close": 51.0, "volume": 540763.0}, {"date": "2024-12-23", "close": 49.88, "volume": 161683.0}, {"date": "2024-12-24", "close": 51.04, "volume": 221142.0}, {"date": "2024-12-26", "close": 51.44, "volume": 179077.0}, {"date": "2024-12-27", "close": 50.8, "volume": 166324.0}, {"date": "2024-12-30", "close": 50.045, "volume": 238417.0}, {"date": "2024-12-31", "close": 50.54, "volume": 247143.0}, {"date": "2025-01-02", "close": 49.05, "volume": 187844.0}, {"date": "2025-01-03", "close": 46.47, "volume": 475844.0}, {"date": "2025-01-06", "close": 45.09, "volume": 565125.0}, {"date": "2025-01-07", "close": 45.52, "volume": 430802.0}, {"date": "2025-01-08", "close": 45.61, "volume": 329165.0}, {"date": "2025-01-10", "close": 42.51, "volume": 451985.0}, {"date": "2025-01-13", "close": 42.99, "volume": 512909.0}, {"date": "2025-01-14", "close": 44.37, "volume": 294961.0}, {"date": "2025-01-15", "close": 45.0, "volume": 209876.0}, {"date": "2025-01-16", "close": 45.02, "volume": 213944.0}, {"date": "2025-01-17", "close": 44.9, "volume": 186290.0}, {"date": "2025-01-21", "close": 44.18, "volume": 267906.0}, {"date": "2025-01-22", "close": 43.83, "volume": 222326.0}, {"date": "2025-01-23", "close": 42.1, "volume": 567978.0}, {"date": "2025-01-24", "close": 42.15, "volume": 495886.0}, {"date": "2025-01-27", "close": 42.67, "volume": 301615.0}, {"date": "2025-01-28", "close": 43.3, "volume": 224256.0}, {"date": "2025-01-29", "close": 43.48, "volume": 257527.0}, {"date": "2025-01-30", "close": 43.72, "volume": 283611.0}, {"date": "2025-01-31", "close": 44.28, "volume": 503464.0}, {"date": "2025-02-03", "close": 46.25, "volume": 1397786.0}, {"date": "2025-02-04", "close": 46.75, "volume": 898151.0}, {"date": "2025-02-05", "close": 47.91, "volume": 346091.0}, {"date": "2025-02-06", "close": 49.34, "volume": 498476.0}, {"date": "2025-02-07", "close": 48.52, "volume": 340740.0}, {"date": "2025-02-10", "close": 48.82, "volume": 321408.0}, {"date": "2025-02-11", "close": 48.82, "volume": 184976.0}, {"date": "2025-02-12", "close": 48.73, "volume": 177445.0}, {"date": "2025-02-13", "close": 50.82, "volume": 255774.0}, {"date": "2025-02-14", "close": 49.86, "volume": 327003.0}, {"date": "2025-02-18", "close": 49.09, "volume": 249519.0}, {"date": "2025-02-19", "close": 49.58, "volume": 298076.0}, {"date": "2025-02-20", "close": 49.52, "volume": 280565.0}, {"date": "2025-02-21", "close": 48.65, "volume": 304236.0}, {"date": "2025-02-24", "close": 50.62, "volume": 444589.0}, {"date": "2025-02-25", "close": 51.42, "volume": 531250.0}, {"date": "2025-02-26", "close": 51.01, "volume": 710565.0}, {"date": "2025-02-27", "close": 52.21, "volume": 453134.0}, {"date": "2025-02-28", "close": 52.02, "volume": 487793.0}, {"date": "2025-03-03", "close": 54.14, "volume": 713620.0}, {"date": "2025-03-04", "close": 52.79, "volume": 671913.0}, {"date": "2025-03-05", "close": 52.09, "volume": 415907.0}, {"date": "2025-03-06", "close": 49.59, "volume": 395188.0}, {"date": "2025-03-07", "close": 48.03, "volume": 557650.0}, {"date": "2025-03-10", "close": 