{"ticker": "SSTK", "overview": {"cik": "1549346", "ticker": "SSTK", "name": "Shutterstock, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001140361-26-041191", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0002043233-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001710351-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0001710351-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001824755-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001824755-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001298669-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001298669-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001140361-26-035918", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0002043233-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005863", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005783", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001549346-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031306", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001140361-26-029293", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001140361-26-028338", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001140361-26-028035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001971", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002043233-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001637941-26-000004", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "Form 425", "accession": "0001140361-26-027079", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027078", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001834468-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002030814-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001674277-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "SSTK", "has_prices": true, "as_of": "2026-07-24", "last": 5.58, "prev_close": 5.76, "change": -0.17999999999999972, "change_pct": -0.03124999999999995, "session_volume": 1323477.0, "vwap_5": 6.282156723468322, "vwap_20": 8.315710633612703, "vwap_60": 10.968647799156603, "vwap_250": 15.470395691987262, "high_52w": 22.9, "low_52w": 5.58, "avg_volume_20": 1451297.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-041333", "src": "INSIDERS", "ticker": "SSTK", "cik": "1549346", "company": "Shutterstock, Inc.", "company_raw": "Shutterstock, Inc.", "who": "Hichame Assi", "who_key": "Assi Hichame", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on SSTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2162921/000114036126041333/0001140361-26-041333-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001824755-26-000006", "src": "INSIDERS", "ticker": "SSTK", "cik": "1549346", "company": "Shutterstock, Inc.", "company_raw": "Shutterstock, Inc.", "who": "Michael N. Thompson Jr.", "who_key": "Thompson Michael N. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on SSTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824755/000182475526000006/0001824755-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "0001298669-26-000004", "src": "INSIDERS", "ticker": "SSTK", "cik": "1549346", "company": "Shutterstock, Inc.", "company_raw": "Shutterstock, Inc.", "who": "Timothy M. Adams", "who_key": "Adams Timothy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on SSTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549346/000129866926000004/0001298669-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "0002043233-26-000006", "src": "INSIDERS", "ticker": "SSTK", "cik": "1549346", "company": "Shutterstock, Inc.", "company_raw": "Shutterstock, Inc.", "who": "Rikki Powell", "who_key": "Powell Rikki", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on SSTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043233/000204323326000006/0002043233-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126227}, {"id": "13DG-0002012383-26-001971", "src": "13DG", "ticker": "SSTK", "cik": "1549346", "company": "Shutterstock, Inc.", "company_raw": "Shutterstock, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.5% passive stake in SSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001971-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0000102909-26-002211", "src": "13DG", "ticker": "SSTK", "cik": "1549346", "company": "Shutterstock, Inc.", "company_raw": "Shutterstock, Inc.", "who": "Shutterstock, Inc.", "who_key": "Shutterstock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Shutterstock, Inc. adjusts its stake in SSTK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1549346/0000102909-26-002211-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001971", "src": "13DG", "ticker": "SSTK", "cik": "1549346", "company": "Shutterstock, Inc.", "company_raw": "Shutterstock, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.5% passive stake in SSTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001971-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0000102909-26-002211", "src": "13DG", "ticker": "SSTK", "cik": "1549346", "company": "Shutterstock, Inc.", "company_raw": "Shutterstock, Inc.", "who": "Shutterstock, Inc.", "who_key": "Shutterstock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Shutterstock, Inc. adjusts its stake in SSTK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1549346/0000102909-26-002211-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Shutterstock, Inc. Common Stock", "new_value": "Shutterstock, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001549346", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001549346", "applied": 1, "detected_at": "2026-10-27T18:08:28.663413"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001140361-26-041191", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0002043233-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001710351-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0001710351-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001824755-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001824755-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001298669-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001298669-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001140361-26-035918", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0002043233-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005863", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005783", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001549346-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031306", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001140361-26-029293", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001140361-26-028338", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001140361-26-028035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001971", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0002043233-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001637941-26-000004", "price_sensitive": false}, {"form": "425", "date": "2026-07-01", "title": "Form 425", "accession": "0001140361-26-027079", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027078", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001834468-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002030814-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001674277-26-000002", "price_sensitive": false}], "performance": {"ticker": "SSTK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 101.11, "volume": 830709.0}, {"date": "2021-07-28", "close": 103.73, "volume": 264551.0}, {"date": "2021-07-29", "close": 107.7, "volume": 183733.0}, {"date": "2021-07-30", "close": 108.49, "volume": 228910.0}, {"date": "2021-08-02", "close": 107.14, "volume": 234734.0}, {"date": "2021-08-03", "close": 105.0, "volume": 292246.0}, {"date": "2021-08-04", "close": 104.82, "volume": 165626.0}, {"date": "2021-08-05", "close": 104.95, "volume": 184588.0}, {"date": "2021-08-06", "close": 102.21, "volume": 208960.0}, {"date": "2021-08-09", "close": 104.18, "volume": 129762.0}, {"date": "2021-08-10", "close": 105.93, "volume": 134571.0}, {"date": "2021-08-11", "close": 102.48, "volume": 167579.0}, {"date": "2021-08-12", "close": 103.31, "volume": 131509.0}, {"date": "2021-08-13", "close": 106.11, "volume": 155104.0}, {"date": "2021-08-16", "close": 104.68, "volume": 92438.0}, {"date": "2021-08-17", "close": 101.54, "volume": 179872.0}, {"date": "2021-08-18", "close": 100.89, "volume": 106326.0}, {"date": "2021-08-19", "close": 100.49, "volume": 138710.0}, {"date": "2021-08-20", "close": 102.48, "volume": 111091.0}, {"date": "2021-08-23", "close": 106.32, "volume": 174202.0}, {"date": "2021-08-24", "close": 112.19, "volume": 333014.0}, {"date": "2021-08-25", "close": 113.54, "volume": 276211.0}, {"date": "2021-08-26", "close": 113.5, "volume": 100418.0}, {"date": "2021-08-27", "close": 117.15, "volume": 207304.0}, {"date": "2021-08-30", "close": 116.55, "volume": 146627.0}, {"date": "2021-08-31", "close": 115.26, "volume": 283861.0}, {"date": "2021-09-01", "close": 113.87, "volume": 176223.0}, {"date": "2021-09-02", "close": 114.31, "volume": 163022.0}, {"date": "2021-09-03", "close": 114.59, "volume": 182451.0}, {"date": "2021-09-07", "close": 112.94, "volume": 161332.0}, {"date": "2021-09-08", "close": 113.73, "volume": 198300.0}, {"date": "2021-09-09", "close": 111.96, "volume": 218974.0}, {"date": "2021-09-10", "close": 111.07, "volume": 199762.0}, {"date": "2021-09-13", "close": 109.8, "volume": 350698.0}, {"date": "2021-09-14", "close": 111.92, "volume": 292768.0}, {"date": "2021-09-15", "close": 115.26, "volume": 268044.0}, {"date": "2021-09-16", "close": 117.34, "volume": 181427.0}, {"date": "2021-09-17", "close": 119.31, "volume": 398092.0}, {"date": "2021-09-20", "close": 117.5, "volume": 267337.0}, {"date": "2021-09-21", "close": 117.06, "volume": 220864.0}, {"date": "2021-09-22", "close": 117.5, "volume": 124690.0}, {"date": "2021-09-23", "close": 118.65, "volume": 151319.0}, {"date": "2021-09-24", "close": 118.36, "volume": 187341.0}, {"date": "2021-09-27", "close": 118.95, "volume": 225149.0}, {"date": "2021-09-28", "close": 116.27, "volume": 236423.0}, {"date": "2021-09-29", "close": 114.31, "volume": 236088.0}, {"date": "2021-09-30", "close": 113.32, "volume": 271413.0}, {"date": "2021-10-01", "close": 116.29, "volume": 229179.0}, {"date": "2021-10-04", "close": 