{"ticker": "STAA", "overview": {"cik": "718937", "ticker": "STAA", "name": "STAAR SURGICAL CO", "industry": "Ophthalmic Goods", "country": "United States", "sic": "3851", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001970778-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001731487-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001325697-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000899", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0000718937-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000718937-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337197", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001970778-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001325697-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-24", "title": "Employee share plan", "accession": "0000718937-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001649", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0000919574-26-004069", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0000919574-26-004068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000718937-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001678249-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0002003105-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001249935-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001867980-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271092", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000718937-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001325697-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001970778-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001731487-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0000718937-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000718937-26-000022", "price_sensitive": true}]}, "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": "STAA", "has_prices": true, "as_of": "2026-07-24", "last": 23.38, "prev_close": 24.19, "change": -0.8100000000000023, "change_pct": -0.033484911120297736, "session_volume": 488854.0, "vwap_5": 24.125063010237284, "vwap_20": 26.57623247250853, "vwap_60": 28.715701891789458, "vwap_250": 24.61801479992275, "high_52w": 33.34, "low_52w": 16.1, "avg_volume_20": 930520.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003941", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.2% passive stake in STAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003941-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001731487-26-000011", "src": "INSIDERS", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Magda Michna", "who_key": "Michna Magda", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116658.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "C-suite exec files routine paperwork on STAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731487/000173148726000011/0001731487-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001325697-26-000011", "src": "INSIDERS", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Chief Financial Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69691.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CFO files routine paperwork on STAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325697/000132569726000011/0001325697-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001970778-26-000014", "src": "INSIDERS", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Warren Foust", "who_key": "Foust Warren", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 146477.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CEO files routine paperwork on STAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970778/000197077826000014/0001970778-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001013594-26-000899", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Madison Avenue Partners, LP moves to a 8.4% passive stake in STAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-000899-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001970778-26-000012", "src": "INSIDERS", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Warren Foust", "who_key": "Foust Warren", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 257631.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CEO files routine paperwork on STAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970778/000197077826000012/0001970778-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000919574-26-002872", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Ophthalmic Goods", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 5.2% passive stake in STAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-002872-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002012383-26-001515", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in STAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001515-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "13DG-0001013594-26-000466", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Madison Avenue Partners, LP crosses 5% of STAA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-000466-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "13DG-0000102909-26-002338", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Staar Surgical Co", "who_key": "STAAR SURGICAL CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "STAAR SURGICAL CO adjusts its stake in STAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/718937/0000102909-26-002338-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003941", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.2% passive stake in STAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003941-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001013594-26-000899", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Madison Avenue Partners, LP moves to a 8.4% passive stake in STAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-000899-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-002872", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "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": "Ophthalmic Goods", "country": "United States", "headline": "Point72 Asset Management, L.P. takes a 5.2% passive stake in STAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-002872-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002012383-26-001515", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in STAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001515-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "13DG-0001013594-26-000466", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Madison Avenue Partners, LP", "who_key": "Madison Avenue Partners, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Madison Avenue Partners, LP crosses 5% of STAA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1801265/0001013594-26-000466-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}, {"id": "13DG-0000102909-26-002338", "src": "13DG", "ticker": "STAA", "cik": "718937", "company": "STAAR SURGICAL CO", "company_raw": "STAAR SURGICAL CO", "who": "Staar Surgical Co", "who_key": "STAAR SURGICAL CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "STAAR SURGICAL CO adjusts its stake in STAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/718937/0000102909-26-002338-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "STAAR Surgical Company - Common Stock", "new_value": "STAAR SURGICAL CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000718937", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000718937", "applied": 1, "detected_at": "2026-10-27T18:08:30.124399"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001970778-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001731487-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001325697-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000899", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0000718937-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000718937-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337197", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001970778-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001325697-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-24", "title": "Employee share plan", "accession": "0000718937-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001649", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0000919574-26-004069", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0000919574-26-004068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000718937-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001678249-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0002003105-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001249935-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001867980-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271092", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000718937-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001325697-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001970778-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001731487-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0000718937-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000718937-26-000022", "price_sensitive": true}], "performance": {"ticker": "STAA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 122.75, "volume": 415303.0}, {"date": "2021-07-28", "close": 127.5, "volume": 332121.0}, {"date": "2021-07-29", "close": 127.84, "volume": 226660.0}, {"date": "2021-07-30", "close": 127.92, "volume": 188443.0}, {"date": "2021-08-02", "close": 128.25, "volume": 274093.0}, {"date": "2021-08-03", "close": 127.85, "volume": 342502.0}, {"date": "2021-08-04", "close": 128.75, "volume": 254799.0}, {"date": "2021-08-05", "close": 155.05, "volume": 754552.0}, {"date": "2021-08-06", "close": 149.01, "volume": 362495.0}, {"date": "2021-08-09", "close": 152.69, "volume": 298709.0}, {"date": "2021-08-10", "close": 143.32, "volume": 364015.0}, {"date": "2021-08-11", "close": 138.19, "volume": 321083.0}, {"date": "2021-08-12", "close": 136.29, "volume": 298622.0}, {"date": "2021-08-13", "close": 139.24, "volume": 234969.0}, {"date": "2021-08-16", "close": 142.75, "volume": 361415.0}, {"date": "2021-08-17", "close": 144.12, "volume": 239432.0}, {"date": "2021-08-18", "close": 143.69, "volume": 301218.0}, {"date": "2021-08-19", "close": 138.61, "volume": 256410.0}, {"date": "2021-08-20", "close": 129.71, "volume": 1119359.0}, {"date": "2021-08-23", "close": 133.4, "volume": 416797.0}, {"date": "2021-08-24", "close": 136.78, "volume": 287323.0}, {"date": "2021-08-25", "close": 134.9, "volume": 283593.0}, {"date": "2021-08-26", "close": 136.43, "volume": 191317.0}, {"date": "2021-08-27", "close": 143.4, "volume": 320053.0}, {"date": "2021-08-30", "close": 149.64, "volume": 224962.0}, {"date": "2021-08-31", "close": 154.47, "volume": 396798.0}, {"date": "2021-09-01", "close": 157.17, "volume": 405540.0}, {"date": "2021-09-02", "close": 157.36, "volume": 286489.0}, {"date": "2021-09-03", "close": 156.52, "volume": 141833.0}, {"date": "2021-09-07", "close": 162.68, "volume": 414253.0}, {"date": "2021-09-08", "close": 155.1, "volume": 266155.0}, {"date": "2021-09-09", "close": 155.95, "volume": 157312.0}, {"date": "2021-09-10", "close": 147.14, "volume": 269774.0}, {"date": "2021-09-13", "close": 138.28, "volume": 725523.0}, {"date": "2021-09-14", "close": 139.54, "volume": 286146.0}, {"date": "2021-09-15", "close": 142.19, "volume": 356723.0}, {"date": "2021-09-16", "close": 144.16, "volume": 349408.0}, {"date": "2021-09-17", "close": 143.37, "volume": 676388.0}, {"date": "2021-09-20", "close": 140.06, "volume": 