47.26, "volume": 360271.0}, {"date": "2025-03-11", "close": 48.46, "volume": 408512.0}, {"date": "2025-03-12", "close": 48.47, "volume": 367468.0}, {"date": "2025-03-13", "close": 47.35, "volume": 355876.0}, {"date": "2025-03-14", "close": 49.78, "volume": 515897.0}, {"date": "2025-03-17", "close": 49.5, "volume": 319648.0}, {"date": "2025-03-18", "close": 49.37, "volume": 294560.0}, {"date": "2025-03-19", "close": 49.43, "volume": 410680.0}, {"date": "2025-03-20", "close": 49.85, "volume": 322039.0}, {"date": "2025-03-21", "close": 49.75, "volume": 470615.0}, {"date": "2025-03-24", "close": 52.58, "volume": 420949.0}, {"date": "2025-03-25", "close": 53.47, "volume": 593504.0}, {"date": "2025-03-26", "close": 53.8, "volume": 385474.0}, {"date": "2025-03-27", "close": 53.16, "volume": 324223.0}, {"date": "2025-03-28", "close": 52.62, "volume": 410706.0}, {"date": "2025-03-31", "close": 52.92, "volume": 604321.0}, {"date": "2025-04-01", "close": 53.99, "volume": 771878.0}, {"date": "2025-04-02", "close": 54.64, "volume": 595889.0}, {"date": "2025-04-03", "close": 54.02, "volume": 572869.0}, {"date": "2025-04-04", "close": 49.54, "volume": 1009210.0}, {"date": "2025-04-07", "close": 47.98, "volume": 735479.0}, {"date": "2025-04-08", "close": 49.22, "volume": 847341.0}, {"date": "2025-04-09", "close": 51.75, "volume": 673209.0}, {"date": "2025-04-10", "close": 52.15, "volume": 320042.0}, {"date": "2025-04-11", "close": 52.53, "volume": 543473.0}, {"date": "2025-04-14", "close": 53.93, "volume": 339550.0}, {"date": "2025-04-15", "close": 53.91, "volume": 274784.0}, {"date": "2025-04-16", "close": 54.1, "volume": 321788.0}, {"date": "2025-04-17", "close": 54.79, "volume": 217880.0}, {"date": "2025-04-21", "close": 52.71, "volume": 297104.0}, {"date": "2025-04-22", "close": 54.81, "volume": 247944.0}, {"date": "2025-04-23", "close": 54.84, "volume": 287202.0}, {"date": "2025-04-24", "close": 54.27, "volume": 218765.0}, {"date": "2025-04-25", "close": 52.06, "volume": 471107.0}, {"date": "2025-04-28", "close": 52.99, "volume": 299943.0}, {"date": "2025-04-29", "close": 53.54, "volume": 353510.0}, {"date": "2025-04-30", "close": 53.09, "volume": 338517.0}, {"date": "2025-05-01", "close": 53.57, "volume": 452716.0}, {"date": "2025-05-02", "close": 58.63, "volume": 1015574.0}, {"date": "2025-05-05", "close": 59.36, "volume": 615785.0}, {"date": "2025-05-06", "close": 58.27, "volume": 522329.0}, {"date": "2025-05-07", "close": 58.86, "volume": 475177.0}, {"date": "2025-05-08", "close": 59.61, "volume": 323709.0}, {"date": "2025-05-09", "close": 59.87, "volume": 201391.0}, {"date": "2025-05-12", "close": 59.75, "volume": 466067.0}, {"date": "2025-05-13", "close": 59.75, "volume": 250328.0}, {"date": "2025-05-14", "close": 61.03, "volume": 512273.0}, {"date": "2025-05-15", "close": 62.56, "volume": 448934.0}, {"date": "2025-05-16", "close": 63.61, "volume": 299662.0}, {"date": "2025-05-19", "close": 63.6, "volume": 294421.0}, {"date": "2025-05-20", "close": 63.18, "volume": 