113.87, "volume": 205586.0}, {"date": "2021-10-05", "close": 113.07, "volume": 138542.0}, {"date": "2021-10-06", "close": 113.74, "volume": 177674.0}, {"date": "2021-10-07", "close": 118.37, "volume": 212972.0}, {"date": "2021-10-08", "close": 118.67, "volume": 194199.0}, {"date": "2021-10-11", "close": 119.4, "volume": 247356.0}, {"date": "2021-10-12", "close": 117.2, "volume": 211787.0}, {"date": "2021-10-13", "close": 117.97, "volume": 106943.0}, {"date": "2021-10-14", "close": 120.53, "volume": 182064.0}, {"date": "2021-10-15", "close": 122.54, "volume": 140979.0}, {"date": "2021-10-18", "close": 126.02, "volume": 141149.0}, {"date": "2021-10-19", "close": 122.76, "volume": 132938.0}, {"date": "2021-10-20", "close": 123.94, "volume": 167771.0}, {"date": "2021-10-21", "close": 124.59, "volume": 188846.0}, {"date": "2021-10-22", "close": 122.42, "volume": 145052.0}, {"date": "2021-10-25", "close": 120.67, "volume": 345781.0}, {"date": "2021-10-26", "close": 124.31, "volume": 507064.0}, {"date": "2021-10-27", "close": 117.49, "volume": 274967.0}, {"date": "2021-10-28", "close": 118.85, "volume": 215629.0}, {"date": "2021-10-29", "close": 121.15, "volume": 201892.0}, {"date": "2021-11-01", "close": 120.82, "volume": 195680.0}, {"date": "2021-11-02", "close": 117.67, "volume": 181639.0}, {"date": "2021-11-03", "close": 119.79, "volume": 191049.0}, {"date": "2021-11-04", "close": 121.26, "volume": 187157.0}, {"date": "2021-11-05", "close": 121.8, "volume": 210227.0}, {"date": "2021-11-08", "close": 123.55, "volume": 184701.0}, {"date": "2021-11-09", "close": 122.46, "volume": 240912.0}, {"date": "2021-11-10", "close": 118.76, "volume": 260601.0}, {"date": "2021-11-11", "close": 119.05, "volume": 135696.0}, {"date": "2021-11-12", "close": 123.14, "volume": 123408.0}, {"date": "2021-11-15", "close": 123.15, "volume": 210219.0}, {"date": "2021-11-16", "close": 124.86, "volume": 123076.0}, {"date": "2021-11-17", "close": 123.26, "volume": 178628.0}, {"date": "2021-11-18", "close": 122.78, "volume": 123181.0}, {"date": "2021-11-19", "close": 118.66, "volume": 210019.0}, {"date": "2021-11-22", "close": 113.38, "volume": 430705.0}, {"date": "2021-11-23", "close": 111.16, "volume": 296133.0}, {"date": "2021-11-24", "close": 113.82, "volume": 138986.0}, {"date": "2021-11-26", "close": 112.39, "volume": 134600.0}, {"date": "2021-11-29", "close": 115.48, "volume": 209210.0}, {"date": "2021-11-30", "close": 114.01, "volume": 492685.0}, {"date": "2021-12-01", "close": 110.78, "volume": 295874.0}, {"date": "2021-12-02", "close": 112.5, "volume": 217774.0}, {"date": "2021-12-03", "close": 104.04, "volume": 435446.0}, {"date": "2021-12-06", "close": 110.14, "volume": 312697.0}, {"date": "2021-12-07", "close": 113.79, "volume": 271911.0}, {"date": "2021-12-08", "close": 115.05, "volume": 167098.0}, {"date": "2021-12-09", "close": 111.72, "volume": 209440.0}, {"date": "2021-12-10", "close": 111.07, "volume": 324901.0}, {"date": "2021-12-13", "close": 111.26, "volume": 272388.0}, {"date": "2021-12-14", "close": 109.23, "volume": 368732.0}, {"date": "2021-12-15", "close": 111.12, "volume": 283755.0}, {"date": "2021-12-16", "close": 107.52, "volume": 276862.0}, {"date": "2021-12-17", "close": 105.8, "volume": 529329.0}, {"date": "2021-12-20", "close": 105.38, "volume": 221295.0}, {"date": "2021-12-21", "close": 107.34, "volume": 191768.0}, {"date": "2021-12-22", "close": 110.3, "volume": 154671.0}, {"date": "2021-12-23", "close": 111.28, "volume": 104673.0}, {"date": "2021-12-27", "close": 113.89, "volume": 148196.0}, {"date": "2021-12-28", "close": 112.32, "volume": 96759.0}, {"date": "2021-12-29", "close": 111.79, "volume": 99296.0}, {"date": "2021-12-30", "close": 112.47, "volume": 95973.0}, {"date": "2021-12-31", "close": 110.88, "volume": 158064.0}, {"date": "2022-01-03", "close": 108.4, "volume": 163155.0}, {"date": "2022-01-04", "close": 104.95, "volume": 223716.0}, {"date": "2022-01-05", "close": 101.96, "volume": 245379.0}, {"date": "2022-01-06", "close": 101.71, "volume": 133834.0}, {"date": "2022-01-07", "close": 98.8, "volume": 227047.0}, {"date": "2022-01-10", "close": 98.78, "volume": 293042.0}, {"date": "2022-01-11", "close": 99.65, "volume": 255561.0}, {"date": "2022-01-12", "close": 98.34, "volume": 241114.0}, {"date": "2022-01-13", "close": 95.29, "volume": 171243.0}, {"date": "2022-01-14", "close": 93.48, "volume": 217529.0}, {"date": "2022-01-18", "close": 92.83, "volume": 301900.0}, {"date": "2022-01-19", "close": 93.16, "volume": 246745.0}, {"date": "2022-01-20", "close": 91.14, "volume": 197176.0}, {"date": "2022-01-21", "close": 90.09, "volume": 470863.0}, {"date": "2022-01-24", "close": 94.44, "volume": 385777.0}, {"date": "2022-01-25", "close": 93.71, "volume": 327361.0}, {"date": "2022-01-26", "close": 92.15, "volume": 353572.0}, {"date": "2022-01-27", "close": 89.05, "volume": 294444.0}, {"date": "2022-01-28", "close": 90.04, "volume": 354115.0}, {"date": "2022-01-31", "close": 96.97, "volume": 265262.0}, {"date": "2022-02-01", "close": 96.37, "volume": 233058.0}, {"date": "2022-02-02", "close": 93.76, "volume": 264471.0}, {"date": "2022-02-03", "close": 89.75, "volume": 151641.0}, {"date": "2022-02-04", "close": 90.61, "volume": 172393.0}, {"date": "2022-02-07", "close": 91.7, "volume": 218506.0}, {"date": "2022-02-08", "close": 94.08, "volume": 238381.0}, {"date": "2022-02-09", "close": 93.34, "volume": 364557.0}, {"date": "2022-02-10", "close": 85.68, "volume": 546056.0}, {"date": "2022-02-11", "close": 88.3, "volume": 355390.0}, {"date": "2022-02-14", "close": 88.41, "volume": 289325.0}, {"date": "2022-02-15", "close": 92.12, "volume": 249504.0}, {"date": "2022-02-16", "close": 89.49, "volume": 420744.0}, {"date": "2022-02-17", "close": 91.59, "volume": 334305.0}, {"date": "2022-02-18", "close": 91.23, "volume": 296510.0}, {"date": "2022-02-22", "close": 89.22, "volume": 664680.0}, {"date": "2022-02-23", "close": 85.57, "volume": 299995.0}, {"date": "2022-02-24", "close": 90.33, "volume": 307328.0}, {"date": "2022-02-25", "close": 89.64, "volume": 278314.0}, {"date": "2022-02-28", "close": 90.53, "volume": 324176.0}, {"date": "2022-03-01", "close": 88.74, "volume": 285161.0}, {"date": "2022-03-02", "close": 89.3, "volume": 402412.0}, {"date": "2022-03-03", "close": 90.65, "volume": 330519.0}, {"date": "2022-03-04", "close": 89.89, "volume": 465330.0}, {"date": "2022-03-07", "close": 85.23, "volume": 394879.0}, {"date": "2022-03-08", "close": 86.85, "volume": 269844.0}, {"date": "2022-03-09", "close": 89.67, "volume": 208402.0}, {"date": "2022-03-10", "close": 90.84, "volume": 294559.0}, {"date": "2022-03-11", "close": 86.63, "volume": 323939.0}, {"date": "2022-03-14", "close": 86.0, "volume": 324545.0}, {"date": "2022-03-15", "close": 86.46, "volume": 284252.0}, {"date": "2022-03-16", "close": 92.14, "volume": 501755.0}, {"date": "2022-03-17", "close": 92.06, "volume": 245115.0}, {"date": "2022-03-18", "close": 94.99, "volume": 351178.0}, {"date": "2022-03-21", "close": 94.37, "volume": 181796.0}, {"date": "2022-03-22", "close": 95.98, "volume": 165643.0}, {"date": "2022-03-23", "close": 95.4, "volume": 158508.0}, {"date": "2022-03-24", "close": 95.5, "volume": 221947.0}, {"date": "2022-03-25", "close": 94.31, "volume": 219225.0}, {"date": "2022-03-28", "close": 94.82, "volume": 241482.0}, {"date": "2022-03-29", "close": 97.66, "volume": 213082.0}, {"date": "2022-03-30", "close": 95.43, "volume": 200798.0}, {"date": "2022-03-31", "close": 93.08, "volume": 211165.0}, {"date": "2022-04-01", "close": 93.41, "volume": 312941.0}, {"date": "2022-04-04", "close": 91.64, "volume": 422510.0}, {"date": "2022-04-05", "close": 89.82, "volume": 230209.0}, {"date": "2022-04-06", "close": 84.86, "volume": 317866.0}, {"date": "2022-04-07", "close": 85.73, "volume": 307966.0}, {"date": "2022-04-08", "close": 84.39, "volume": 262157.0}, {"date": "2022-04-11", "close": 84.53, "volume": 214241.0}, {"date": "2022-04-12", "close": 83.16, "volume": 228922.0}, {"date": "2022-04-13", "close": 86.19, "volume": 292752.0}, {"date": "2022-04-14", "close": 81.5, "volume": 340302.0}, {"date": "2022-04-18", "close": 80.73, "volume": 354748.0}, {"date": "2022-04-19", "close": 82.16, "volume": 240136.0}, {"date": "2022-04-20", "close": 80.6, "volume": 283364.0}, {"date": "2022-04-21", "close": 79.29, "volume": 286345.0}, {"date": "2022-04-22", "close": 77.57, "volume": 223749.0}, {"date": "2022-04-25", "close": 77.79, "volume": 409988.0}, {"date": "2022-04-26", "close": 74.73, "volume": 1063578.0}, {"date": "2022-04-27", "close": 77.46, "volume": 453394.0}, {"date": "2022-04-28", "close": 78.55, "volume": 334149.0}, {"date": "2022-04-29", "close": 75.72, "volume": 219127.0}, {"date": "2022-05-02", "close": 77.14, "volume": 379183.0}, {"date": "2022-05-03", "close": 68.82, "volume": 736778.0}, {"date": "2022-05-04", "close": 69.93, "volume": 481150.0}, {"date": "2022-05-05", "close": 67.06, "volume": 336969.0}, {"date": "2022-05-06", "close": 66.21, "volume": 360851.0}, {"date": "2022-05-09", "close": 63.62, "volume": 315583.0}, {"date": "2022-05-10", "close": 64.23, "volume": 263968.0}, {"date": "2022-05-11", "close": 62.15, "volume": 254789.0}, {"date": "2022-05-12", "close": 62.45, "volume": 360725.0}, {"date": "2022-05-13", "close": 63.17, "volume": 925220.0}, {"date": "2022-05-16", "close": 62.08, "volume": 349287.0}, {"date": "2022-05-17", "close": 62.49, "volume": 436409.0}, {"date": "2022-05-18", "close": 56.9, "volume": 529177.0}, {"date": "2022-05-19", "close": 59.56, "volume": 503884.0}, {"date": "2022-05-20", "close": 58.97, "volume": 308683.0}, {"date": "2022-05-23", "close": 58.37, "volume": 442809.0}, {"date": "2022-05-24", "close": 55.79, "volume": 348383.0}, {"date": "2022-05-25", "close": 56.87, "volume": 335661.0}, {"date": "2022-05-26", "close": 57.98, "volume": 312287.0}, {"date": "2022-05-27", "close": 59.86, "volume": 254827.0}, {"date": "2022-05-31", "close": 60.2, "volume": 403455.0}, {"date": "2022-06-01", "close": 59.6, "volume": 388950.0}, {"date": "2022-06-02", "close": 60.88, "volume": 237254.0}, {"date": "2022-06-03", "close": 59.55, "volume": 233446.0}, {"date": "2022-06-06", "close": 60.3, "volume": 263675.0}, {"date": "2022-06-07", "close": 60.13, "volume": 1156929.0}, {"date": "2022-06-08", "close": 60.2, "volume": 