321461.0}, {"date": "2021-09-21", "close": 140.87, "volume": 227415.0}, {"date": "2021-09-22", "close": 143.3, "volume": 194735.0}, {"date": "2021-09-23", "close": 147.36, "volume": 170337.0}, {"date": "2021-09-24", "close": 142.55, "volume": 206210.0}, {"date": "2021-09-27", "close": 136.19, "volume": 329242.0}, {"date": "2021-09-28", "close": 128.99, "volume": 464374.0}, {"date": "2021-09-29", "close": 125.74, "volume": 268914.0}, {"date": "2021-09-30", "close": 128.53, "volume": 639107.0}, {"date": "2021-10-01", "close": 127.79, "volume": 316713.0}, {"date": "2021-10-04", "close": 116.67, "volume": 688189.0}, {"date": "2021-10-05", "close": 120.02, "volume": 358622.0}, {"date": "2021-10-06", "close": 118.2, "volume": 217700.0}, {"date": "2021-10-07", "close": 121.02, "volume": 369701.0}, {"date": "2021-10-08", "close": 115.95, "volume": 261612.0}, {"date": "2021-10-11", "close": 112.33, "volume": 281495.0}, {"date": "2021-10-12", "close": 113.75, "volume": 224781.0}, {"date": "2021-10-13", "close": 115.5, "volume": 330987.0}, {"date": "2021-10-14", "close": 114.37, "volume": 264304.0}, {"date": "2021-10-15", "close": 114.89, "volume": 382019.0}, {"date": "2021-10-18", "close": 117.92, "volume": 263055.0}, {"date": "2021-10-19", "close": 124.62, "volume": 505149.0}, {"date": "2021-10-20", "close": 125.83, "volume": 277556.0}, {"date": "2021-10-21", "close": 126.15, "volume": 229759.0}, {"date": "2021-10-22", "close": 122.48, "volume": 187383.0}, {"date": "2021-10-25", "close": 124.62, "volume": 156723.0}, {"date": "2021-10-26", "close": 120.7, "volume": 226290.0}, {"date": "2021-10-27", "close": 117.64, "volume": 229869.0}, {"date": "2021-10-28", "close": 118.67, "volume": 242282.0}, {"date": "2021-10-29", "close": 118.46, "volume": 204975.0}, {"date": "2021-11-01", "close": 121.03, "volume": 324580.0}, {"date": "2021-11-02", "close": 118.91, "volume": 293527.0}, {"date": "2021-11-03", "close": 120.36, "volume": 394911.0}, {"date": "2021-11-04", "close": 117.12, "volume": 493812.0}, {"date": "2021-11-05", "close": 115.59, "volume": 407218.0}, {"date": "2021-11-08", "close": 117.4, "volume": 299884.0}, {"date": "2021-11-09", "close": 115.42, "volume": 205188.0}, {"date": "2021-11-10", "close": 111.92, "volume": 290102.0}, {"date": "2021-11-11", "close": 113.12, "volume": 144556.0}, {"date": "2021-11-12", "close": 113.38, "volume": 222862.0}, {"date": "2021-11-15", "close": 112.05, "volume": 141987.0}, {"date": "2021-11-16", "close": 115.79, "volume": 238370.0}, {"date": "2021-11-17", "close": 113.4, "volume": 226783.0}, {"date": "2021-11-18", "close": 111.45, "volume": 310989.0}, {"date": "2021-11-19", "close": 110.03, "volume": 257141.0}, {"date": "2021-11-22", "close": 104.12, "volume": 400763.0}, {"date": "2021-11-23", "close": 103.48, "volume": 314364.0}, {"date": "2021-11-24", "close": 103.61, "volume": 186129.0}, {"date": "2021-11-26", "close": 97.18, "volume": 258051.0}, {"date": "2021-11-29", "close": 95.77, "volume": 299358.0}, {"date": "2021-11-30", "close": 95.19, "volume": 344705.0}, {"date": "2021-12-01", "close": 89.93, "volume": 367185.0}, {"date": "2021-12-02", "close": 92.09, "volume": 365231.0}, {"date": "2021-12-03", "close": 89.37, "volume": 362987.0}, {"date": "2021-12-06", "close": 91.48, "volume": 267997.0}, {"date": "2021-12-07", "close": 95.67, "volume": 265585.0}, {"date": "2021-12-08", "close": 98.3, "volume": 333916.0}, {"date": "2021-12-09", "close": 91.73, "volume": 258868.0}, {"date": "2021-12-10", "close": 90.73, "volume": 238785.0}, {"date": "2021-12-13", "close": 90.5, "volume": 230210.0}, {"date": "2021-12-14", "close": 91.32, "volume": 314346.0}, {"date": "2021-12-15", "close": 92.59, "volume": 371300.0}, {"date": "2021-12-16", "close": 88.02, "volume": 361081.0}, {"date": "2021-12-17", "close": 91.85, "volume": 981730.0}, {"date": "2021-12-20", "close": 89.63, "volume": 309068.0}, {"date": "2021-12-21", "close": 93.98, "volume": 235039.0}, {"date": "2021-12-22", "close": 95.67, "volume": 180788.0}, {"date": "2021-12-23", "close": 96.26, "volume": 219070.0}, {"date": "2021-12-27", "close": 94.53, "volume": 238517.0}, {"date": "2021-12-28", "close": 91.16, "volume": 215038.0}, {"date": "2021-12-29", "close": 92.74, "volume": 182577.0}, {"date": "2021-12-30", "close": 93.67, "volume": 199374.0}, {"date": "2021-12-31", "close": 91.3, "volume": 569942.0}, {"date": "2022-01-03", "close": 93.5, "volume": 234895.0}, {"date": "2022-01-04", "close": 89.35, "volume": 240844.0}, {"date": "2022-01-05", "close": 82.86, "volume": 370777.0}, {"date": "2022-01-06", "close": 84.16, "volume": 649158.0}, {"date": "2022-01-07", "close": 82.67, "volume": 319288.0}, {"date": "2022-01-10", "close": 79.07, "volume": 526797.0}, {"date": "2022-01-11", "close": 79.99, "volume": 514581.0}, {"date": "2022-01-12", "close": 78.84, "volume": 402796.0}, {"date": "2022-01-13", "close": 75.5, "volume": 237103.0}, {"date": "2022-01-14", "close": 75.43, "volume": 239190.0}, {"date": "2022-01-18", "close": 72.13, "volume": 325209.0}, {"date": "2022-01-19", "close": 72.18, "volume": 363468.0}, {"date": "2022-01-20", "close": 73.15, "volume": 454469.0}, {"date": "2022-01-21", "close": 71.56, "volume": 410866.0}, {"date": "2022-01-24", "close": 74.75, "volume": 543841.0}, {"date": "2022-01-25", "close": 69.6, "volume": 574857.0}, {"date": "2022-01-26", "close": 67.7, "volume": 538992.0}, {"date": "2022-01-27", "close": 65.39, "volume": 359049.0}, {"date": "2022-01-28", "close": 66.91, "volume": 496711.0}, {"date": "2022-01-31", "close": 72.72, "volume": 352577.0}, {"date": "2022-02-01", "close": 74.16, "volume": 318045.0}, {"date": "2022-02-02", "close": 73.7, "volume": 548529.0}, {"date": "2022-02-03", "close": 72.23, "volume": 404363.0}, {"date": "2022-02-04", "close": 74.13, "volume": 344725.0}, {"date": "2022-02-07", "close": 73.84, "volume": 284313.0}, {"date": "2022-02-08", "close": 