481553.0}, {"date": "2025-05-21", "close": 61.9, "volume": 248747.0}, {"date": "2025-05-22", "close": 60.47, "volume": 287099.0}, {"date": "2025-05-23", "close": 60.97, "volume": 265248.0}, {"date": "2025-05-27", "close": 61.88, "volume": 271134.0}, {"date": "2025-05-28", "close": 60.86, "volume": 232838.0}, {"date": "2025-05-29", "close": 61.95, "volume": 279611.0}, {"date": "2025-05-30", "close": 63.35, "volume": 458468.0}, {"date": "2025-06-02", "close": 65.0, "volume": 329455.0}, {"date": "2025-06-03", "close": 64.82, "volume": 462207.0}, {"date": "2025-06-04", "close": 63.46, "volume": 280847.0}, {"date": "2025-06-05", "close": 62.95, "volume": 217309.0}, {"date": "2025-06-06", "close": 62.45, "volume": 257475.0}, {"date": "2025-06-09", "close": 60.42, "volume": 478701.0}, {"date": "2025-06-10", "close": 58.19, "volume": 391217.0}, {"date": "2025-06-11", "close": 59.05, "volume": 290535.0}, {"date": "2025-06-12", "close": 59.83, "volume": 195252.0}, {"date": "2025-06-13", "close": 58.6, "volume": 305900.0}, {"date": "2025-06-16", "close": 59.29, "volume": 284168.0}, {"date": "2025-06-17", "close": 58.57, "volume": 228359.0}, {"date": "2025-06-18", "close": 57.18, "volume": 389811.0}, {"date": "2025-06-20", "close": 57.33, "volume": 686077.0}, {"date": "2025-06-23", "close": 58.78, "volume": 318719.0}, {"date": "2025-06-24", "close": 58.79, "volume": 309152.0}, {"date": "2025-06-25", "close": 56.22, "volume": 356674.0}, {"date": "2025-06-26", "close": 56.81, "volume": 375919.0}, {"date": "2025-06-27", "close": 56.93, "volume": 1585200.0}, {"date": "2025-06-30", "close": 57.79, "volume": 323873.0}, {"date": "2025-07-01", "close": 56.46, "volume": 424261.0}, {"date": "2025-07-02", "close": 54.84, "volume": 837566.0}, {"date": "2025-07-03", "close": 56.01, "volume": 349814.0}, {"date": "2025-07-07", "close": 54.93, "volume": 261640.0}, {"date": "2025-07-08", "close": 54.68, "volume": 356598.0}, {"date": "2025-07-09", "close": 54.63, "volume": 443884.0}, {"date": "2025-07-10", "close": 53.4, "volume": 373819.0}, {"date": "2025-07-11", "close": 52.13, "volume": 383563.0}, {"date": "2025-07-14", "close": 54.0, "volume": 336957.0}, {"date": "2025-07-15", "close": 53.64, "volume": 459781.0}, {"date": "2025-07-16", "close": 53.96, "volume": 222667.0}, {"date": "2025-07-17", "close": 54.11, "volume": 289427.0}, {"date": "2025-07-18", "close": 54.12, "volume": 335995.0}, {"date": "2025-07-21", "close": 52.85, "volume": 273894.0}, {"date": "2025-07-22", "close": 53.5, "volume": 293559.0}, {"date": "2025-07-23", "close": 52.55, "volume": 717959.0}, {"date": "2025-07-24", "close": 51.8, "volume": 760584.0}, {"date": "2025-07-25", "close": 51.98, "volume": 382142.0}, {"date": "2025-07-28", "close": 51.02, "volume": 501994.0}, {"date": "2025-07-29", "close": 50.91, "volume": 650757.0}, {"date": "2025-07-30", "close": 49.44, "volume": 622115.0}, {"date": "2025-07-31", "close": 50.58, "volume": 675055.0}, {"date": "2025-08-01", "close": 49.39, "volume": 462988.0}, {"date": "2025-08-04", "close": 49.57, "volume": 