239936.0}, {"date": "2022-06-09", "close": 58.15, "volume": 584322.0}, {"date": "2022-06-10", "close": 56.27, "volume": 311149.0}, {"date": "2022-06-13", "close": 52.63, "volume": 383615.0}, {"date": "2022-06-14", "close": 53.71, "volume": 697343.0}, {"date": "2022-06-15", "close": 55.32, "volume": 433227.0}, {"date": "2022-06-16", "close": 51.89, "volume": 352943.0}, {"date": "2022-06-17", "close": 52.37, "volume": 669271.0}, {"date": "2022-06-21", "close": 53.18, "volume": 254021.0}, {"date": "2022-06-22", "close": 52.24, "volume": 279014.0}, {"date": "2022-06-23", "close": 55.01, "volume": 579592.0}, {"date": "2022-06-24", "close": 57.32, "volume": 440942.0}, {"date": "2022-06-27", "close": 57.89, "volume": 411001.0}, {"date": "2022-06-28", "close": 56.26, "volume": 402095.0}, {"date": "2022-06-29", "close": 57.79, "volume": 389510.0}, {"date": "2022-06-30", "close": 57.31, "volume": 436790.0}, {"date": "2022-07-01", "close": 56.83, "volume": 264752.0}, {"date": "2022-07-05", "close": 59.16, "volume": 308336.0}, {"date": "2022-07-06", "close": 59.37, "volume": 298789.0}, {"date": "2022-07-07", "close": 62.11, "volume": 535696.0}, {"date": "2022-07-08", "close": 60.65, "volume": 284688.0}, {"date": "2022-07-11", "close": 58.49, "volume": 156205.0}, {"date": "2022-07-12", "close": 57.97, "volume": 207417.0}, {"date": "2022-07-13", "close": 57.62, "volume": 134979.0}, {"date": "2022-07-14", "close": 56.97, "volume": 152095.0}, {"date": "2022-07-15", "close": 58.85, "volume": 189567.0}, {"date": "2022-07-18", "close": 59.22, "volume": 222857.0}, {"date": "2022-07-19", "close": 60.63, "volume": 257174.0}, {"date": "2022-07-20", "close": 62.48, "volume": 205408.0}, {"date": "2022-07-21", "close": 62.87, "volume": 249934.0}, {"date": "2022-07-22", "close": 60.09, "volume": 300008.0}, {"date": "2022-07-25", "close": 59.08, "volume": 433280.0}, {"date": "2022-07-26", "close": 54.4, "volume": 1173114.0}, {"date": "2022-07-27", "close": 57.57, "volume": 475840.0}, {"date": "2022-07-28", "close": 58.54, "volume": 564436.0}, {"date": "2022-07-29", "close": 56.5, "volume": 414257.0}, {"date": "2022-08-01", "close": 59.27, "volume": 294319.0}, {"date": "2022-08-02", "close": 58.09, "volume": 341057.0}, {"date": "2022-08-03", "close": 60.16, "volume": 216582.0}, {"date": "2022-08-04", "close": 60.16, "volume": 214172.0}, {"date": "2022-08-05", "close": 60.03, "volume": 194805.0}, {"date": "2022-08-08", "close": 62.05, "volume": 339778.0}, {"date": "2022-08-09", "close": 59.03, "volume": 274392.0}, {"date": "2022-08-10", "close": 61.11, "volume": 228800.0}, {"date": "2022-08-11", "close": 61.38, "volume": 201635.0}, {"date": "2022-08-12", "close": 63.21, "volume": 209853.0}, {"date": "2022-08-15", "close": 62.61, "volume": 273482.0}, {"date": "2022-08-16", "close": 64.65, "volume": 282038.0}, {"date": "2022-08-17", "close": 61.36, "volume": 260933.0}, {"date": "2022-08-18", "close": 62.3, "volume": 285661.0}, {"date": "2022-08-19", "close": 60.03, "volume": 348082.0}, {"date": "2022-08-22", "close": 57.99, "volume": 224441.0}, {"date": "2022-08-23", "close": 57.35, "volume": 510999.0}, {"date": "2022-08-24", "close": 57.36, "volume": 275661.0}, {"date": "2022-08-25", "close": 60.05, "volume": 195965.0}, {"date": "2022-08-26", "close": 57.91, "volume": 217083.0}, {"date": "2022-08-29", "close": 56.69, "volume": 282867.0}, {"date": "2022-08-30", "close": 55.69, "volume": 343063.0}, {"date": "2022-08-31", "close": 55.41, "volume": 488429.0}, {"date": "2022-09-01", "close": 56.66, "volume": 345019.0}, {"date": "2022-09-02", "close": 55.74, "volume": 219918.0}, {"date": "2022-09-06", "close": 54.97, "volume": 206227.0}, {"date": "2022-09-07", "close": 56.57, "volume": 232717.0}, {"date": "2022-09-08", "close": 56.34, "volume": 232891.0}, {"date": "2022-09-09", "close": 57.88, "volume": 241004.0}, {"date": "2022-09-12", "close": 57.47, "volume": 256053.0}, {"date": "2022-09-13", "close": 54.01, "volume": 285261.0}, {"date": "2022-09-14", "close": 54.2, "volume": 269366.0}, {"date": "2022-09-15", "close": 56.09, "volume": 422304.0}, {"date": "2022-09-16", "close": 54.61, "volume": 951374.0}, {"date": "2022-09-19", "close": 53.97, "volume": 248418.0}, {"date": "2022-09-20", "close": 52.67, "volume": 501582.0}, {"date": "2022-09-21", "close": 51.4, "volume": 246092.0}, {"date": "2022-09-22", "close": 49.66, "volume": 277084.0}, {"date": "2022-09-23", "close": 49.83, "volume": 567217.0}, {"date": "2022-09-26", "close": 49.24, "volume": 414812.0}, {"date": "2022-09-27", "close": 49.23, "volume": 393589.0}, {"date": "2022-09-28", "close": 50.98, "volume": 551621.0}, {"date": "2022-09-29", "close": 50.05, "volume": 291253.0}, {"date": "2022-09-30", "close": 50.17, "volume": 361427.0}, {"date": "2022-10-03", "close": 51.24, "volume": 285897.0}, {"date": "2022-10-04", "close": 52.84, "volume": 376955.0}, {"date": "2022-10-05", "close": 52.71, "volume": 235517.0}, {"date": "2022-10-06", "close": 52.55, "volume": 167346.0}, {"date": "2022-10-07", "close": 50.64, "volume": 230353.0}, {"date": "2022-10-10", "close": 49.97, "volume": 231820.0}, {"date": "2022-10-11", "close": 50.61, "volume": 272568.0}, {"date": "2022-10-12", "close": 50.78, "volume": 204257.0}, {"date": "2022-10-13", "close": 51.44, "volume": 263549.0}, {"date": "2022-10-14", "close": 48.55, "volume": 219994.0}, {"date": "2022-10-17", "close": 52.44, "volume": 415559.0}, {"date": "2022-10-18", "close": 51.57, "volume": 324656.0}, {"date": "2022-10-19", "close": 50.0, "volume": 432832.0}, {"date": "2022-10-20", "close": 50.0, "volume": 414600.0}, {"date": "2022-10-21", "close": 47.92, "volume": 410514.0}, {"date": "2022-10-24", "close": 45.82, "volume": 778489.0}, {"date": "2022-10-25", "close": 50.64, "volume": 951115.0}, {"date": "2022-10-26", "close": 50.15, "volume": 668569.0}, {"date": "2022-10-27", "close": 50.46, "volume": 428971.0}, {"date": "2022-10-28", "close": 51.57, "volume": 305848.0}, {"date": "2022-10-31", "close": 50.03, "volume": 325943.0}, {"date": "2022-11-01", "close": 49.98, "volume": 232858.0}, {"date": "2022-11-02", "close": 47.38, "volume": 214571.0}, {"date": "2022-11-03", "close": 45.87, "volume": 244820.0}, {"date": "2022-11-04", "close": 45.92, "volume": 228364.0}, {"date": "2022-11-07", "close": 46.69, "volume": 239893.0}, {"date": "2022-11-08", "close": 47.58, "volume": 308815.0}, {"date": "2022-11-09", "close": 48.04, "volume": 386729.0}, {"date": "2022-11-10", "close": 52.35, "volume": 286821.0}, {"date": "2022-11-11", "close": 53.91, "volume": 255901.0}, {"date": "2022-11-14", "close": 52.85, "volume": 227141.0}, {"date": "2022-11-15", "close": 56.06, "volume": 372995.0}, {"date": "2022-11-16", "close": 52.91, "volume": 305918.0}, {"date": "2022-11-17", "close": 52.22, "volume": 257914.0}, {"date": "2022-11-18", "close": 52.52, "volume": 250736.0}, {"date": "2022-11-21", "close": 50.97, "volume": 236642.0}, {"date": "2022-11-22", "close": 52.02, "volume": 158771.0}, {"date": "2022-11-23", "close": 52.54, "volume": 145180.0}, {"date": "2022-11-25", "close": 52.71, "volume": 83500.0}, {"date": "2022-11-28", "close": 50.96, "volume": 352856.0}, {"date": "2022-11-29", "close": 50.91, "volume": 179135.0}, {"date": "2022-11-30", "close": 53.82, "volume": 205056.0}, {"date": "2022-12-01", "close": 54.5, "volume": 212574.0}, {"date": "2022-12-02", "close": 54.45, "volume": 150079.0}, {"date": "2022-12-05", "close": 53.93, "volume": 215579.0}, {"date": "2022-12-06", "close": 49.56, "volume": 188869.0}, {"date": "2022-12-07", "close": 49.42, "volume": 197107.0}, {"date": "2022-12-08", "close": 50.47, "volume": 117153.0}, {"date": "2022-12-09", "close": 50.26, "volume": 133379.0}, {"date": "2022-12-12", "close": 50.79, "volume": 155623.0}, {"date": "2022-12-13", "close": 51.02, "volume": 453459.0}, {"date": "2022-12-14", "close": 50.76, "volume": 349404.0}, {"date": "2022-12-15", "close": 49.98, "volume": 473831.0}, {"date": "2022-12-16", "close": 49.71, "volume": 901023.0}, {"date": "2022-12-19", "close": 50.2, "volume": 676174.0}, {"date": "2022-12-20", "close": 50.75, "volume": 410753.0}, {"date": "2022-12-21", "close": 52.02, "volume": 224329.0}, {"date": "2022-12-22", "close": 52.17, "volume": 242598.0}, {"date": "2022-12-23", "close": 52.43, "volume": 215231.0}, {"date": "2022-12-27", "close": 51.97, "volume": 427483.0}, {"date": "2022-12-28", "close": 50.75, "volume": 172266.0}, {"date": "2022-12-29", "close": 52.79, "volume": 168264.0}, {"date": "2022-12-30", "close": 52.72, "volume": 177906.0}, {"date": "2023-01-03", "close": 53.72, "volume": 232301.0}, {"date": "2023-01-04", "close": 54.92, "volume": 190509.0}, {"date": "2023-01-05", "close": 54.99, "volume": 213155.0}, {"date": "2023-01-06", "close": 55.81, "volume": 224196.0}, {"date": "2023-01-09", "close": 56.35, "volume": 196454.0}, {"date": "2023-01-10", "close": 57.89, "volume": 195497.0}, {"date": "2023-01-11", "close": 59.55, "volume": 374267.0}, {"date": "2023-01-12", "close": 60.94, "volume": 208649.0}, {"date": "2023-01-13", "close": 61.13, "volume": 372683.0}, {"date": "2023-01-17", "close": 61.39, "volume": 278704.0}, {"date": "2023-01-18", "close": 61.38, "volume": 248386.0}, {"date": "2023-01-19", "close": 61.02, "volume": 153720.0}, {"date": "2023-01-20", "close": 61.01, "volume": 224908.0}, {"date": "2023-01-23", "close": 62.19, "volume": 253631.0}, {"date": "2023-01-24", "close": 62.12, "volume": 269512.0}, {"date": "2023-01-25", "close": 62.87, "volume": 229218.0}, {"date": "2023-01-26", "close": 64.15, "volume": 237999.0}, {"date": "2023-01-27", "close": 69.6, "volume": 476302.0}, {"date": "2023-01-30", "close": 72.3, "volume": 876325.0}, {"date": "2023-01-31", "close": 75.27, "volume": 1276651.0}, {"date": "2023-02-01", "close": 76.68, "volume": 318156.0}, {"date": "2023-02-02", "close": 78.82, "volume": 599006.0}, {"date": "2023-02-03", "close": 76.74, "volume": 642710.0}, {"date": "2023-02-06", "close": 77.63, "volume": 341632.0}, {"date": "2023-02-07", "close": 75.78, "volume": 486695.0}, {"date": "2023-02-08", "close": 72.24, "volume": 635352.0}, {"date": "2023-02-09", "close": 75.58, "volume": 798205.0}, {"date": "2023-02-10", "close": 79.67, "volume": 665869.0}, {"date": "2023-02-13", "close": 76.83, "volume": 538432.0}, {"date": "2023-02-14", "close": 77.14, "volume": 