75.66, "volume": 198108.0}, {"date": "2022-02-09", "close": 79.25, "volume": 323420.0}, {"date": "2022-02-10", "close": 77.73, "volume": 364853.0}, {"date": "2022-02-11", "close": 75.96, "volume": 216737.0}, {"date": "2022-02-14", "close": 72.21, "volume": 348971.0}, {"date": "2022-02-15", "close": 75.56, "volume": 240606.0}, {"date": "2022-02-16", "close": 74.49, "volume": 178046.0}, {"date": "2022-02-17", "close": 68.84, "volume": 397950.0}, {"date": "2022-02-18", "close": 66.23, "volume": 335380.0}, {"date": "2022-02-22", "close": 65.9, "volume": 329041.0}, {"date": "2022-02-23", "close": 62.99, "volume": 809809.0}, {"date": "2022-02-24", "close": 74.56, "volume": 955575.0}, {"date": "2022-02-25", "close": 76.74, "volume": 471604.0}, {"date": "2022-02-28", "close": 79.32, "volume": 470952.0}, {"date": "2022-03-01", "close": 80.89, "volume": 543781.0}, {"date": "2022-03-02", "close": 82.3, "volume": 288446.0}, {"date": "2022-03-03", "close": 79.07, "volume": 269377.0}, {"date": "2022-03-04", "close": 78.29, "volume": 338814.0}, {"date": "2022-03-07", "close": 74.8, "volume": 302000.0}, {"date": "2022-03-08", "close": 67.81, "volume": 561395.0}, {"date": "2022-03-09", "close": 69.84, "volume": 565775.0}, {"date": "2022-03-10", "close": 70.7, "volume": 448273.0}, {"date": "2022-03-11", "close": 64.51, "volume": 675210.0}, {"date": "2022-03-14", "close": 57.98, "volume": 973062.0}, {"date": "2022-03-15", "close": 59.51, "volume": 690414.0}, {"date": "2022-03-16", "close": 67.53, "volume": 807011.0}, {"date": "2022-03-17", "close": 69.74, "volume": 622809.0}, {"date": "2022-03-18", "close": 75.24, "volume": 841200.0}, {"date": "2022-03-21", "close": 74.34, "volume": 301663.0}, {"date": "2022-03-22", "close": 75.66, "volume": 338225.0}, {"date": "2022-03-23", "close": 71.96, "volume": 271241.0}, {"date": "2022-03-24", "close": 74.95, "volume": 334960.0}, {"date": "2022-03-25", "close": 72.95, "volume": 262350.0}, {"date": "2022-03-28", "close": 80.71, "volume": 2350439.0}, {"date": "2022-03-29", "close": 85.0, "volume": 807242.0}, {"date": "2022-03-30", "close": 82.59, "volume": 398105.0}, {"date": "2022-03-31", "close": 79.91, "volume": 386659.0}, {"date": "2022-04-01", "close": 80.48, "volume": 445105.0}, {"date": "2022-04-04", "close": 76.7, "volume": 403389.0}, {"date": "2022-04-05", "close": 73.93, "volume": 464866.0}, {"date": "2022-04-06", "close": 71.86, "volume": 427139.0}, {"date": "2022-04-07", "close": 72.39, "volume": 281233.0}, {"date": "2022-04-08", "close": 69.7, "volume": 360657.0}, {"date": "2022-04-11", "close": 65.81, "volume": 477128.0}, {"date": "2022-04-12", "close": 64.01, "volume": 337014.0}, {"date": "2022-04-13", "close": 64.94, "volume": 314301.0}, {"date": "2022-04-14", "close": 61.89, "volume": 454806.0}, {"date": "2022-04-18", "close": 61.88, "volume": 373271.0}, {"date": "2022-04-19", "close": 64.91, "volume": 297456.0}, {"date": "2022-04-20", "close": 66.42, "volume": 364238.0}, {"date": "2022-04-21", "close": 65.66, "volume": 663078.0}, {"date": "2022-04-22", "close": 61.72, "volume": 455502.0}, {"date": "2022-04-25", "close": 60.42, "volume": 938667.0}, {"date": "2022-04-26", "close": 60.21, "volume": 589063.0}, {"date": "2022-04-27", "close": 59.8, "volume": 460152.0}, {"date": "2022-04-28", "close": 59.78, "volume": 1185949.0}, {"date": "2022-04-29", "close": 57.09, "volume": 671105.0}, {"date": "2022-05-02", "close": 60.02, "volume": 681254.0}, {"date": "2022-05-03", "close": 60.72, "volume": 499394.0}, {"date": "2022-05-04", "close": 63.86, "volume": 708716.0}, {"date": "2022-05-05", "close": 61.87, "volume": 1249159.0}, {"date": "2022-05-06", "close": 61.41, "volume": 635619.0}, {"date": "2022-05-09", "close": 55.08, "volume": 1096396.0}, {"date": "2022-05-10", "close": 52.83, "volume": 854985.0}, {"date": "2022-05-11", "close": 50.24, "volume": 726301.0}, {"date": "2022-05-12", "close": 54.19, "volume": 915434.0}, {"date": "2022-05-13", "close": 58.18, "volume": 601021.0}, {"date": "2022-05-16", "close": 55.24, "volume": 535893.0}, {"date": "2022-05-17", "close": 58.43, "volume": 542862.0}, {"date": "2022-05-18", "close": 56.7, "volume": 495991.0}, {"date": "2022-05-19", "close": 59.64, "volume": 689624.0}, {"date": "2022-05-20", "close": 59.64, "volume": 480088.0}, {"date": "2022-05-23", "close": 61.18, "volume": 303699.0}, {"date": "2022-05-24", "close": 57.49, "volume": 374877.0}, {"date": "2022-05-25", "close": 59.57, "volume": 240738.0}, {"date": "2022-05-26", "close": 62.86, "volume": 456270.0}, {"date": "2022-05-27", "close": 67.04, "volume": 352759.0}, {"date": "2022-05-31", "close": 65.94, "volume": 824181.0}, {"date": "2022-06-01", "close": 65.2, "volume": 389437.0}, {"date": "2022-06-02", "close": 68.37, "volume": 419960.0}, {"date": "2022-06-03", "close": 65.31, "volume": 232773.0}, {"date": "2022-06-06", "close": 68.6, "volume": 514666.0}, {"date": "2022-06-07", "close": 69.25, "volume": 282191.0}, {"date": "2022-06-08", "close": 73.14, "volume": 828257.0}, {"date": "2022-06-09", "close": 69.74, "volume": 437501.0}, {"date": "2022-06-10", "close": 67.01, "volume": 385054.0}, {"date": "2022-06-13", "close": 62.71, "volume": 621290.0}, {"date": "2022-06-14", "close": 63.54, "volume": 351117.0}, {"date": "2022-06-15", "close": 64.48, "volume": 410677.0}, {"date": "2022-06-16", "close": 62.1, "volume": 382044.0}, {"date": "2022-06-17", "close": 63.41, "volume": 767960.0}, {"date": "2022-06-21", "close": 63.56, "volume": 321258.0}, {"date": "2022-06-22", "close": 67.21, "volume": 487971.0}, {"date": "2022-06-23", "close": 72.1, "volume": 701894.0}, {"date": "2022-06-24", "close": 74.78, "volume": 708349.0}, {"date": "2022-06-27", "close": 75.15, "volume": 336345.0}, {"date": "2022-06-28", "close": 72.7, "volume": 362715.0}, {"date": "2022-06-29", "close": 73.54, "volume": 264643.0}, {"date": "2022-06-30", "close": 