394849.0}, {"date": "2025-08-05", "close": 48.13, "volume": 677382.0}, {"date": "2025-08-06", "close": 47.93, "volume": 520116.0}, {"date": "2025-08-07", "close": 49.19, "volume": 548670.0}, {"date": "2025-08-08", "close": 48.72, "volume": 352469.0}, {"date": "2025-08-11", "close": 48.91, "volume": 292672.0}, {"date": "2025-08-12", "close": 49.26, "volume": 245196.0}, {"date": "2025-08-13", "close": 49.78, "volume": 309514.0}, {"date": "2025-08-14", "close": 48.54, "volume": 348048.0}, {"date": "2025-08-15", "close": 47.7, "volume": 286086.0}, {"date": "2025-08-18", "close": 47.9, "volume": 403106.0}, {"date": "2025-08-19", "close": 48.53, "volume": 689547.0}, {"date": "2025-08-20", "close": 49.59, "volume": 373885.0}, {"date": "2025-08-21", "close": 49.44, "volume": 281154.0}, {"date": "2025-08-22", "close": 49.56, "volume": 301599.0}, {"date": "2025-08-25", "close": 48.69, "volume": 204735.0}, {"date": "2025-08-26", "close": 48.77, "volume": 299607.0}, {"date": "2025-08-27", "close": 48.63, "volume": 341993.0}, {"date": "2025-08-28", "close": 48.46, "volume": 289627.0}, {"date": "2025-08-29", "close": 48.3, "volume": 375985.0}, {"date": "2025-09-02", "close": 49.36, "volume": 334715.0}, {"date": "2025-09-03", "close": 48.87, "volume": 971817.0}, {"date": "2025-09-04", "close": 51.16, "volume": 739225.0}, {"date": "2025-09-05", "close": 50.23, "volume": 518359.0}, {"date": "2025-09-08", "close": 50.23, "volume": 504172.0}, {"date": "2025-09-09", "close": 48.65, "volume": 378118.0}, {"date": "2025-09-10", "close": 47.63, "volume": 815687.0}, {"date": "2025-09-11", "close": 47.72, "volume": 741684.0}, {"date": "2025-09-12", "close": 46.07, "volume": 637485.0}, {"date": "2025-09-15", "close": 45.53, "volume": 602397.0}, {"date": "2025-09-16", "close": 46.78, "volume": 1199609.0}, {"date": "2025-09-17", "close": 46.74, "volume": 624230.0}, {"date": "2025-09-18", "close": 47.89, "volume": 355430.0}, {"date": "2025-09-19", "close": 47.37, "volume": 855884.0}, {"date": "2025-09-22", "close": 47.25, "volume": 278096.0}, {"date": "2025-09-23", "close": 47.19, "volume": 363367.0}, {"date": "2025-09-24", "close": 47.88, "volume": 355366.0}, {"date": "2025-09-25", "close": 46.73, "volume": 529221.0}, {"date": "2025-09-26", "close": 47.02, "volume": 299265.0}, {"date": "2025-09-29", "close": 47.11, "volume": 322053.0}, {"date": "2025-09-30", "close": 47.56, "volume": 486272.0}, {"date": "2025-10-01", "close": 44.88, "volume": 579192.0}, {"date": "2025-10-02", "close": 45.82, "volume": 948395.0}, {"date": "2025-10-03", "close": 46.27, "volume": 263825.0}, {"date": "2025-10-06", "close": 48.0, "volume": 482499.0}, {"date": "2025-10-07", "close": 48.27, "volume": 371308.0}, {"date": "2025-10-08", "close": 48.97, "volume": 355358.0}, {"date": "2025-10-09", "close": 48.63, "volume": 310649.0}, {"date": "2025-10-10", "close": 48.93, "volume": 391476.0}, {"date": "2025-10-13", "close": 49.14, "volume": 379311.0}, {"date": "2025-10-14", "close": 50.6, "volume": 463367.0}, {"date": "2025-10-15", "close": 49.62, "volume": 