367832.0}, {"date": "2023-02-15", "close": 79.42, "volume": 335569.0}, {"date": "2023-02-16", "close": 78.29, "volume": 374419.0}, {"date": "2023-02-17", "close": 76.08, "volume": 391934.0}, {"date": "2023-02-21", "close": 75.31, "volume": 665572.0}, {"date": "2023-02-22", "close": 75.62, "volume": 849609.0}, {"date": "2023-02-23", "close": 75.85, "volume": 276663.0}, {"date": "2023-02-24", "close": 74.01, "volume": 333513.0}, {"date": "2023-02-27", "close": 73.75, "volume": 421604.0}, {"date": "2023-02-28", "close": 75.22, "volume": 787217.0}, {"date": "2023-03-01", "close": 74.41, "volume": 271578.0}, {"date": "2023-03-02", "close": 74.78, "volume": 238442.0}, {"date": "2023-03-03", "close": 75.26, "volume": 384166.0}, {"date": "2023-03-06", "close": 75.51, "volume": 714833.0}, {"date": "2023-03-07", "close": 75.64, "volume": 566680.0}, {"date": "2023-03-08", "close": 74.55, "volume": 322357.0}, {"date": "2023-03-09", "close": 72.61, "volume": 482331.0}, {"date": "2023-03-10", "close": 70.16, "volume": 606013.0}, {"date": "2023-03-13", "close": 69.4, "volume": 433429.0}, {"date": "2023-03-14", "close": 70.77, "volume": 371042.0}, {"date": "2023-03-15", "close": 69.88, "volume": 391277.0}, {"date": "2023-03-16", "close": 70.68, "volume": 426086.0}, {"date": "2023-03-17", "close": 68.54, "volume": 607456.0}, {"date": "2023-03-20", "close": 69.46, "volume": 384547.0}, {"date": "2023-03-21", "close": 69.38, "volume": 693982.0}, {"date": "2023-03-22", "close": 70.01, "volume": 490441.0}, {"date": "2023-03-23", "close": 72.06, "volume": 388790.0}, {"date": "2023-03-24", "close": 71.86, "volume": 324114.0}, {"date": "2023-03-27", "close": 74.37, "volume": 672952.0}, {"date": "2023-03-28", "close": 71.39, "volume": 549017.0}, {"date": "2023-03-29", "close": 71.42, "volume": 546133.0}, {"date": "2023-03-30", "close": 71.95, "volume": 305732.0}, {"date": "2023-03-31", "close": 72.6, "volume": 428359.0}, {"date": "2023-04-03", "close": 72.71, "volume": 316460.0}, {"date": "2023-04-04", "close": 73.86, "volume": 374464.0}, {"date": "2023-04-05", "close": 71.89, "volume": 293624.0}, {"date": "2023-04-06", "close": 71.41, "volume": 252697.0}, {"date": "2023-04-10", "close": 71.7, "volume": 282532.0}, {"date": "2023-04-11", "close": 71.3, "volume": 290221.0}, {"date": "2023-04-12", "close": 71.67, "volume": 209451.0}, {"date": "2023-04-13", "close": 74.21, "volume": 456445.0}, {"date": "2023-04-14", "close": 73.45, "volume": 286144.0}, {"date": "2023-04-17", "close": 73.17, "volume": 200572.0}, {"date": "2023-04-18", "close": 73.72, "volume": 198722.0}, {"date": "2023-04-19", "close": 70.25, "volume": 353405.0}, {"date": "2023-04-20", "close": 68.11, "volume": 427096.0}, {"date": "2023-04-21", "close": 66.82, "volume": 783710.0}, {"date": "2023-04-24", "close": 67.39, "volume": 938186.0}, {"date": "2023-04-25", "close": 69.44, "volume": 1050651.0}, {"date": "2023-04-26", "close": 65.89, "volume": 827758.0}, {"date": "2023-04-27", "close": 67.12, "volume": 597431.0}, {"date": "2023-04-28", "close": 67.0, "volume": 305456.0}, {"date": "2023-05-01", "close": 67.22, "volume": 287560.0}, {"date": "2023-05-02", "close": 61.68, "volume": 1084972.0}, {"date": "2023-05-03", "close": 54.91, "volume": 1913487.0}, {"date": "2023-05-04", "close": 51.84, "volume": 1751278.0}, {"date": "2023-05-05", "close": 51.63, "volume": 1219056.0}, {"date": "2023-05-08", "close": 53.26, "volume": 876357.0}, {"date": "2023-05-09", "close": 53.27, "volume": 793039.0}, {"date": "2023-05-10", "close": 54.74, "volume": 934047.0}, {"date": "2023-05-11", "close": 52.63, "volume": 774233.0}, {"date": "2023-05-12", "close": 52.04, "volume": 662817.0}, {"date": "2023-05-15", "close": 52.96, "volume": 1064983.0}, {"date": "2023-05-16", "close": 51.29, "volume": 709107.0}, {"date": "2023-05-17", "close": 51.89, "volume": 868349.0}, {"date": "2023-05-18", "close": 52.8, "volume": 676654.0}, {"date": "2023-05-19", "close": 52.11, "volume": 623110.0}, {"date": "2023-05-22", "close": 53.96, "volume": 746442.0}, {"date": "2023-05-23", "close": 53.17, "volume": 654466.0}, {"date": "2023-05-24", "close": 51.19, "volume": 733569.0}, {"date": "2023-05-25", "close": 48.94, "volume": 1056237.0}, {"date": "2023-05-26", "close": 49.68, "volume": 527368.0}, {"date": "2023-05-30", "close": 47.22, "volume": 629906.0}, {"date": "2023-05-31", "close": 49.77, "volume": 1192533.0}, {"date": "2023-06-01", "close": 49.7, "volume": 863168.0}, {"date": "2023-06-02", "close": 50.3, "volume": 724157.0}, {"date": "2023-06-05", "close": 48.72, "volume": 466716.0}, {"date": "2023-06-06", "close": 49.99, "volume": 819505.0}, {"date": "2023-06-07", "close": 50.63, "volume": 1013048.0}, {"date": "2023-06-08", "close": 49.76, "volume": 778493.0}, {"date": "2023-06-09", "close": 49.16, "volume": 697446.0}, {"date": "2023-06-12", "close": 49.79, "volume": 321598.0}, {"date": "2023-06-13", "close": 48.85, "volume": 893979.0}, {"date": "2023-06-14", "close": 48.61, "volume": 378690.0}, {"date": "2023-06-15", "close": 49.52, "volume": 548020.0}, {"date": "2023-06-16", "close": 49.13, "volume": 1044192.0}, {"date": "2023-06-20", "close": 48.2, "volume": 652380.0}, {"date": "2023-06-21", "close": 48.33, "volume": 583686.0}, {"date": "2023-06-22", "close": 48.63, "volume": 424789.0}, {"date": "2023-06-23", "close": 47.09, "volume": 1236843.0}, {"date": "2023-06-26", "close": 46.8, "volume": 716429.0}, {"date": "2023-06-27", "close": 47.45, "volume": 671616.0}, {"date": "2023-06-28", "close": 47.61, "volume": 575547.0}, {"date": "2023-06-29", "close": 48.42, "volume": 674950.0}, {"date": "2023-06-30", "close": 48.67, "volume": 1237216.0}, {"date": "2023-07-03", "close": 49.6, "volume": 341891.0}, {"date": "2023-07-05", "close": 49.9, "volume": 1106242.0}, {"date": "2023-07-06", "close": 48.95, "volume": 932283.0}, {"date": "2023-07-07", "close": 48.5, "volume": 572312.0}, {"date": "2023-07-10", "close": 48.91, "volume": 536168.0}, {"date": "2023-07-11", "close": 53.36, "volume": 2053028.0}, {"date": "2023-07-12", "close": 55.3, "volume": 1244179.0}, {"date": "2023-07-13", "close": 56.95, "volume": 873091.0}, {"date": "2023-07-14", "close": 55.2, "volume": 557211.0}, {"date": "2023-07-17", "close": 56.89, "volume": 665124.0}, {"date": "2023-07-18", "close": 57.09, "volume": 934386.0}, {"date": "2023-07-19", "close": 55.62, "volume": 576754.0}, {"date": "2023-07-20", "close": 53.39, "volume": 728810.0}, {"date": "2023-07-21", "close": 53.12, "volume": 463540.0}, {"date": "2023-07-24", "close": 52.66, "volume": 466679.0}, {"date": "2023-07-25", "close": 52.02, "volume": 597988.0}, {"date": "2023-07-26", "close": 51.68, "volume": 423269.0}, {"date": "2023-07-27", "close": 50.08, "volume": 714157.0}, {"date": "2023-07-28", "close": 50.64, "volume": 418330.0}, {"date": "2023-07-31", "close": 51.45, "volume": 821666.0}, {"date": "2023-08-01", "close": 46.41, "volume": 1498629.0}, {"date": "2023-08-02", "close": 42.88, "volume": 1303395.0}, {"date": "2023-08-03", "close": 43.1, "volume": 904821.0}, {"date": "2023-08-04", "close": 43.63, "volume": 828318.0}, {"date": "2023-08-07", "close": 43.73, "volume": 582143.0}, {"date": "2023-08-08", "close": 43.56, "volume": 692596.0}, {"date": "2023-08-09", "close": 43.85, "volume": 623104.0}, {"date": "2023-08-10", "close": 43.53, "volume": 576708.0}, {"date": "2023-08-11", "close": 43.47, "volume": 452973.0}, {"date": "2023-08-14", "close": 43.69, "volume": 761671.0}, {"date": "2023-08-15", "close": 42.7, "volume": 417595.0}, {"date": "2023-08-16", "close": 42.05, "volume": 660843.0}, {"date": "2023-08-17", "close": 41.65, "volume": 582449.0}, {"date": "2023-08-18", "close": 41.47, "volume": 362784.0}, {"date": "2023-08-21", "close": 41.66, "volume": 607964.0}, {"date": "2023-08-22", "close": 42.43, "volume": 430140.0}, {"date": "2023-08-23", "close": 43.47, "volume": 490480.0}, {"date": "2023-08-24", "close": 41.66, "volume": 1010111.0}, {"date": "2023-08-25", "close": 41.64, "volume": 396886.0}, {"date": "2023-08-28", "close": 42.1, "volume": 301590.0}, {"date": "2023-08-29", "close": 42.17, "volume": 332164.0}, {"date": "2023-08-30", "close": 42.36, "volume": 359560.0}, {"date": "2023-08-31", "close": 42.11, "volume": 397689.0}, {"date": "2023-09-01", "close": 42.16, "volume": 392583.0}, {"date": "2023-09-05", "close": 41.91, "volume": 378032.0}, {"date": "2023-09-06", "close": 41.75, "volume": 653103.0}, {"date": "2023-09-07", "close": 40.23, "volume": 656033.0}, {"date": "2023-09-08", "close": 39.72, "volume": 887661.0}, {"date": "2023-09-11", "close": 39.57, "volume": 883957.0}, {"date": "2023-09-12", "close": 39.09, "volume": 477219.0}, {"date": "2023-09-13", "close": 39.8, "volume": 443331.0}, {"date": "2023-09-14", "close": 40.85, "volume": 344940.0}, {"date": "2023-09-15", "close": 40.83, "volume": 920688.0}, {"date": "2023-09-18", "close": 40.09, "volume": 378803.0}, {"date": "2023-09-19", "close": 39.38, "volume": 448715.0}, {"date": "2023-09-20", "close": 38.76, "volume": 423142.0}, {"date": "2023-09-21", "close": 38.18, "volume": 389455.0}, {"date": "2023-09-22", "close": 37.81, "volume": 285710.0}, {"date": "2023-09-25", "close": 37.52, "volume": 250003.0}, {"date": "2023-09-26", "close": 36.53, "volume": 368542.0}, {"date": "2023-09-27", "close": 36.67, "volume": 417567.0}, {"date": "2023-09-28", "close": 37.42, "volume": 389433.0}, {"date": "2023-09-29", "close": 38.05, "volume": 424645.0}, {"date": "2023-10-02", "close": 38.3, "volume": 611726.0}, {"date": "2023-10-03", "close": 37.64, "volume": 352706.0}, {"date": "2023-10-04", "close": 37.64, "volume": 292464.0}, {"date": "2023-10-05", "close": 36.93, "volume": 337474.0}, {"date": "2023-10-06", "close": 37.31, "volume": 424565.0}, {"date": "2023-10-09", "close": 38.11, "volume": 285047.0}, {"date": "2023-10-10", "close": 39.23, "volume": 483922.0}, {"date": "2023-10-11", "close": 38.98, "volume": 334446.0}, {"date": "2023-10-12", "close": 37.96, "volume": 341155.0}, {"date": "2023-10-13", "close": 36.92, "volume": 399488.0}, {"date": "2023-10-16", "close": 38.71, "volume": 462687.0}, {"date": "2023-10-17", "close": 39.46, "volume": 465513.0}, {"date": "2023-10-18", "close": 38.44, "volume": 299662.0}, {"date": "2023-10-19", "close": 36.69, "volume": 794092.0}, {"date": "2023-10-20", "close": 35.45, "volume": 521616.0}, {"date": "2023-10-23", "close": 