70.93, "volume": 468265.0}, {"date": "2022-07-01", "close": 72.19, "volume": 283921.0}, {"date": "2022-07-05", "close": 76.18, "volume": 559662.0}, {"date": "2022-07-06", "close": 75.68, "volume": 426480.0}, {"date": "2022-07-07", "close": 79.08, "volume": 476318.0}, {"date": "2022-07-08", "close": 79.93, "volume": 299478.0}, {"date": "2022-07-11", "close": 75.07, "volume": 403814.0}, {"date": "2022-07-12", "close": 73.62, "volume": 372257.0}, {"date": "2022-07-13", "close": 73.47, "volume": 399955.0}, {"date": "2022-07-14", "close": 72.95, "volume": 137246.0}, {"date": "2022-07-15", "close": 76.64, "volume": 462297.0}, {"date": "2022-07-18", "close": 74.65, "volume": 240802.0}, {"date": "2022-07-19", "close": 75.4, "volume": 343558.0}, {"date": "2022-07-20", "close": 74.73, "volume": 457830.0}, {"date": "2022-07-21", "close": 76.83, "volume": 388462.0}, {"date": "2022-07-22", "close": 75.95, "volume": 270803.0}, {"date": "2022-07-25", "close": 76.39, "volume": 150195.0}, {"date": "2022-07-26", "close": 76.74, "volume": 239443.0}, {"date": "2022-07-27", "close": 79.77, "volume": 397790.0}, {"date": "2022-07-28", "close": 80.1, "volume": 193390.0}, {"date": "2022-07-29", "close": 80.7, "volume": 288712.0}, {"date": "2022-08-01", "close": 81.32, "volume": 334829.0}, {"date": "2022-08-02", "close": 81.95, "volume": 229355.0}, {"date": "2022-08-03", "close": 86.02, "volume": 331747.0}, {"date": "2022-08-04", "close": 85.56, "volume": 270205.0}, {"date": "2022-08-05", "close": 84.51, "volume": 379252.0}, {"date": "2022-08-08", "close": 87.72, "volume": 429453.0}, {"date": "2022-08-09", "close": 82.89, "volume": 376958.0}, {"date": "2022-08-10", "close": 87.44, "volume": 517693.0}, {"date": "2022-08-11", "close": 102.03, "volume": 1872586.0}, {"date": "2022-08-12", "close": 111.58, "volume": 826953.0}, {"date": "2022-08-15", "close": 104.91, "volume": 891304.0}, {"date": "2022-08-16", "close": 102.03, "volume": 542143.0}, {"date": "2022-08-17", "close": 100.63, "volume": 531547.0}, {"date": "2022-08-18", "close": 100.49, "volume": 313460.0}, {"date": "2022-08-19", "close": 96.04, "volume": 532971.0}, {"date": "2022-08-22", "close": 96.3, "volume": 532669.0}, {"date": "2022-08-23", "close": 98.74, "volume": 505835.0}, {"date": "2022-08-24", "close": 101.78, "volume": 397159.0}, {"date": "2022-08-25", "close": 104.03, "volume": 312142.0}, {"date": "2022-08-26", "close": 98.49, "volume": 446237.0}, {"date": "2022-08-29", "close": 95.58, "volume": 328416.0}, {"date": "2022-08-30", "close": 95.16, "volume": 330647.0}, {"date": "2022-08-31", "close": 94.59, "volume": 332446.0}, {"date": "2022-09-01", "close": 91.79, "volume": 388749.0}, {"date": "2022-09-02", "close": 90.52, "volume": 340772.0}, {"date": "2022-09-06", "close": 89.95, "volume": 367336.0}, {"date": "2022-09-07", "close": 94.33, "volume": 298701.0}, {"date": "2022-09-08", "close": 95.54, "volume": 265663.0}, {"date": "2022-09-09", "close": 96.81, "volume": 288707.0}, {"date": "2022-09-12", "close": 95.05, "volume": 403335.0}, {"date": "2022-09-13", "close": 92.47, "volume": 657340.0}, {"date": "2022-09-14", "close": 93.54, "volume": 318870.0}, {"date": "2022-09-15", "close": 91.16, "volume": 364768.0}, {"date": "2022-09-16", "close": 85.36, "volume": 732993.0}, {"date": "2022-09-19", "close": 82.38, "volume": 488988.0}, {"date": "2022-09-20", "close": 81.19, "volume": 334363.0}, {"date": "2022-09-21", "close": 80.02, "volume": 373058.0}, {"date": "2022-09-22", "close": 75.52, "volume": 533386.0}, {"date": "2022-09-23", "close": 73.25, "volume": 563504.0}, {"date": "2022-09-26", "close": 72.38, "volume": 403974.0}, {"date": "2022-09-27", "close": 72.95, "volume": 544818.0}, {"date": "2022-09-28", "close": 75.01, "volume": 395624.0}, {"date": "2022-09-29", "close": 71.85, "volume": 424417.0}, {"date": "2022-09-30", "close": 70.55, "volume": 603566.0}, {"date": "2022-10-03", "close": 71.51, "volume": 252786.0}, {"date": "2022-10-04", "close": 76.2, "volume": 495254.0}, {"date": "2022-10-05", "close": 74.03, "volume": 317749.0}, {"date": "2022-10-06", "close": 72.5, "volume": 246736.0}, {"date": "2022-10-07", "close": 70.01, "volume": 330777.0}, {"date": "2022-10-10", "close": 68.56, "volume": 293558.0}, {"date": "2022-10-11", "close": 70.1, "volume": 611210.0}, {"date": "2022-10-12", "close": 70.34, "volume": 356665.0}, {"date": "2022-10-13", "close": 72.0, "volume": 312369.0}, {"date": "2022-10-14", "close": 68.97, "volume": 391392.0}, {"date": "2022-10-17", "close": 71.85, "volume": 330353.0}, {"date": "2022-10-18", "close": 73.27, "volume": 416878.0}, {"date": "2022-10-19", "close": 70.5, "volume": 359052.0}, {"date": "2022-10-20", "close": 70.42, "volume": 232788.0}, {"date": "2022-10-21", "close": 70.18, "volume": 351185.0}, {"date": "2022-10-24", "close": 68.66, "volume": 476248.0}, {"date": "2022-10-25", "close": 71.57, "volume": 494715.0}, {"date": "2022-10-26", "close": 72.32, "volume": 354346.0}, {"date": "2022-10-27", "close": 69.93, "volume": 389733.0}, {"date": "2022-10-28", "close": 71.17, "volume": 543815.0}, {"date": "2022-10-31", "close": 70.87, "volume": 487504.0}, {"date": "2022-11-01", "close": 73.75, "volume": 578675.0}, {"date": "2022-11-02", "close": 70.62, "volume": 673567.0}, {"date": "2022-11-03", "close": 59.84, "volume": 2339165.0}, {"date": "2022-11-04", "close": 60.85, "volume": 683665.0}, {"date": "2022-11-07", "close": 58.98, "volume": 682122.0}, {"date": "2022-11-08", "close": 60.16, "volume": 366412.0}, {"date": "2022-11-09", "close": 58.0, "volume": 440494.0}, {"date": "2022-11-10", "close": 63.13, "volume": 629031.0}, {"date": "2022-11-11", "close": 66.19, "volume": 624380.0}, {"date": "2022-11-14", "close": 64.58, "volume": 425869.0}, {"date": "2022-11-15", "close": 66.3, "volume": 401485.0}, {"date": "2022-11-16", "close": 63.76, "volume": 478681.0}, {"date": "2022-11-17", "close": 