560776.0}, {"date": "2025-10-16", "close": 45.0, "volume": 1120974.0}, {"date": "2025-10-17", "close": 46.25, "volume": 1007602.0}, {"date": "2025-10-20", "close": 46.45, "volume": 240064.0}, {"date": "2025-10-21", "close": 46.95, "volume": 403062.0}, {"date": "2025-10-22", "close": 46.36, "volume": 210619.0}, {"date": "2025-10-23", "close": 46.6, "volume": 275340.0}, {"date": "2025-10-24", "close": 46.34, "volume": 242195.0}, {"date": "2025-10-27", "close": 46.76, "volume": 311375.0}, {"date": "2025-10-28", "close": 45.14, "volume": 301096.0}, {"date": "2025-10-29", "close": 45.01, "volume": 402914.0}, {"date": "2025-10-30", "close": 45.64, "volume": 851011.0}, {"date": "2025-10-31", "close": 45.59, "volume": 505846.0}, {"date": "2025-11-03", "close": 45.02, "volume": 534618.0}, {"date": "2025-11-04", "close": 45.87, "volume": 272911.0}, {"date": "2025-11-05", "close": 46.83, "volume": 317646.0}, {"date": "2025-11-06", "close": 45.66, "volume": 274028.0}, {"date": "2025-11-07", "close": 47.48, "volume": 370313.0}, {"date": "2025-11-10", "close": 47.83, "volume": 263652.0}, {"date": "2025-11-11", "close": 48.14, "volume": 250239.0}, {"date": "2025-11-12", "close": 49.42, "volume": 588688.0}, {"date": "2025-11-13", "close": 48.75, "volume": 255571.0}, {"date": "2025-11-14", "close": 48.7, "volume": 192857.0}, {"date": "2025-11-17", "close": 48.48, "volume": 159263.0}, {"date": "2025-11-18", "close": 48.25, "volume": 227559.0}, {"date": "2025-11-19", "close": 47.12, "volume": 321237.0}, {"date": "2025-11-20", "close": 46.6, "volume": 303923.0}, {"date": "2025-11-21", "close": 47.5, "volume": 756773.0}, {"date": "2025-11-24", "close": 48.55, "volume": 538188.0}, {"date": "2025-11-25", "close": 49.29, "volume": 392447.0}, {"date": "2025-11-26", "close": 49.0, "volume": 248787.0}, {"date": "2025-11-28", "close": 48.96, "volume": 111091.0}, {"date": "2025-12-01", "close": 47.6, "volume": 344797.0}, {"date": "2025-12-02", "close": 46.57, "volume": 343887.0}, {"date": "2025-12-03", "close": 45.18, "volume": 555224.0}, {"date": "2025-12-04", "close": 47.52, "volume": 917280.0}, {"date": "2025-12-05", "close": 46.6, "volume": 432147.0}, {"date": "2025-12-08", "close": 46.76, "volume": 364511.0}, {"date": "2025-12-09", "close": 47.0, "volume": 310869.0}, {"date": "2025-12-10", "close": 47.48, "volume": 339038.0}, {"date": "2025-12-11", "close": 49.7, "volume": 273013.0}, {"date": "2025-12-12", "close": 49.71, "volume": 280877.0}, {"date": "2025-12-15", "close": 48.8, "volume": 358018.0}, {"date": "2025-12-16", "close": 49.11, "volume": 204640.0}, {"date": "2025-12-17", "close": 49.65, "volume": 276803.0}, {"date": "2025-12-18", "close": 51.8, "volume": 405280.0}, {"date": "2025-12-19", "close": 51.13, "volume": 330557.0}, {"date": "2025-12-22", "close": 52.09, "volume": 305611.0}, {"date": "2025-12-23", "close": 51.98, "volume": 225610.0}, {"date": "2025-12-24", "close": 51.72, "volume": 93487.0}, {"date": "2025-12-26", "close": 51.85, "volume": 153491.0}, {"date": "2025-12-29", "close": 52.12, "volume": 