35.39, "volume": 483041.0}, {"date": "2023-10-24", "close": 35.22, "volume": 388625.0}, {"date": "2023-10-25", "close": 35.0, "volume": 414660.0}, {"date": "2023-10-26", "close": 34.73, "volume": 335813.0}, {"date": "2023-10-27", "close": 33.91, "volume": 550109.0}, {"date": "2023-10-30", "close": 34.31, "volume": 313216.0}, {"date": "2023-10-31", "close": 40.68, "volume": 1472385.0}, {"date": "2023-11-01", "close": 37.32, "volume": 911213.0}, {"date": "2023-11-02", "close": 39.93, "volume": 761614.0}, {"date": "2023-11-03", "close": 41.71, "volume": 704395.0}, {"date": "2023-11-06", "close": 42.24, "volume": 734019.0}, {"date": "2023-11-07", "close": 41.57, "volume": 517575.0}, {"date": "2023-11-08", "close": 41.18, "volume": 536991.0}, {"date": "2023-11-09", "close": 39.79, "volume": 305178.0}, {"date": "2023-11-10", "close": 40.76, "volume": 265256.0}, {"date": "2023-11-13", "close": 40.38, "volume": 275652.0}, {"date": "2023-11-14", "close": 44.96, "volume": 768985.0}, {"date": "2023-11-15", "close": 45.45, "volume": 805248.0}, {"date": "2023-11-16", "close": 43.94, "volume": 378863.0}, {"date": "2023-11-17", "close": 44.99, "volume": 464722.0}, {"date": "2023-11-20", "close": 45.83, "volume": 416245.0}, {"date": "2023-11-21", "close": 44.93, "volume": 534171.0}, {"date": "2023-11-22", "close": 45.38, "volume": 410164.0}, {"date": "2023-11-24", "close": 45.07, "volume": 171858.0}, {"date": "2023-11-27", "close": 44.44, "volume": 392235.0}, {"date": "2023-11-28", "close": 44.95, "volume": 313987.0}, {"date": "2023-11-29", "close": 44.33, "volume": 348068.0}, {"date": "2023-11-30", "close": 43.91, "volume": 404457.0}, {"date": "2023-12-01", "close": 45.78, "volume": 414258.0}, {"date": "2023-12-04", "close": 47.11, "volume": 524937.0}, {"date": "2023-12-05", "close": 44.67, "volume": 403165.0}, {"date": "2023-12-06", "close": 45.33, "volume": 458922.0}, {"date": "2023-12-07", "close": 45.52, "volume": 388556.0}, {"date": "2023-12-08", "close": 45.04, "volume": 419105.0}, {"date": "2023-12-11", "close": 44.76, "volume": 290560.0}, {"date": "2023-12-12", "close": 44.98, "volume": 289002.0}, {"date": "2023-12-13", "close": 46.87, "volume": 578567.0}, {"date": "2023-12-14", "close": 46.33, "volume": 759148.0}, {"date": "2023-12-15", "close": 46.27, "volume": 2283192.0}, {"date": "2023-12-18", "close": 47.42, "volume": 510786.0}, {"date": "2023-12-19", "close": 48.28, "volume": 334041.0}, {"date": "2023-12-20", "close": 47.53, "volume": 431406.0}, {"date": "2023-12-21", "close": 49.35, "volume": 495923.0}, {"date": "2023-12-22", "close": 49.01, "volume": 616156.0}, {"date": "2023-12-26", "close": 48.68, "volume": 248456.0}, {"date": "2023-12-27", "close": 48.55, "volume": 292415.0}, {"date": "2023-12-28", "close": 48.7, "volume": 273128.0}, {"date": "2023-12-29", "close": 48.28, "volume": 450903.0}, {"date": "2024-01-02", "close": 47.6, "volume": 642623.0}, {"date": "2024-01-03", "close": 46.02, "volume": 550141.0}, {"date": "2024-01-04", "close": 46.4, "volume": 342447.0}, {"date": "2024-01-05", "close": 46.99, "volume": 314984.0}, {"date": "2024-01-08", "close": 49.09, "volume": 443474.0}, {"date": "2024-01-09", "close": 48.4, "volume": 354071.0}, {"date": "2024-01-10", "close": 48.98, "volume": 424579.0}, {"date": "2024-01-11", "close": 48.77, "volume": 358645.0}, {"date": "2024-01-12", "close": 48.75, "volume": 520986.0}, {"date": "2024-01-16", "close": 47.97, "volume": 513126.0}, {"date": "2024-01-17", "close": 48.09, "volume": 371030.0}, {"date": "2024-01-18", "close": 48.58, "volume": 252772.0}, {"date": "2024-01-19", "close": 49.93, "volume": 336428.0}, {"date": "2024-01-22", "close": 50.11, "volume": 629802.0}, {"date": "2024-01-23", "close": 50.0, "volume": 520087.0}, {"date": "2024-01-24", "close": 47.86, "volume": 533407.0}, {"date": "2024-01-25", "close": 48.05, "volume": 405488.0}, {"date": "2024-01-26", "close": 46.7, "volume": 833824.0}, {"date": "2024-01-29", "close": 48.35, "volume": 428092.0}, {"date": "2024-01-30", "close": 49.14, "volume": 527311.0}, {"date": "2024-01-31", "close": 46.97, "volume": 444617.0}, {"date": "2024-02-01", "close": 47.38, "volume": 297628.0}, {"date": "2024-02-02", "close": 47.67, "volume": 268393.0}, {"date": "2024-02-05", "close": 44.45, "volume": 665538.0}, {"date": "2024-02-06", "close": 45.0, "volume": 536751.0}, {"date": "2024-02-07", "close": 43.85, "volume": 491911.0}, {"date": "2024-02-08", "close": 44.3, "volume": 616924.0}, {"date": "2024-02-09", "close": 46.29, "volume": 369806.0}, {"date": "2024-02-12", "close": 48.31, "volume": 492002.0}, {"date": "2024-02-13", "close": 44.54, "volume": 492241.0}, {"date": "2024-02-14", "close": 46.88, "volume": 352822.0}, {"date": "2024-02-15", "close": 47.8, "volume": 437194.0}, {"date": "2024-02-16", "close": 45.2, "volume": 529030.0}, {"date": "2024-02-20", "close": 44.47, "volume": 868986.0}, {"date": "2024-02-21", "close": 43.91, "volume": 1393760.0}, {"date": "2024-02-22", "close": 44.72, "volume": 774286.0}, {"date": "2024-02-23", "close": 46.77, "volume": 660766.0}, {"date": "2024-02-26", "close": 46.49, "volume": 597685.0}, {"date": "2024-02-27", "close": 47.32, "volume": 434748.0}, {"date": "2024-02-28", "close": 47.11, "volume": 783863.0}, {"date": "2024-02-29", "close": 48.76, "volume": 455476.0}, {"date": "2024-03-01", "close": 50.08, "volume": 551056.0}, {"date": "2024-03-04", "close": 49.5, "volume": 651298.0}, {"date": "2024-03-05", "close": 50.5, "volume": 471587.0}, {"date": "2024-03-06", "close": 50.04, "volume": 681257.0}, {"date": "2024-03-07", "close": 51.79, "volume": 652818.0}, {"date": "2024-03-08", "close": 50.41, "volume": 775979.0}, {"date": "2024-03-11", "close": 50.07, "volume": 491105.0}, {"date": "2024-03-12", "close": 50.53, "volume": 443710.0}, {"date": "2024-03-13", "close": 51.38, "volume": 481292.0}, {"date": "2024-03-14", "close": 49.14, "volume": 575628.0}, {"date": "2024-03-15", "close": 48.58, "volume": 2011477.0}, {"date": "2024-03-18", "close": 47.42, "volume": 518876.0}, {"date": "2024-03-19", "close": 46.14, "volume": 525511.0}, {"date": "2024-03-20", "close": 47.26, "volume": 525047.0}, {"date": "2024-03-21", "close": 48.24, "volume": 386157.0}, {"date": "2024-03-22", "close": 46.4, "volume": 311722.0}, {"date": "2024-03-25", "close": 47.25, "volume": 414449.0}, {"date": "2024-03-26", "close": 45.89, "volume": 296918.0}, {"date": "2024-03-27", "close": 46.15, "volume": 416036.0}, {"date": "2024-03-28", "close": 45.81, "volume": 512089.0}, {"date": "2024-04-01", "close": 45.21, "volume": 504586.0}, {"date": "2024-04-02", "close": 43.73, "volume": 694903.0}, {"date": "2024-04-03", "close": 43.19, "volume": 477448.0}, {"date": "2024-04-04", "close": 43.74, "volume": 362810.0}, {"date": "2024-04-05", "close": 43.53, "volume": 336402.0}, {"date": "2024-04-08", "close": 43.78, "volume": 371400.0}, {"date": "2024-04-09", "close": 44.26, "volume": 278827.0}, {"date": "2024-04-10", "close": 41.5, "volume": 377631.0}, {"date": "2024-04-11", "close": 42.58, "volume": 343695.0}, {"date": "2024-04-12", "close": 41.6, "volume": 272831.0}, {"date": "2024-04-15", "close": 40.78, "volume": 373123.0}, {"date": "2024-04-16", "close": 40.63, "volume": 317305.0}, {"date": "2024-04-17", "close": 40.56, "volume": 456236.0}, {"date": "2024-04-18", "close": 40.86, "volume": 369690.0}, {"date": "2024-04-19", "close": 40.99, "volume": 405458.0}, {"date": "2024-04-22", "close": 41.86, "volume": 322052.0}, {"date": "2024-04-23", "close": 42.79, "volume": 309129.0}, {"date": "2024-04-24", "close": 42.77, "volume": 273095.0}, {"date": "2024-04-25", "close": 42.18, "volume": 238179.0}, {"date": "2024-04-26", "close": 42.36, "volume": 159732.0}, {"date": "2024-04-29", "close": 42.93, "volume": 272299.0}, {"date": "2024-04-30", "close": 42.71, "volume": 445003.0}, {"date": "2024-05-01", "close": 42.44, "volume": 626547.0}, {"date": "2024-05-02", "close": 41.75, "volume": 652876.0}, {"date": "2024-05-03", "close": 39.24, "volume": 614846.0}, {"date": "2024-05-06", "close": 39.94, "volume": 584351.0}, {"date": "2024-05-07", "close": 39.3, "volume": 344374.0}, {"date": "2024-05-08", "close": 38.66, "volume": 387487.0}, {"date": "2024-05-09", "close": 40.13, "volume": 387171.0}, {"date": "2024-05-10", "close": 40.6, "volume": 386662.0}, {"date": "2024-05-13", "close": 41.74, "volume": 459355.0}, {"date": "2024-05-14", "close": 42.81, "volume": 558182.0}, {"date": "2024-05-15", "close": 42.88, "volume": 443091.0}, {"date": "2024-05-16", "close": 42.02, "volume": 337948.0}, {"date": "2024-05-17", "close": 41.94, "volume": 276295.0}, {"date": "2024-05-20", "close": 41.5, "volume": 286033.0}, {"date": "2024-05-21", "close": 40.55, "volume": 269759.0}, {"date": "2024-05-22", "close": 39.15, "volume": 323820.0}, {"date": "2024-05-23", "close": 37.71, "volume": 505072.0}, {"date": "2024-05-24", "close": 37.19, "volume": 384575.0}, {"date": "2024-05-28", "close": 36.57, "volume": 1074598.0}, {"date": "2024-05-29", "close": 38.0, "volume": 1813110.0}, {"date": "2024-05-30", "close": 40.99, "volume": 776348.0}, {"date": "2024-05-31", "close": 40.63, "volume": 473833.0}, {"date": "2024-06-03", "close": 39.54, "volume": 413175.0}, {"date": "2024-06-04", "close": 38.5, "volume": 418091.0}, {"date": "2024-06-05", "close": 39.01, "volume": 377592.0}, {"date": "2024-06-06", "close": 39.48, "volume": 215312.0}, {"date": "2024-06-07", "close": 38.03, "volume": 337361.0}, {"date": "2024-06-10", "close": 38.62, "volume": 348488.0}, {"date": "2024-06-11", "close": 38.63, "volume": 284987.0}, {"date": "2024-06-12", "close": 39.91, "volume": 541688.0}, {"date": "2024-06-13", "close": 40.09, "volume": 443988.0}, {"date": "2024-06-14", "close": 40.55, "volume": 477808.0}, {"date": "2024-06-17", "close": 39.59, "volume": 431144.0}, {"date": "2024-06-18", "close": 40.0, "volume": 387417.0}, {"date": "2024-06-20", "close": 39.75, "volume": 395756.0}, {"date": "2024-06-21", "close": 38.01, "volume": 840881.0}, {"date": "2024-06-24", "close": 37.82, "volume": 377298.0}, {"date": "2024-06-25", "close": 37.77, "volume": 272027.0}, {"date": "2024-06-26", "close": 37.94, "volume": 381496.0}, {"date": "2024-06-27", "close": 38.3, "volume": 474567.0}, {"date": "2024-06-28", "close": 38.7, "volume": 863701.0}, {"date": "2024-07-01", "close": 37.38, "volume": 