60.48, "volume": 487653.0}, {"date": "2022-11-18", "close": 60.26, "volume": 626339.0}, {"date": "2022-11-21", "close": 59.77, "volume": 543176.0}, {"date": "2022-11-22", "close": 60.22, "volume": 411080.0}, {"date": "2022-11-23", "close": 61.04, "volume": 354526.0}, {"date": "2022-11-25", "close": 59.86, "volume": 154838.0}, {"date": "2022-11-28", "close": 58.93, "volume": 347401.0}, {"date": "2022-11-29", "close": 55.3, "volume": 1489432.0}, {"date": "2022-11-30", "close": 57.11, "volume": 1074901.0}, {"date": "2022-12-01", "close": 59.13, "volume": 714980.0}, {"date": "2022-12-02", "close": 63.32, "volume": 973941.0}, {"date": "2022-12-05", "close": 62.33, "volume": 621938.0}, {"date": "2022-12-06", "close": 60.27, "volume": 491449.0}, {"date": "2022-12-07", "close": 61.15, "volume": 470950.0}, {"date": "2022-12-08", "close": 62.6, "volume": 451166.0}, {"date": "2022-12-09", "close": 59.97, "volume": 533015.0}, {"date": "2022-12-12", "close": 59.57, "volume": 364771.0}, {"date": "2022-12-13", "close": 61.89, "volume": 543450.0}, {"date": "2022-12-14", "close": 58.56, "volume": 877166.0}, {"date": "2022-12-15", "close": 56.5, "volume": 964172.0}, {"date": "2022-12-16", "close": 54.24, "volume": 1004242.0}, {"date": "2022-12-19", "close": 49.11, "volume": 2008658.0}, {"date": "2022-12-20", "close": 49.07, "volume": 912774.0}, {"date": "2022-12-21", "close": 49.98, "volume": 760488.0}, {"date": "2022-12-22", "close": 50.07, "volume": 662596.0}, {"date": "2022-12-23", "close": 48.39, "volume": 406921.0}, {"date": "2022-12-27", "close": 47.98, "volume": 605672.0}, {"date": "2022-12-28", "close": 46.82, "volume": 984577.0}, {"date": "2022-12-29", "close": 47.91, "volume": 899029.0}, {"date": "2022-12-30", "close": 48.54, "volume": 851894.0}, {"date": "2023-01-03", "close": 51.25, "volume": 1149428.0}, {"date": "2023-01-04", "close": 55.09, "volume": 1324278.0}, {"date": "2023-01-05", "close": 58.15, "volume": 2203298.0}, {"date": "2023-01-06", "close": 60.04, "volume": 1146991.0}, {"date": "2023-01-09", "close": 65.44, "volume": 2246173.0}, {"date": "2023-01-10", "close": 66.97, "volume": 1534017.0}, {"date": "2023-01-11", "close": 68.6, "volume": 602367.0}, {"date": "2023-01-12", "close": 70.3, "volume": 694659.0}, {"date": "2023-01-13", "close": 72.5, "volume": 734982.0}, {"date": "2023-01-17", "close": 73.93, "volume": 609482.0}, {"date": "2023-01-18", "close": 70.71, "volume": 980369.0}, {"date": "2023-01-19", "close": 69.53, "volume": 1245841.0}, {"date": "2023-01-20", "close": 70.63, "volume": 466588.0}, {"date": "2023-01-23", "close": 72.6, "volume": 597006.0}, {"date": "2023-01-24", "close": 68.88, "volume": 486933.0}, {"date": "2023-01-25", "close": 69.42, "volume": 477910.0}, {"date": "2023-01-26", "close": 69.92, "volume": 325002.0}, {"date": "2023-01-27", "close": 71.9, "volume": 763327.0}, {"date": "2023-01-30", "close": 68.43, "volume": 742925.0}, {"date": "2023-01-31", "close": 70.55, "volume": 456981.0}, {"date": "2023-02-01", "close": 72.96, "volume": 560765.0}, {"date": "2023-02-02", "close": 79.34, "volume": 1122047.0}, {"date": "2023-02-03", "close": 77.97, "volume": 453165.0}, {"date": "2023-02-06", "close": 73.49, "volume": 747446.0}, {"date": "2023-02-07", "close": 74.64, "volume": 512623.0}, {"date": "2023-02-08", "close": 72.26, "volume": 268477.0}, {"date": "2023-02-09", "close": 70.73, "volume": 398683.0}, {"date": "2023-02-10", "close": 68.56, "volume": 545310.0}, {"date": "2023-02-13", "close": 69.41, "volume": 501830.0}, {"date": "2023-02-14", "close": 69.91, "volume": 571789.0}, {"date": "2023-02-15", "close": 71.75, "volume": 432979.0}, {"date": "2023-02-16", "close": 69.78, "volume": 421676.0}, {"date": "2023-02-17", "close": 70.24, "volume": 681773.0}, {"date": "2023-02-21", "close": 67.53, "volume": 922168.0}, {"date": "2023-02-22", "close": 61.29, "volume": 1899406.0}, {"date": "2023-02-23", "close": 59.95, "volume": 817140.0}, {"date": "2023-02-24", "close": 57.33, "volume": 1210208.0}, {"date": "2023-02-27", "close": 56.25, "volume": 685821.0}, {"date": "2023-02-28", "close": 55.39, "volume": 718425.0}, {"date": "2023-03-01", "close": 56.69, "volume": 612129.0}, {"date": "2023-03-02", "close": 58.48, "volume": 505247.0}, {"date": "2023-03-03", "close": 59.94, "volume": 666284.0}, {"date": "2023-03-06", "close": 58.84, "volume": 393351.0}, {"date": "2023-03-07", "close": 58.13, "volume": 405917.0}, {"date": "2023-03-08", "close": 58.39, "volume": 362005.0}, {"date": "2023-03-09", "close": 60.99, "volume": 1557513.0}, {"date": "2023-03-10", "close": 56.63, "volume": 802774.0}, {"date": "2023-03-13", "close": 59.04, "volume": 969510.0}, {"date": "2023-03-14", "close": 62.27, "volume": 1017928.0}, {"date": "2023-03-15", "close": 61.24, "volume": 846208.0}, {"date": "2023-03-16", "close": 61.98, "volume": 786639.0}, {"date": "2023-03-17", "close": 59.96, "volume": 1102049.0}, {"date": "2023-03-20", "close": 62.07, "volume": 959989.0}, {"date": "2023-03-21", "close": 65.21, "volume": 929434.0}, {"date": "2023-03-22", "close": 62.48, "volume": 666559.0}, {"date": "2023-03-23", "close": 63.48, "volume": 370835.0}, {"date": "2023-03-24", "close": 63.62, "volume": 234871.0}, {"date": "2023-03-27", "close": 63.51, "volume": 369066.0}, {"date": "2023-03-28", "close": 61.77, "volume": 321708.0}, {"date": "2023-03-29", "close": 61.7, "volume": 369720.0}, {"date": "2023-03-30", "close": 62.41, "volume": 338326.0}, {"date": "2023-03-31", "close": 63.95, "volume": 413306.0}, {"date": "2023-04-03", "close": 62.84, "volume": 363873.0}, {"date": "2023-04-04", "close": 62.99, "volume": 477302.0}, {"date": "2023-04-05", "close": 61.55, "volume": 281933.0}, {"date": "2023-04-06", "close": 62.48, "volume": 246015.0}, {"date": "2023-04-10", "close": 63.37, "volume": 261370.0}, {"date": "2023-04-11", "close": 65.51, "volume": 