189606.0}, {"date": "2025-12-30", "close": 51.78, "volume": 216722.0}, {"date": "2025-12-31", "close": 51.11, "volume": 247118.0}, {"date": "2026-01-02", "close": 48.62, "volume": 299807.0}, {"date": "2026-01-05", "close": 50.45, "volume": 306042.0}, {"date": "2026-01-06", "close": 47.43, "volume": 441113.0}, {"date": "2026-01-07", "close": 46.47, "volume": 399660.0}, {"date": "2026-01-08", "close": 47.22, "volume": 380525.0}, {"date": "2026-01-09", "close": 46.66, "volume": 802491.0}, {"date": "2026-01-12", "close": 46.1, "volume": 800952.0}, {"date": "2026-01-13", "close": 45.2, "volume": 519988.0}, {"date": "2026-01-14", "close": 45.14, "volume": 847501.0}, {"date": "2026-01-15", "close": 46.48, "volume": 442798.0}, {"date": "2026-01-16", "close": 46.48, "volume": 627625.0}, {"date": "2026-01-20", "close": 45.3, "volume": 381037.0}, {"date": "2026-01-21", "close": 45.34, "volume": 604986.0}, {"date": "2026-01-22", "close": 44.5, "volume": 394533.0}, {"date": "2026-01-23", "close": 44.89, "volume": 705569.0}, {"date": "2026-01-26", "close": 46.48, "volume": 643867.0}, {"date": "2026-01-27", "close": 44.97, "volume": 382078.0}, {"date": "2026-01-28", "close": 44.98, "volume": 353012.0}, {"date": "2026-01-29", "close": 45.15, "volume": 467580.0}, {"date": "2026-01-30", "close": 44.62, "volume": 392957.0}, {"date": "2026-02-02", "close": 44.82, "volume": 404509.0}, {"date": "2026-02-03", "close": 44.25, "volume": 598281.0}, {"date": "2026-02-04", "close": 43.8, "volume": 490396.0}, {"date": "2026-02-05", "close": 44.03, "volume": 399374.0}, {"date": "2026-02-06", "close": 43.98, "volume": 504695.0}, {"date": "2026-02-09", "close": 42.8, "volume": 851050.0}, {"date": "2026-02-10", "close": 45.49, "volume": 856402.0}, {"date": "2026-02-11", "close": 46.61, "volume": 673108.0}, {"date": "2026-02-12", "close": 45.77, "volume": 661290.0}, {"date": "2026-02-13", "close": 45.25, "volume": 432601.0}, {"date": "2026-02-17", "close": 46.07, "volume": 318656.0}, {"date": "2026-02-18", "close": 45.18, "volume": 349719.0}, {"date": "2026-02-19", "close": 45.84, "volume": 407710.0}, {"date": "2026-02-20", "close": 46.88, "volume": 557934.0}, {"date": "2026-02-23", "close": 47.16, "volume": 786109.0}, {"date": "2026-02-24", "close": 45.07, "volume": 1013410.0}, {"date": "2026-02-25", "close": 45.89, "volume": 542451.0}, {"date": "2026-02-26", "close": 45.0, "volume": 445428.0}, {"date": "2026-02-27", "close": 46.47, "volume": 597520.0}, {"date": "2026-03-02", "close": 48.58, "volume": 670090.0}, {"date": "2026-03-03", "close": 48.22, "volume": 851716.0}, {"date": "2026-03-04", "close": 48.65, "volume": 536028.0}, {"date": "2026-03-05", "close": 49.165, "volume": 670804.0}, {"date": "2026-03-06", "close": 48.71, "volume": 465098.0}, {"date": "2026-03-09", "close": 46.26, "volume": 539087.0}, {"date": "2026-03-10", "close": 46.29, "volume": 352798.0}, {"date": "2026-03-11", "close": 45.39, "volume": 323549.0}, {"date": "2026-03-12", "close": 45.23, "volume": 386661.0}, {"date": "2026-03-13", "close": 45.17, "volume": 