368157.0}, {"date": "2024-07-02", "close": 35.76, "volume": 252750.0}, {"date": "2024-07-03", "close": 35.64, "volume": 202175.0}, {"date": "2024-07-05", "close": 35.02, "volume": 349827.0}, {"date": "2024-07-08", "close": 35.08, "volume": 313241.0}, {"date": "2024-07-09", "close": 36.22, "volume": 341483.0}, {"date": "2024-07-10", "close": 36.97, "volume": 458883.0}, {"date": "2024-07-11", "close": 38.79, "volume": 510888.0}, {"date": "2024-07-12", "close": 39.36, "volume": 454007.0}, {"date": "2024-07-15", "close": 40.47, "volume": 524227.0}, {"date": "2024-07-16", "close": 42.73, "volume": 552059.0}, {"date": "2024-07-17", "close": 42.28, "volume": 428127.0}, {"date": "2024-07-18", "close": 41.12, "volume": 393721.0}, {"date": "2024-07-19", "close": 40.62, "volume": 353527.0}, {"date": "2024-07-22", "close": 41.15, "volume": 342353.0}, {"date": "2024-07-23", "close": 41.47, "volume": 428005.0}, {"date": "2024-07-24", "close": 40.15, "volume": 363997.0}, {"date": "2024-07-25", "close": 41.85, "volume": 359559.0}, {"date": "2024-07-26", "close": 42.61, "volume": 359999.0}, {"date": "2024-07-29", "close": 42.79, "volume": 359231.0}, {"date": "2024-07-30", "close": 43.53, "volume": 434508.0}, {"date": "2024-07-31", "close": 44.22, "volume": 772714.0}, {"date": "2024-08-01", "close": 40.54, "volume": 903858.0}, {"date": "2024-08-02", "close": 39.49, "volume": 566269.0}, {"date": "2024-08-05", "close": 37.97, "volume": 818666.0}, {"date": "2024-08-06", "close": 36.73, "volume": 1327766.0}, {"date": "2024-08-07", "close": 36.57, "volume": 812654.0}, {"date": "2024-08-08", "close": 37.71, "volume": 624432.0}, {"date": "2024-08-09", "close": 36.55, "volume": 450447.0}, {"date": "2024-08-12", "close": 35.06, "volume": 481638.0}, {"date": "2024-08-13", "close": 36.04, "volume": 576309.0}, {"date": "2024-08-14", "close": 35.73, "volume": 383796.0}, {"date": "2024-08-15", "close": 36.75, "volume": 421242.0}, {"date": "2024-08-16", "close": 36.12, "volume": 410155.0}, {"date": "2024-08-19", "close": 35.83, "volume": 779859.0}, {"date": "2024-08-20", "close": 35.57, "volume": 519331.0}, {"date": "2024-08-21", "close": 34.48, "volume": 979648.0}, {"date": "2024-08-22", "close": 32.83, "volume": 813508.0}, {"date": "2024-08-23", "close": 34.56, "volume": 899923.0}, {"date": "2024-08-26", "close": 34.52, "volume": 403286.0}, {"date": "2024-08-27", "close": 34.2, "volume": 410113.0}, {"date": "2024-08-28", "close": 34.38, "volume": 527173.0}, {"date": "2024-08-29", "close": 35.34, "volume": 456068.0}, {"date": "2024-08-30", "close": 35.88, "volume": 332038.0}, {"date": "2024-09-03", "close": 34.34, "volume": 362426.0}, {"date": "2024-09-04", "close": 34.31, "volume": 362653.0}, {"date": "2024-09-05", "close": 34.74, "volume": 382401.0}, {"date": "2024-09-06", "close": 33.87, "volume": 315173.0}, {"date": "2024-09-09", "close": 34.06, "volume": 494843.0}, {"date": "2024-09-10", "close": 33.61, "volume": 452535.0}, {"date": "2024-09-11", "close": 33.37, "volume": 342132.0}, {"date": "2024-09-12", "close": 32.5, "volume": 449571.0}, {"date": "2024-09-13", "close": 33.5, "volume": 608684.0}, {"date": "2024-09-16", "close": 33.73, "volume": 840511.0}, {"date": "2024-09-17", "close": 35.13, "volume": 814135.0}, {"date": "2024-09-18", "close": 35.65, "volume": 622201.0}, {"date": "2024-09-19", "close": 36.05, "volume": 560536.0}, {"date": "2024-09-20", "close": 35.33, "volume": 2550390.0}, {"date": "2024-09-23", "close": 35.5, "volume": 368679.0}, {"date": "2024-09-24", "close": 35.03, "volume": 391103.0}, {"date": "2024-09-25", "close": 34.95, "volume": 336715.0}, {"date": "2024-09-26", "close": 35.44, "volume": 391024.0}, {"date": "2024-09-27", "close": 35.53, "volume": 361728.0}, {"date": "2024-09-30", "close": 35.37, "volume": 388357.0}, {"date": "2024-10-01", "close": 32.81, "volume": 590451.0}, {"date": "2024-10-02", "close": 32.16, "volume": 587693.0}, {"date": "2024-10-03", "close": 31.87, "volume": 690936.0}, {"date": "2024-10-04", "close": 32.7, "volume": 616002.0}, {"date": "2024-10-07", "close": 30.83, "volume": 632875.0}, {"date": "2024-10-08", "close": 31.14, "volume": 476083.0}, {"date": "2024-10-09", "close": 31.11, "volume": 350071.0}, {"date": "2024-10-10", "close": 30.98, "volume": 465854.0}, {"date": "2024-10-11", "close": 31.46, "volume": 401000.0}, {"date": "2024-10-14", "close": 30.72, "volume": 331728.0}, {"date": "2024-10-15", "close": 31.2, "volume": 522301.0}, {"date": "2024-10-16", "close": 31.67, "volume": 427240.0}, {"date": "2024-10-17", "close": 31.24, "volume": 297788.0}, {"date": "2024-10-18", "close": 30.34, "volume": 387675.0}, {"date": "2024-10-21", "close": 29.5, "volume": 569957.0}, {"date": "2024-10-22", "close": 29.79, "volume": 763648.0}, {"date": "2024-10-23", "close": 29.85, "volume": 596611.0}, {"date": "2024-10-24", "close": 29.26, "volume": 438226.0}, {"date": "2024-10-25", "close": 29.28, "volume": 364452.0}, {"date": "2024-10-28", "close": 29.53, "volume": 726563.0}, {"date": "2024-10-29", "close": 32.87, "volume": 1870426.0}, {"date": "2024-10-30", "close": 33.12, "volume": 1122437.0}, {"date": "2024-10-31", "close": 32.09, "volume": 862640.0}, {"date": "2024-11-01", "close": 32.13, "volume": 850512.0}, {"date": "2024-11-04", "close": 32.55, "volume": 428939.0}, {"date": "2024-11-05", "close": 32.76, "volume": 347915.0}, {"date": "2024-11-06", "close": 34.57, "volume": 455253.0}, {"date": "2024-11-07", "close": 34.21, "volume": 386184.0}, {"date": "2024-11-08", "close": 33.03, "volume": 385530.0}, {"date": "2024-11-11", "close": 33.22, "volume": 446183.0}, {"date": "2024-11-12", "close": 31.55, "volume": 369883.0}, {"date": "2024-11-13", "close": 31.2, "volume": 518243.0}, {"date": "2024-11-14", "close": 31.3, "volume": 379559.0}, {"date": "2024-11-15", "close": 30.55, "volume": 263639.0}, {"date": "2024-11-18", "close": 29.51, "volume": 339604.0}, {"date": "2024-11-19", "close": 29.55, "volume": 277912.0}, {"date": "2024-11-20", "close": 30.46, "volume": 282847.0}, {"date": "2024-11-21", "close": 30.04, "volume": 357746.0}, {"date": "2024-11-22", "close": 30.98, "volume": 305999.0}, {"date": "2024-11-25", "close": 32.1, "volume": 492114.0}, {"date": "2024-11-26", "close": 31.39, "volume": 310596.0}, {"date": "2024-11-27", "close": 31.77, "volume": 263207.0}, {"date": "2024-11-29", "close": 31.68, "volume": 173277.0}, {"date": "2024-12-02", "close": 33.05, "volume": 444363.0}, {"date": "2024-12-03", "close": 32.74, "volume": 356823.0}, {"date": "2024-12-04", "close": 33.71, "volume": 392566.0}, {"date": "2024-12-05", "close": 31.36, "volume": 409366.0}, {"date": "2024-12-06", "close": 32.36, "volume": 386630.0}, {"date": "2024-12-09", "close": 32.72, "volume": 300579.0}, {"date": "2024-12-10", "close": 32.6, "volume": 358867.0}, {"date": "2024-12-11", "close": 32.46, "volume": 279011.0}, {"date": "2024-12-12", "close": 32.32, "volume": 456855.0}, {"date": "2024-12-13", "close": 32.3, "volume": 590130.0}, {"date": "2024-12-16", "close": 31.6, "volume": 260511.0}, {"date": "2024-12-17", "close": 31.63, "volume": 328160.0}, {"date": "2024-12-18", "close": 30.06, "volume": 336117.0}, {"date": "2024-12-19", "close": 29.96, "volume": 307530.0}, {"date": "2024-12-20", "close": 30.1, "volume": 967688.0}, {"date": "2024-12-23", "close": 30.34, "volume": 389728.0}, {"date": "2024-12-24", "close": 30.22, "volume": 137056.0}, {"date": "2024-12-26", "close": 30.7, "volume": 233168.0}, {"date": "2024-12-27", "close": 30.26, "volume": 283806.0}, {"date": "2024-12-30", "close": 30.44, "volume": 342277.0}, {"date": "2024-12-31", "close": 30.35, "volume": 329842.0}, {"date": "2025-01-02", "close": 29.17, "volume": 336797.0}, {"date": "2025-01-03", "close": 31.47, "volume": 1561739.0}, {"date": "2025-01-06", "close": 30.05, "volume": 774916.0}, {"date": "2025-01-07", "close": 34.5, "volume": 5091805.0}, {"date": "2025-01-08", "close": 30.67, "volume": 2573833.0}, {"date": "2025-01-10", "close": 30.58, "volume": 911441.0}, {"date": "2025-01-13", "close": 28.66, "volume": 1373956.0}, {"date": "2025-01-14", "close": 29.57, "volume": 1069392.0}, {"date": "2025-01-15", "close": 31.44, "volume": 546861.0}, {"date": "2025-01-16", "close": 31.26, "volume": 728784.0}, {"date": "2025-01-17", "close": 30.96, "volume": 565906.0}, {"date": "2025-01-21", "close": 31.94, "volume": 616864.0}, {"date": "2025-01-22", "close": 30.49, "volume": 583129.0}, {"date": "2025-01-23", "close": 29.53, "volume": 632676.0}, {"date": "2025-01-24", "close": 29.26, "volume": 642205.0}, {"date": "2025-01-27", "close": 28.83, "volume": 527616.0}, {"date": "2025-01-28", "close": 29.42, "volume": 461442.0}, {"date": "2025-01-29", "close": 28.8, "volume": 286208.0}, {"date": "2025-01-30", "close": 28.76, "volume": 244557.0}, {"date": "2025-01-31", "close": 29.52, "volume": 556998.0}, {"date": "2025-02-03", "close": 29.36, "volume": 489546.0}, {"date": "2025-02-04", "close": 29.77, "volume": 258174.0}, {"date": "2025-02-05", "close": 30.05, "volume": 322487.0}, {"date": "2025-02-06", "close": 31.02, "volume": 536238.0}, {"date": "2025-02-07", "close": 31.57, "volume": 536198.0}, {"date": "2025-02-10", "close": 31.08, "volume": 297857.0}, {"date": "2025-02-11", "close": 29.95, "volume": 243049.0}, {"date": "2025-02-12", "close": 29.49, "volume": 254096.0}, {"date": "2025-02-13", "close": 29.46, "volume": 352197.0}, {"date": "2025-02-14", "close": 28.7, "volume": 211190.0}, {"date": "2025-02-18", "close": 27.94, "volume": 455149.0}, {"date": "2025-02-19", "close": 26.96, "volume": 652423.0}, {"date": "2025-02-20", "close": 26.31, "volume": 420225.0}, {"date": "2025-02-21", "close": 25.41, "volume": 538084.0}, {"date": "2025-02-24", "close": 24.48, "volume": 568470.0}, {"date": "2025-02-25", "close": 22.8, "volume": 783304.0}, {"date": "2025-02-26", "close": 22.79, "volume": 765690.0}, {"date": "2025-02-27", "close": 21.97, "volume": 810374.0}, {"date": "2025-02-28", "close": 21.49, "volume": 938731.0}, {"date": "2025-03-03", "close": 20.81, "volume": 551625.0}, {"date": "2025-03-04", "close": 20.86, "volume": 515344.0}, {"date": "2025-03-05", "close": 20.74, "volume": 560457.0}, {"date": "2025-03-06", "close": 20.01, "volume": 827726.0}, {"date": "2025-03-07", "close": 20.18, "volume": 506979.0}, {"date": "2025-03-10", "close": 20.43, "volume": 699124.0}, {"date": "2025-03-11", "close": 