349549.0}, {"date": "2023-04-12", "close": 63.52, "volume": 326335.0}, {"date": "2023-04-13", "close": 67.23, "volume": 563562.0}, {"date": "2023-04-14", "close": 66.47, "volume": 331852.0}, {"date": "2023-04-17", "close": 67.77, "volume": 306748.0}, {"date": "2023-04-18", "close": 68.2, "volume": 390637.0}, {"date": "2023-04-19", "close": 69.1, "volume": 342774.0}, {"date": "2023-04-20", "close": 70.47, "volume": 479139.0}, {"date": "2023-04-21", "close": 70.25, "volume": 622672.0}, {"date": "2023-04-24", "close": 70.94, "volume": 572660.0}, {"date": "2023-04-25", "close": 68.3, "volume": 615262.0}, {"date": "2023-04-26", "close": 67.6, "volume": 547353.0}, {"date": "2023-04-27", "close": 68.52, "volume": 485630.0}, {"date": "2023-04-28", "close": 70.47, "volume": 402101.0}, {"date": "2023-05-01", "close": 72.82, "volume": 527042.0}, {"date": "2023-05-02", "close": 68.63, "volume": 606251.0}, {"date": "2023-05-03", "close": 70.09, "volume": 801179.0}, {"date": "2023-05-04", "close": 64.64, "volume": 1482731.0}, {"date": "2023-05-05", "close": 67.33, "volume": 617602.0}, {"date": "2023-05-08", "close": 67.63, "volume": 603677.0}, {"date": "2023-05-09", "close": 66.33, "volume": 378903.0}, {"date": "2023-05-10", "close": 67.62, "volume": 389000.0}, {"date": "2023-05-11", "close": 64.34, "volume": 494315.0}, {"date": "2023-05-12", "close": 62.6, "volume": 567485.0}, {"date": "2023-05-15", "close": 62.75, "volume": 478831.0}, {"date": "2023-05-16", "close": 61.83, "volume": 560637.0}, {"date": "2023-05-17", "close": 62.29, "volume": 336184.0}, {"date": "2023-05-18", "close": 63.91, "volume": 455077.0}, {"date": "2023-05-19", "close": 63.29, "volume": 445800.0}, {"date": "2023-05-22", "close": 64.43, "volume": 280167.0}, {"date": "2023-05-23", "close": 58.96, "volume": 1549662.0}, {"date": "2023-05-24", "close": 60.32, "volume": 1109745.0}, {"date": "2023-05-25", "close": 59.32, "volume": 458227.0}, {"date": "2023-05-26", "close": 59.79, "volume": 440741.0}, {"date": "2023-05-30", "close": 58.0, "volume": 525132.0}, {"date": "2023-05-31", "close": 58.02, "volume": 588827.0}, {"date": "2023-06-01", "close": 57.78, "volume": 639896.0}, {"date": "2023-06-02", "close": 57.7, "volume": 781178.0}, {"date": "2023-06-05", "close": 56.45, "volume": 788837.0}, {"date": "2023-06-06", "close": 54.79, "volume": 1878003.0}, {"date": "2023-06-07", "close": 51.63, "volume": 2255454.0}, {"date": "2023-06-08", "close": 52.04, "volume": 1135635.0}, {"date": "2023-06-09", "close": 51.21, "volume": 793008.0}, {"date": "2023-06-12", "close": 51.63, "volume": 766492.0}, {"date": "2023-06-13", "close": 52.29, "volume": 520440.0}, {"date": "2023-06-14", "close": 50.48, "volume": 1006855.0}, {"date": "2023-06-15", "close": 52.67, "volume": 682787.0}, {"date": "2023-06-16", "close": 52.61, "volume": 1292048.0}, {"date": "2023-06-20", "close": 51.68, "volume": 735032.0}, {"date": "2023-06-21", "close": 50.45, "volume": 614150.0}, {"date": "2023-06-22", "close": 51.27, "volume": 404834.0}, {"date": "2023-06-23", "close": 50.96, "volume": 871796.0}, {"date": "2023-06-26", "close": 51.09, "volume": 551258.0}, {"date": "2023-06-27", "close": 50.8, "volume": 898359.0}, {"date": "2023-06-28", "close": 51.19, "volume": 651153.0}, {"date": "2023-06-29", "close": 51.84, "volume": 429224.0}, {"date": "2023-06-30", "close": 52.57, "volume": 566476.0}, {"date": "2023-07-03", "close": 52.35, "volume": 196818.0}, {"date": "2023-07-05", "close": 51.49, "volume": 318161.0}, {"date": "2023-07-06", "close": 50.07, "volume": 299669.0}, {"date": "2023-07-07", "close": 50.27, "volume": 245902.0}, {"date": "2023-07-10", "close": 51.44, "volume": 349183.0}, {"date": "2023-07-11", "close": 52.48, "volume": 453976.0}, {"date": "2023-07-12", "close": 55.84, "volume": 805302.0}, {"date": "2023-07-13", "close": 58.12, "volume": 1112773.0}, {"date": "2023-07-14", "close": 56.31, "volume": 538473.0}, {"date": "2023-07-17", "close": 55.81, "volume": 543717.0}, {"date": "2023-07-18", "close": 54.97, "volume": 744040.0}, {"date": "2023-07-19", "close": 54.66, "volume": 567745.0}, {"date": "2023-07-20", "close": 53.46, "volume": 493211.0}, {"date": "2023-07-21", "close": 55.37, "volume": 413118.0}, {"date": "2023-07-24", "close": 57.72, "volume": 611257.0}, {"date": "2023-07-25", "close": 56.62, "volume": 444755.0}, {"date": "2023-07-26", "close": 56.03, "volume": 504949.0}, {"date": "2023-07-27", "close": 54.81, "volume": 441742.0}, {"date": "2023-07-28", "close": 55.28, "volume": 901454.0}, {"date": "2023-07-31", "close": 54.77, "volume": 716967.0}, {"date": "2023-08-01", "close": 52.8, "volume": 578103.0}, {"date": "2023-08-02", "close": 52.3, "volume": 933507.0}, {"date": "2023-08-03", "close": 47.28, "volume": 2138691.0}, {"date": "2023-08-04", "close": 48.35, "volume": 1145902.0}, {"date": "2023-08-07", "close": 46.67, "volume": 789415.0}, {"date": "2023-08-08", "close": 46.79, "volume": 532117.0}, {"date": "2023-08-09", "close": 45.43, "volume": 575469.0}, {"date": "2023-08-10", "close": 44.1, "volume": 649419.0}, {"date": "2023-08-11", "close": 43.62, "volume": 957807.0}, {"date": "2023-08-14", "close": 42.38, "volume": 1313902.0}, {"date": "2023-08-15", "close": 42.49, "volume": 890759.0}, {"date": "2023-08-16", "close": 41.56, "volume": 605730.0}, {"date": "2023-08-17", "close": 41.63, "volume": 534292.0}, {"date": "2023-08-18", "close": 43.05, "volume": 2590753.0}, {"date": "2023-08-21", "close": 42.21, "volume": 10660830.0}, {"date": "2023-08-22", "close": 42.21, "volume": 1008390.0}, {"date": "2023-08-23", "close": 43.51, "volume": 779737.0}, {"date": "2023-08-24", "close": 42.685, "volume": 821875.0}, {"date": "2023-08-25", "close": 41.73, "volume": 569537.0}, {"date": "2023-08-28", "close": 42.85, "volume": 481682.0}, {"date": "2023-08-29", "close": 44.9, "volume": 479389.0}, {"date": "2023-08-30", "close": 44.01, "volume": 