570971.0}, {"date": "2026-03-16", "close": 44.69, "volume": 403884.0}, {"date": "2026-03-17", "close": 45.04, "volume": 417583.0}, {"date": "2026-03-18", "close": 42.83, "volume": 380748.0}, {"date": "2026-03-19", "close": 41.42, "volume": 546660.0}, {"date": "2026-03-20", "close": 41.26, "volume": 1310260.0}, {"date": "2026-03-23", "close": 42.69, "volume": 414083.0}, {"date": "2026-03-24", "close": 42.42, "volume": 285691.0}, {"date": "2026-03-25", "close": 43.15, "volume": 478220.0}, {"date": "2026-03-26", "close": 43.26, "volume": 357835.0}, {"date": "2026-03-27", "close": 42.13, "volume": 381152.0}, {"date": "2026-03-30", "close": 43.73, "volume": 393435.0}, {"date": "2026-03-31", "close": 43.68, "volume": 344441.0}, {"date": "2026-04-01", "close": 43.07, "volume": 446592.0}, {"date": "2026-04-02", "close": 43.93, "volume": 285189.0}, {"date": "2026-04-06", "close": 44.38, "volume": 202300.0}, {"date": "2026-04-07", "close": 43.97, "volume": 283550.0}, {"date": "2026-04-08", "close": 45.19, "volume": 550581.0}, {"date": "2026-04-09", "close": 45.89, "volume": 323055.0}, {"date": "2026-04-10", "close": 45.57, "volume": 599977.0}, {"date": "2026-04-13", "close": 46.06, "volume": 635445.0}, {"date": "2026-04-14", "close": 45.85, "volume": 347097.0}, {"date": "2026-04-15", "close": 46.65, "volume": 371543.0}, {"date": "2026-04-16", "close": 46.27, "volume": 375047.0}, {"date": "2026-04-17", "close": 46.83, "volume": 547003.0}, {"date": "2026-04-20", "close": 46.51, "volume": 284035.0}, {"date": "2026-04-21", "close": 46.23, "volume": 310923.0}, {"date": "2026-04-22", "close": 46.21, "volume": 426791.0}, {"date": "2026-04-23", "close": 46.18, "volume": 296279.0}, {"date": "2026-04-24", "close": 45.94, "volume": 328022.0}, {"date": "2026-04-27", "close": 45.28, "volume": 269371.0}, {"date": "2026-04-28", "close": 45.59, "volume": 432359.0}, {"date": "2026-04-29", "close": 44.79, "volume": 297637.0}, {"date": "2026-04-30", "close": 45.45, "volume": 337531.0}, {"date": "2026-05-01", "close": 45.44, "volume": 343361.0}, {"date": "2026-05-04", "close": 43.64, "volume": 428089.0}, {"date": "2026-05-05", "close": 43.93, "volume": 430930.0}, {"date": "2026-05-06", "close": 43.84, "volume": 491195.0}, {"date": "2026-05-07", "close": 45.51, "volume": 550020.0}, {"date": "2026-05-08", "close": 46.69, "volume": 576570.0}, {"date": "2026-05-11", "close": 45.84, "volume": 442268.0}, {"date": "2026-05-12", "close": 45.37, "volume": 493787.0}, {"date": "2026-05-13", "close": 44.03, "volume": 818551.0}, {"date": "2026-05-14", "close": 45.28, "volume": 315122.0}, {"date": "2026-05-15", "close": 46.01, "volume": 320720.0}, {"date": "2026-05-18", "close": 47.85, "volume": 399362.0}, {"date": "2026-05-19", "close": 47.46, "volume": 279501.0}, {"date": "2026-05-20", "close": 47.39, "volume": 239102.0}, {"date": "2026-05-21", "close": 47.0, "volume": 407918.0}, {"date": "2026-05-22", "close": 47.45, "volume": 314105.0}, {"date": "2026-05-26", "close": 47.63, "volume": 347874.0}, {"date": "2026-05-27", "close": 