20.23, "volume": 576796.0}, {"date": "2025-03-12", "close": 19.78, "volume": 446061.0}, {"date": "2025-03-13", "close": 19.41, "volume": 367403.0}, {"date": "2025-03-14", "close": 19.55, "volume": 327926.0}, {"date": "2025-03-17", "close": 19.62, "volume": 417355.0}, {"date": "2025-03-18", "close": 19.32, "volume": 799106.0}, {"date": "2025-03-19", "close": 19.57, "volume": 503939.0}, {"date": "2025-03-20", "close": 19.52, "volume": 250211.0}, {"date": "2025-03-21", "close": 19.58, "volume": 704416.0}, {"date": "2025-03-24", "close": 19.71, "volume": 323694.0}, {"date": "2025-03-25", "close": 19.22, "volume": 424286.0}, {"date": "2025-03-26", "close": 18.54, "volume": 587219.0}, {"date": "2025-03-27", "close": 18.43, "volume": 584480.0}, {"date": "2025-03-28", "close": 17.79, "volume": 467920.0}, {"date": "2025-03-31", "close": 18.63, "volume": 764375.0}, {"date": "2025-04-01", "close": 18.6, "volume": 460823.0}, {"date": "2025-04-02", "close": 18.13, "volume": 308437.0}, {"date": "2025-04-03", "close": 16.32, "volume": 637144.0}, {"date": "2025-04-04", "close": 15.76, "volume": 830618.0}, {"date": "2025-04-07", "close": 15.45, "volume": 1132018.0}, {"date": "2025-04-08", "close": 14.55, "volume": 810987.0}, {"date": "2025-04-09", "close": 16.67, "volume": 755815.0}, {"date": "2025-04-10", "close": 15.34, "volume": 499814.0}, {"date": "2025-04-11", "close": 15.53, "volume": 853529.0}, {"date": "2025-04-14", "close": 15.17, "volume": 417228.0}, {"date": "2025-04-15", "close": 15.29, "volume": 353297.0}, {"date": "2025-04-16", "close": 14.98, "volume": 279118.0}, {"date": "2025-04-17", "close": 15.31, "volume": 417505.0}, {"date": "2025-04-21", "close": 16.07, "volume": 530701.0}, {"date": "2025-04-22", "close": 16.33, "volume": 325524.0}, {"date": "2025-04-23", "close": 16.17, "volume": 516663.0}, {"date": "2025-04-24", "close": 16.89, "volume": 356020.0}, {"date": "2025-04-25", "close": 17.0, "volume": 196282.0}, {"date": "2025-04-28", "close": 16.92, "volume": 201528.0}, {"date": "2025-04-29", "close": 16.8, "volume": 265322.0}, {"date": "2025-04-30", "close": 15.96, "volume": 314937.0}, {"date": "2025-05-01", "close": 16.43, "volume": 266986.0}, {"date": "2025-05-02", "close": 16.76, "volume": 356650.0}, {"date": "2025-05-05", "close": 17.52, "volume": 279946.0}, {"date": "2025-05-06", "close": 17.54, "volume": 269210.0}, {"date": "2025-05-07", "close": 17.34, "volume": 248638.0}, {"date": "2025-05-08", "close": 18.76, "volume": 318592.0}, {"date": "2025-05-09", "close": 18.62, "volume": 217537.0}, {"date": "2025-05-12", "close": 19.81, "volume": 311509.0}, {"date": "2025-05-13", "close": 19.34, "volume": 314454.0}, {"date": "2025-05-14", "close": 19.3, "volume": 527697.0}, {"date": "2025-05-15", "close": 18.89, "volume": 154210.0}, {"date": "2025-05-16", "close": 18.66, "volume": 244589.0}, {"date": "2025-05-19", "close": 18.48, "volume": 197361.0}, {"date": "2025-05-20", "close": 18.25, "volume": 155968.0}, {"date": "2025-05-21", "close": 17.9, "volume": 166748.0}, {"date": "2025-05-22", "close": 18.55, "volume": 192198.0}, {"date": "2025-05-23", "close": 18.05, "volume": 158667.0}, {"date": "2025-05-27", "close": 18.34, "volume": 170494.0}, {"date": "2025-05-28", "close": 18.06, "volume": 162943.0}, {"date": "2025-05-29", "close": 18.26, "volume": 208206.0}, {"date": "2025-05-30", "close": 18.45, "volume": 424896.0}, {"date": "2025-06-02", "close": 18.03, "volume": 232769.0}, {"date": "2025-06-03", "close": 18.49, "volume": 288978.0}, {"date": "2025-06-04", "close": 18.32, "volume": 320787.0}, {"date": "2025-06-05", "close": 17.86, "volume": 244721.0}, {"date": "2025-06-06", "close": 17.62, "volume": 282102.0}, {"date": "2025-06-09", "close": 17.76, "volume": 243752.0}, {"date": "2025-06-10", "close": 18.99, "volume": 308063.0}, {"date": "2025-06-11", "close": 19.0, "volume": 392499.0}, {"date": "2025-06-12", "close": 18.48, "volume": 203093.0}, {"date": "2025-06-13", "close": 17.57, "volume": 191525.0}, {"date": "2025-06-16", "close": 18.28, "volume": 198816.0}, {"date": "2025-06-17", "close": 17.82, "volume": 247436.0}, {"date": "2025-06-18", "close": 19.1, "volume": 420745.0}, {"date": "2025-06-20", "close": 18.36, "volume": 403893.0}, {"date": "2025-06-23", "close": 18.33, "volume": 327047.0}, {"date": "2025-06-24", "close": 18.88, "volume": 298047.0}, {"date": "2025-06-25", "close": 18.55, "volume": 113227.0}, {"date": "2025-06-26", "close": 18.6, "volume": 130370.0}, {"date": "2025-06-27", "close": 18.79, "volume": 725409.0}, {"date": "2025-06-30", "close": 18.96, "volume": 169548.0}, {"date": "2025-07-01", "close": 20.1, "volume": 352617.0}, {"date": "2025-07-02", "close": 19.94, "volume": 297248.0}, {"date": "2025-07-03", "close": 19.97, "volume": 104991.0}, {"date": "2025-07-07", "close": 19.46, "volume": 170812.0}, {"date": "2025-07-08", "close": 19.77, "volume": 447604.0}, {"date": "2025-07-09", "close": 19.81, "volume": 197401.0}, {"date": "2025-07-10", "close": 20.06, "volume": 146708.0}, {"date": "2025-07-11", "close": 19.19, "volume": 174365.0}, {"date": "2025-07-14", "close": 18.84, "volume": 158939.0}, {"date": "2025-07-15", "close": 18.31, "volume": 235168.0}, {"date": "2025-07-16", "close": 18.38, "volume": 216290.0}, {"date": "2025-07-17", "close": 18.51, "volume": 217527.0}, {"date": "2025-07-18", "close": 18.17, "volume": 300333.0}, {"date": "2025-07-21", "close": 18.37, "volume": 209262.0}, {"date": "2025-07-22", "close": 19.06, "volume": 422841.0}, {"date": "2025-07-23", "close": 20.83, "volume": 735200.0}, {"date": "2025-07-24", "close": 19.94, "volume": 303795.0}, {"date": "2025-07-25", "close": 20.15, "volume": 217318.0}, {"date": "2025-07-28", "close": 19.81, "volume": 149210.0}, {"date": "2025-07-29", "close": 20.34, "volume": 515792.0}, {"date": "2025-07-30", "close": 19.7, "volume": 303600.0}, {"date": "2025-07-31", "close": 19.16, "volume": 249689.0}, {"date": "2025-08-01", "close": 18.66, "volume": 279179.0}, {"date": "2025-08-04", "close": 20.07, "volume": 282934.0}, {"date": "2025-08-05", "close": 20.14, "volume": 248083.0}, {"date": "2025-08-06", "close": 21.48, "volume": 550009.0}, {"date": "2025-08-07", "close": 20.36, "volume": 424319.0}, {"date": "2025-08-08", "close": 20.08, "volume": 286005.0}, {"date": "2025-08-11", "close": 19.79, "volume": 190081.0}, {"date": "2025-08-12", "close": 20.23, "volume": 244056.0}, {"date": "2025-08-13", "close": 21.71, "volume": 413573.0}, {"date": "2025-08-14", "close": 21.04, "volume": 177517.0}, {"date": "2025-08-15", "close": 21.44, "volume": 268746.0}, {"date": "2025-08-18", "close": 21.63, "volume": 145043.0}, {"date": "2025-08-19", "close": 21.2, "volume": 236141.0}, {"date": "2025-08-20", "close": 21.16, "volume": 188280.0}, {"date": "2025-08-21", "close": 21.44, "volume": 101907.0}, {"date": "2025-08-22", "close": 21.93, "volume": 207585.0}, {"date": "2025-08-25", "close": 21.25, "volume": 174872.0}, {"date": "2025-08-26", "close": 20.89, "volume": 186911.0}, {"date": "2025-08-27", "close": 20.57, "volume": 271035.0}, {"date": "2025-08-28", "close": 20.67, "volume": 145252.0}, {"date": "2025-08-29", "close": 20.93, "volume": 190180.0}, {"date": "2025-09-02", "close": 20.42, "volume": 223246.0}, {"date": "2025-09-03", "close": 21.03, "volume": 309552.0}, {"date": "2025-09-04", "close": 20.59, "volume": 212638.0}, {"date": "2025-09-05", "close": 20.11, "volume": 245069.0}, {"date": "2025-09-08", "close": 20.41, "volume": 185538.0}, {"date": "2025-09-09", "close": 20.27, "volume": 108040.0}, {"date": "2025-09-10", "close": 20.16, "volume": 219604.0}, {"date": "2025-09-11", "close": 21.15, "volume": 196100.0}, {"date": "2025-09-12", "close": 20.92, "volume": 137678.0}, {"date": "2025-09-15", "close": 22.02, "volume": 292172.0}, {"date": "2025-09-16", "close": 22.0, "volume": 152279.0}, {"date": "2025-09-17", "close": 21.54, "volume": 209818.0}, {"date": "2025-09-18", "close": 21.85, "volume": 202471.0}, {"date": "2025-09-19", "close": 21.71, "volume": 504498.0}, {"date": "2025-09-22", "close": 21.1, "volume": 176246.0}, {"date": "2025-09-23", "close": 20.64, "volume": 197070.0}, {"date": "2025-09-24", "close": 20.81, "volume": 141212.0}, {"date": "2025-09-25", "close": 20.53, "volume": 133241.0}, {"date": "2025-09-26", "close": 21.05, "volume": 155954.0}, {"date": "2025-09-29", "close": 20.68, "volume": 172141.0}, {"date": "2025-09-30", "close": 20.85, "volume": 149987.0}, {"date": "2025-10-01", "close": 20.97, "volume": 211744.0}, {"date": "2025-10-02", "close": 21.25, "volume": 177144.0}, {"date": "2025-10-03", "close": 22.32, "volume": 297348.0}, {"date": "2025-10-06", "close": 22.53, "volume": 285733.0}, {"date": "2025-10-07", "close": 21.55, "volume": 206598.0}, {"date": "2025-10-08", "close": 22.16, "volume": 140084.0}, {"date": "2025-10-09", "close": 21.75, "volume": 234559.0}, {"date": "2025-10-10", "close": 21.34, "volume": 236504.0}, {"date": "2025-10-13", "close": 22.4, "volume": 273577.0}, {"date": "2025-10-14", "close": 24.9, "volume": 499808.0}, {"date": "2025-10-15", "close": 26.41, "volume": 805392.0}, {"date": "2025-10-16", "close": 25.04, "volume": 389030.0}, {"date": "2025-10-17", "close": 25.64, "volume": 754962.0}, {"date": "2025-10-20", "close": 24.13, "volume": 696720.0}, {"date": "2025-10-21", "close": 25.83, "volume": 587686.0}, {"date": "2025-10-22", "close": 25.32, "volume": 401720.0}, {"date": "2025-10-23", "close": 25.31, "volume": 366933.0}, {"date": "2025-10-24", "close": 24.72, "volume": 166456.0}, {"date": "2025-10-27", "close": 25.35, "volume": 296981.0}, {"date": "2025-10-28", "close": 24.99, "volume": 195528.0}, {"date": "2025-10-29", "close": 25.06, "volume": 310904.0}, {"date": "2025-10-30", "close": 24.53, "volume": 195818.0}, {"date": "2025-10-31", "close": 25.03, "volume": 1268158.0}, {"date": "2025-11-03", "close": 22.62, "volume": 706749.0}, {"date": "2025-11-04", "close": 21.7, "volume": 260591.0}, {"date": "2025-11-05", "close": 22.9, "volume": 244082.0}, {"date": "2025-11-06", "close": 21.97, "volume": 303835.0}, {"date": "2025-11-07", "close": 21.44, "volume": 211914.0}, {"date": "2025-11-10", "close": 22.15, "volume": 206843.0}, {"date": "2025-11-11", "close": 22.3, "volume": 152143.0}, {"date": "2025-11-12", "close": 22.03, "volume": 198080.0}, {"date": "2025-11-13", "close": 21.0, "volume": 