45.79, "volume": 324225.0}, {"date": "2026-05-28", "close": 44.77, "volume": 473902.0}, {"date": "2026-05-29", "close": 44.12, "volume": 289731.0}, {"date": "2026-06-01", "close": 44.21, "volume": 282506.0}, {"date": "2026-06-02", "close": 44.1, "volume": 325046.0}, {"date": "2026-06-03", "close": 42.73, "volume": 610059.0}, {"date": "2026-06-04", "close": 44.03, "volume": 572824.0}, {"date": "2026-06-05", "close": 45.96, "volume": 268867.0}, {"date": "2026-06-08", "close": 46.15, "volume": 296189.0}, {"date": "2026-06-09", "close": 46.76, "volume": 272878.0}, {"date": "2026-06-10", "close": 48.95, "volume": 334090.0}, {"date": "2026-06-11", "close": 50.8, "volume": 426506.0}, {"date": "2026-06-12", "close": 50.05, "volume": 404316.0}, {"date": "2026-06-15", "close": 49.25, "volume": 518710.0}, {"date": "2026-06-16", "close": 49.62, "volume": 177347.0}, {"date": "2026-06-17", "close": 50.51, "volume": 280714.0}, {"date": "2026-06-18", "close": 50.56, "volume": 601363.0}, {"date": "2026-06-22", "close": 50.82, "volume": 391315.0}, {"date": "2026-06-23", "close": 52.88, "volume": 351398.0}, {"date": "2026-06-24", "close": 54.39, "volume": 550520.0}, {"date": "2026-06-25", "close": 55.4, "volume": 749233.0}, {"date": "2026-06-26", "close": 59.19, "volume": 3144622.0}, {"date": "2026-06-29", "close": 60.19, "volume": 1009198.0}, {"date": "2026-06-30", "close": 58.35, "volume": 902351.0}, {"date": "2026-07-01", "close": 59.51, "volume": 713090.0}, {"date": "2026-07-02", "close": 61.42, "volume": 1082801.0}, {"date": "2026-07-06", "close": 60.2, "volume": 754546.0}, {"date": "2026-07-07", "close": 62.41, "volume": 609658.0}, {"date": "2026-07-08", "close": 60.37, "volume": 522183.0}, {"date": "2026-07-09", "close": 60.1, "volume": 645720.0}, {"date": "2026-07-10", "close": 59.34, "volume": 649531.0}, {"date": "2026-07-13", "close": 59.76, "volume": 470194.0}, {"date": "2026-07-14", "close": 58.36, "volume": 535583.0}, {"date": "2026-07-15", "close": 56.87, "volume": 664649.0}, {"date": "2026-07-16", "close": 58.47, "volume": 670508.0}, {"date": "2026-07-17", "close": 59.21, "volume": 734951.0}, {"date": "2026-07-20", "close": 60.71, "volume": 577400.0}, {"date": "2026-07-21", "close": 60.11, "volume": 319377.0}, {"date": "2026-07-22", "close": 57.93, "volume": 530795.0}, {"date": "2026-07-23", "close": 58.65, "volume": 292086.0}, {"date": "2026-07-24", "close": 60.46, "volume": 332894.0}, {"date": "2026-07-27", "close": 61.45, "volume": 294003.0}, {"date": "2026-07-28", "close": 62.77, "volume": 675319.0}, {"date": "2026-07-29", "close": 62.52, "volume": 455501.0}, {"date": "2026-07-30", "close": 59.87, "volume": 373931.0}, {"date": "2026-07-31", "close": 59.95, "volume": 440894.0}, {"date": "2026-08-03", "close": 60.87, "volume": 354659.0}, {"date": "2026-08-04", "close": 61.57, "volume": 433446.0}, {"date": "2026-08-05", "close": 63.04, "volume": 572054.0}, {"date": "2026-08-06", "close": 65.63, "volume": 681055.0}, {"date": "2026-08-07", "close": 63.67, "volume": 435590.0}], "refreshing": true}