135688.0}, {"date": "2025-11-14", "close": 21.47, "volume": 156069.0}, {"date": "2025-11-17", "close": 20.76, "volume": 121221.0}, {"date": "2025-11-18", "close": 20.13, "volume": 202671.0}, {"date": "2025-11-19", "close": 20.14, "volume": 141878.0}, {"date": "2025-11-20", "close": 19.72, "volume": 146777.0}, {"date": "2025-11-21", "close": 20.6, "volume": 164968.0}, {"date": "2025-11-24", "close": 20.24, "volume": 195471.0}, {"date": "2025-11-25", "close": 21.2, "volume": 183045.0}, {"date": "2025-11-26", "close": 20.75, "volume": 254345.0}, {"date": "2025-11-28", "close": 20.82, "volume": 60914.0}, {"date": "2025-12-01", "close": 20.05, "volume": 167782.0}, {"date": "2025-12-02", "close": 19.72, "volume": 229219.0}, {"date": "2025-12-03", "close": 19.6, "volume": 250298.0}, {"date": "2025-12-04", "close": 19.11, "volume": 173244.0}, {"date": "2025-12-05", "close": 19.01, "volume": 140799.0}, {"date": "2025-12-08", "close": 18.86, "volume": 257535.0}, {"date": "2025-12-09", "close": 18.08, "volume": 341255.0}, {"date": "2025-12-10", "close": 19.17, "volume": 497261.0}, {"date": "2025-12-11", "close": 19.05, "volume": 530158.0}, {"date": "2025-12-12", "close": 18.78, "volume": 162885.0}, {"date": "2025-12-15", "close": 18.82, "volume": 312154.0}, {"date": "2025-12-16", "close": 19.23, "volume": 298368.0}, {"date": "2025-12-17", "close": 18.69, "volume": 393334.0}, {"date": "2025-12-18", "close": 18.86, "volume": 412950.0}, {"date": "2025-12-19", "close": 18.29, "volume": 543524.0}, {"date": "2025-12-22", "close": 18.92, "volume": 284794.0}, {"date": "2025-12-23", "close": 18.5, "volume": 230476.0}, {"date": "2025-12-24", "close": 18.19, "volume": 102891.0}, {"date": "2025-12-26", "close": 18.27, "volume": 202126.0}, {"date": "2025-12-29", "close": 18.26, "volume": 225010.0}, {"date": "2025-12-30", "close": 18.85, "volume": 148006.0}, {"date": "2025-12-31", "close": 19.1, "volume": 148108.0}, {"date": "2026-01-02", "close": 18.69, "volume": 149224.0}, {"date": "2026-01-05", "close": 18.83, "volume": 187238.0}, {"date": "2026-01-06", "close": 19.3, "volume": 120822.0}, {"date": "2026-01-07", "close": 18.79, "volume": 171803.0}, {"date": "2026-01-08", "close": 18.93, "volume": 162681.0}, {"date": "2026-01-09", "close": 19.54, "volume": 180002.0}, {"date": "2026-01-12", "close": 18.98, "volume": 199507.0}, {"date": "2026-01-13", "close": 18.69, "volume": 167184.0}, {"date": "2026-01-14", "close": 18.72, "volume": 173750.0}, {"date": "2026-01-15", "close": 19.02, "volume": 145618.0}, {"date": "2026-01-16", "close": 18.4, "volume": 202668.0}, {"date": "2026-01-20", "close": 18.02, "volume": 246486.0}, {"date": "2026-01-21", "close": 18.99, "volume": 268051.0}, {"date": "2026-01-22", "close": 19.3, "volume": 241320.0}, {"date": "2026-01-23", "close": 19.34, "volume": 188766.0}, {"date": "2026-01-26", "close": 19.19, "volume": 110214.0}, {"date": "2026-01-27", "close": 19.99, "volume": 205056.0}, {"date": "2026-01-28", "close": 19.43, "volume": 188324.0}, {"date": "2026-01-29", "close": 19.8, "volume": 200618.0}, {"date": "2026-01-30", "close": 19.85, "volume": 289161.0}, {"date": "2026-02-02", "close": 20.03, "volume": 230170.0}, {"date": "2026-02-03", "close": 18.59, "volume": 330458.0}, {"date": "2026-02-04", "close": 19.09, "volume": 573957.0}, {"date": "2026-02-05", "close": 17.94, "volume": 428086.0}, {"date": "2026-02-06", "close": 18.68, "volume": 377897.0}, {"date": "2026-02-09", "close": 18.22, "volume": 216494.0}, {"date": "2026-02-10", "close": 18.72, "volume": 267241.0}, {"date": "2026-02-11", "close": 17.77, "volume": 399832.0}, {"date": "2026-02-12", "close": 17.5, "volume": 318391.0}, {"date": "2026-02-13", "close": 17.27, "volume": 230334.0}, {"date": "2026-02-17", "close": 15.21, "volume": 1046096.0}, {"date": "2026-02-18", "close": 15.06, "volume": 383763.0}, {"date": "2026-02-19", "close": 15.49, "volume": 383297.0}, {"date": "2026-02-20", "close": 16.05, "volume": 708207.0}, {"date": "2026-02-23", "close": 15.53, "volume": 1091667.0}, {"date": "2026-02-24", "close": 15.79, "volume": 697321.0}, {"date": "2026-02-25", "close": 15.87, "volume": 400546.0}, {"date": "2026-02-26", "close": 17.02, "volume": 558072.0}, {"date": "2026-02-27", "close": 16.8, "volume": 455147.0}, {"date": "2026-03-02", "close": 16.46, "volume": 384543.0}, {"date": "2026-03-03", "close": 16.71, "volume": 265968.0}, {"date": "2026-03-04", "close": 17.48, "volume": 424190.0}, {"date": "2026-03-05", "close": 17.42, "volume": 465574.0}, {"date": "2026-03-06", "close": 17.52, "volume": 381815.0}, {"date": "2026-03-09", "close": 16.77, "volume": 460459.0}, {"date": "2026-03-10", "close": 16.13, "volume": 347337.0}, {"date": "2026-03-11", "close": 16.31, "volume": 331965.0}, {"date": "2026-03-12", "close": 16.27, "volume": 253546.0}, {"date": "2026-03-13", "close": 16.04, "volume": 243707.0}, {"date": "2026-03-16", "close": 16.24, "volume": 199548.0}, {"date": "2026-03-17", "close": 16.89, "volume": 325977.0}, {"date": "2026-03-18", "close": 16.78, "volume": 400857.0}, {"date": "2026-03-19", "close": 17.03, "volume": 267601.0}, {"date": "2026-03-20", "close": 16.66, "volume": 503486.0}, {"date": "2026-03-23", "close": 16.77, "volume": 213214.0}, {"date": "2026-03-24", "close": 16.46, "volume": 125244.0}, {"date": "2026-03-25", "close": 16.49, "volume": 130320.0}, {"date": "2026-03-26", "close": 16.43, "volume": 154865.0}, {"date": "2026-03-27", "close": 16.08, "volume": 141508.0}, {"date": "2026-03-30", "close": 16.34, "volume": 174283.0}, {"date": "2026-03-31", "close": 16.61, "volume": 116038.0}, {"date": "2026-04-01", "close": 16.51, "volume": 175031.0}, {"date": "2026-04-02", "close": 16.54, "volume": 283268.0}, {"date": "2026-04-06", "close": 16.96, "volume": 225577.0}, {"date": "2026-04-07", "close": 16.87, "volume": 251765.0}, {"date": "2026-04-08", "close": 17.12, "volume": 218013.0}, {"date": "2026-04-09", "close": 17.07, "volume": 218961.0}, {"date": "2026-04-10", "close": 16.67, "volume": 200104.0}, {"date": "2026-04-13", "close": 17.51, "volume": 248860.0}, {"date": "2026-04-14", "close": 17.61, "volume": 393498.0}, {"date": "2026-04-15", "close": 17.79, "volume": 213048.0}, {"date": "2026-04-16", "close": 17.92, "volume": 237198.0}, {"date": "2026-04-17", "close": 17.69, "volume": 177280.0}, {"date": "2026-04-20", "close": 17.66, "volume": 175026.0}, {"date": "2026-04-21", "close": 17.99, "volume": 275547.0}, {"date": "2026-04-22", "close": 18.26, "volume": 148520.0}, {"date": "2026-04-23", "close": 17.86, "volume": 243633.0}, {"date": "2026-04-24", "close": 17.48, "volume": 177031.0}, {"date": "2026-04-27", "close": 17.62, "volume": 163808.0}, {"date": "2026-04-28", "close": 17.27, "volume": 257051.0}, {"date": "2026-04-29", "close": 16.73, "volume": 242790.0}, {"date": "2026-04-30", "close": 16.17, "volume": 575319.0}, {"date": "2026-05-01", "close": 16.69, "volume": 263224.0}, {"date": "2026-05-04", "close": 16.12, "volume": 381854.0}, {"date": "2026-05-05", "close": 16.26, "volume": 300683.0}, {"date": "2026-05-06", "close": 16.49, "volume": 203491.0}, {"date": "2026-05-07", "close": 16.99, "volume": 202321.0}, {"date": "2026-05-08", "close": 17.06, "volume": 136731.0}, {"date": "2026-05-11", "close": 16.57, "volume": 239758.0}, {"date": "2026-05-12", "close": 16.06, "volume": 246218.0}, {"date": "2026-05-13", "close": 16.18, "volume": 404141.0}, {"date": "2026-05-14", "close": 16.03, "volume": 299339.0}, {"date": "2026-05-15", "close": 16.52, "volume": 503441.0}, {"date": "2026-05-18", "close": 16.71, "volume": 374108.0}, {"date": "2026-05-19", "close": 15.47, "volume": 396451.0}, {"date": "2026-05-20", "close": 15.58, "volume": 380456.0}, {"date": "2026-05-21", "close": 16.28, "volume": 265581.0}, {"date": "2026-05-22", "close": 16.22, "volume": 229199.0}, {"date": "2026-05-26", "close": 16.14, "volume": 196485.0}, {"date": "2026-05-27", "close": 15.9, "volume": 176524.0}, {"date": "2026-05-28", "close": 15.54, "volume": 651477.0}, {"date": "2026-05-29", "close": 14.89, "volume": 826890.0}, {"date": "2026-06-01", "close": 13.7, "volume": 4920671.0}, {"date": "2026-06-02", "close": 13.7, "volume": 1011959.0}, {"date": "2026-06-03", "close": 13.54, "volume": 758886.0}, {"date": "2026-06-04", "close": 13.19, "volume": 479373.0}, {"date": "2026-06-05", "close": 12.96, "volume": 393362.0}, {"date": "2026-06-08", "close": 13.22, "volume": 296902.0}, {"date": "2026-06-09", "close": 13.01, "volume": 255356.0}, {"date": "2026-06-10", "close": 13.7, "volume": 466815.0}, {"date": "2026-06-11", "close": 14.47, "volume": 423649.0}, {"date": "2026-06-12", "close": 14.29, "volume": 286279.0}, {"date": "2026-06-15", "close": 13.62, "volume": 304040.0}, {"date": "2026-06-16", "close": 13.55, "volume": 386673.0}, {"date": "2026-06-17", "close": 12.92, "volume": 385197.0}, {"date": "2026-06-18", "close": 13.22, "volume": 559502.0}, {"date": "2026-06-22", "close": 15.71, "volume": 1481867.0}, {"date": "2026-06-23", "close": 14.43, "volume": 434923.0}, {"date": "2026-06-24", "close": 14.19, "volume": 250542.0}, {"date": "2026-06-25", "close": 13.9, "volume": 305844.0}, {"date": "2026-06-26", "close": 14.2, "volume": 842335.0}, {"date": "2026-06-29", "close": 14.13, "volume": 338111.0}, {"date": "2026-06-30", "close": 13.95, "volume": 625367.0}, {"date": "2026-07-01", "close": 9.9, "volume": 4097989.0}, {"date": "2026-07-02", "close": 9.81, "volume": 1517821.0}, {"date": "2026-07-06", "close": 9.19, "volume": 1360117.0}, {"date": "2026-07-07", "close": 8.72, "volume": 1201005.0}, {"date": "2026-07-08", "close": 8.9, "volume": 984973.0}, {"date": "2026-07-09", "close": 8.73, "volume": 1307850.0}, {"date": "2026-07-10", "close": 8.49, "volume": 1293205.0}, {"date": "2026-07-13", "close": 8.25, "volume": 1399005.0}, {"date": "2026-07-14", "close": 7.61, "volume": 1981392.0}, {"date": "2026-07-15", "close": 7.88, "volume": 1170030.0}, {"date": "2026-07-16", "close": 7.61, "volume": 781900.0}, {"date": "2026-07-17", "close": 7.41, "volume": 813442.0}, {"date": "2026-07-20", "close": 7.68, "volume": 1163429.0}, {"date": "2026-07-21", "close": 7.27, "volume": 965855.0}, {"date": "2026-07-22", "close": 7.38, "volume": 869145.0}, {"date": "2026-07-23", "close": 5.76, "volume": 4989501.0}, {"date": "2026-07-24", "close": 5.58, "volume": 1323477.0}], "refreshing": true}