933972.0}, {"date": "2023-08-31", "close": 43.36, "volume": 723113.0}, {"date": "2023-09-01", "close": 43.06, "volume": 308359.0}, {"date": "2023-09-05", "close": 41.96, "volume": 635086.0}, {"date": "2023-09-06", "close": 41.31, "volume": 998662.0}, {"date": "2023-09-07", "close": 42.14, "volume": 814756.0}, {"date": "2023-09-08", "close": 43.85, "volume": 1336490.0}, {"date": "2023-09-11", "close": 44.61, "volume": 816989.0}, {"date": "2023-09-12", "close": 44.9, "volume": 818778.0}, {"date": "2023-09-13", "close": 43.92, "volume": 716595.0}, {"date": "2023-09-14", "close": 42.87, "volume": 1274294.0}, {"date": "2023-09-15", "close": 43.36, "volume": 1670569.0}, {"date": "2023-09-18", "close": 42.01, "volume": 703799.0}, {"date": "2023-09-19", "close": 41.34, "volume": 830435.0}, {"date": "2023-09-20", "close": 40.67, "volume": 682383.0}, {"date": "2023-09-21", "close": 39.39, "volume": 638058.0}, {"date": "2023-09-22", "close": 39.41, "volume": 372663.0}, {"date": "2023-09-25", "close": 41.15, "volume": 408366.0}, {"date": "2023-09-26", "close": 40.47, "volume": 623061.0}, {"date": "2023-09-27", "close": 39.87, "volume": 419688.0}, {"date": "2023-09-28", "close": 39.99, "volume": 546401.0}, {"date": "2023-09-29", "close": 40.18, "volume": 565454.0}, {"date": "2023-10-02", "close": 39.61, "volume": 502571.0}, {"date": "2023-10-03", "close": 39.35, "volume": 498959.0}, {"date": "2023-10-04", "close": 38.77, "volume": 662615.0}, {"date": "2023-10-05", "close": 37.88, "volume": 706101.0}, {"date": "2023-10-06", "close": 38.51, "volume": 1412011.0}, {"date": "2023-10-09", "close": 40.51, "volume": 690424.0}, {"date": "2023-10-10", "close": 42.2, "volume": 741981.0}, {"date": "2023-10-11", "close": 41.37, "volume": 531336.0}, {"date": "2023-10-12", "close": 39.4, "volume": 541042.0}, {"date": "2023-10-13", "close": 40.41, "volume": 409604.0}, {"date": "2023-10-16", "close": 42.84, "volume": 1052939.0}, {"date": "2023-10-17", "close": 43.78, "volume": 574570.0}, {"date": "2023-10-18", "close": 42.59, "volume": 288556.0}, {"date": "2023-10-19", "close": 42.63, "volume": 525324.0}, {"date": "2023-10-20", "close": 41.72, "volume": 432261.0}, {"date": "2023-10-23", "close": 41.55, "volume": 414945.0}, {"date": "2023-10-24", "close": 42.87, "volume": 506975.0}, {"date": "2023-10-25", "close": 38.77, "volume": 1048986.0}, {"date": "2023-10-26", "close": 38.24, "volume": 596325.0}, {"date": "2023-10-27", "close": 38.55, "volume": 724321.0}, {"date": "2023-10-30", "close": 40.96, "volume": 1228465.0}, {"date": "2023-10-31", "close": 41.82, "volume": 1177293.0}, {"date": "2023-11-01", "close": 43.32, "volume": 1110028.0}, {"date": "2023-11-02", "close": 36.01, "volume": 2878383.0}, {"date": "2023-11-03", "close": 37.81, "volume": 1497451.0}, {"date": "2023-11-06", "close": 34.5, "volume": 1514513.0}, {"date": "2023-11-07", "close": 34.98, "volume": 1037246.0}, {"date": "2023-11-08", "close": 33.77, "volume": 1049593.0}, {"date": "2023-11-09", "close": 32.71, "volume": 980924.0}, {"date": "2023-11-10", "close": 33.49, "volume": 580869.0}, {"date": "2023-11-13", "close": 33.97, "volume": 710889.0}, {"date": "2023-11-14", "close": 36.04, "volume": 778248.0}, {"date": "2023-11-15", "close": 36.05, "volume": 417853.0}, {"date": "2023-11-16", "close": 35.26, "volume": 391880.0}, {"date": "2023-11-17", "close": 34.83, "volume": 705004.0}, {"date": "2023-11-20", "close": 34.76, "volume": 596717.0}, {"date": "2023-11-21", "close": 33.56, "volume": 660203.0}, {"date": "2023-11-22", "close": 33.71, "volume": 451757.0}, {"date": "2023-11-24", "close": 33.9, "volume": 254971.0}, {"date": "2023-11-27", "close": 31.8, "volume": 1180789.0}, {"date": "2023-11-28", "close": 31.97, "volume": 1059236.0}, {"date": "2023-11-29", "close": 31.61, "volume": 1130500.0}, {"date": "2023-11-30", "close": 31.36, "volume": 1364666.0}, {"date": "2023-12-01", "close": 32.99, "volume": 1441677.0}, {"date": "2023-12-04", "close": 32.29, "volume": 878596.0}, {"date": "2023-12-05", "close": 30.8, "volume": 967893.0}, {"date": "2023-12-06", "close": 30.6, "volume": 798658.0}, {"date": "2023-12-07", "close": 31.32, "volume": 539002.0}, {"date": "2023-12-08", "close": 33.4, "volume": 1043545.0}, {"date": "2023-12-11", "close": 32.14, "volume": 493037.0}, {"date": "2023-12-12", "close": 31.6, "volume": 785279.0}, {"date": "2023-12-13", "close": 33.65, "volume": 1256011.0}, {"date": "2023-12-14", "close": 35.31, "volume": 1019255.0}, {"date": "2023-12-15", "close": 33.41, "volume": 1019945.0}, {"date": "2023-12-18", "close": 32.41, "volume": 891126.0}, {"date": "2023-12-19", "close": 32.13, "volume": 1144126.0}, {"date": "2023-12-20", "close": 30.98, "volume": 916224.0}, {"date": "2023-12-21", "close": 32.22, "volume": 635962.0}, {"date": "2023-12-22", "close": 31.63, "volume": 759430.0}, {"date": "2023-12-26", "close": 31.85, "volume": 502935.0}, {"date": "2023-12-27", "close": 31.68, "volume": 516474.0}, {"date": "2023-12-28", "close": 32.1, "volume": 469705.0}, {"date": "2023-12-29", "close": 31.21, "volume": 597205.0}, {"date": "2024-01-02", "close": 29.73, "volume": 963374.0}, {"date": "2024-01-03", "close": 29.2, "volume": 878770.0}, {"date": "2024-01-04", "close": 28.96, "volume": 971272.0}, {"date": "2024-01-05", "close": 28.46, "volume": 1053695.0}, {"date": "2024-01-08", "close": 31.74, "volume": 2246841.0}, {"date": "2024-01-09", "close": 34.0, "volume": 1705327.0}, {"date": "2024-01-10", "close": 33.32, "volume": 901409.0}, {"date": "2024-01-11", "close": 32.96, "volume": 752539.0}, {"date": "2024-01-12", "close": 31.7, "volume": 579013.0}, {"date": "2024-01-16", "close": 30.07, "volume": 797404.0}, {"date": "2024-01-17", "close": 29.48, "volume": 480436.0}, {"date": "2024-01-18", "close": 29.89, "volume": 535313.0}, {"date": "2024-01-19", "close": 29.03, "volume": 451055.0}, {"date": "2024-01-22", "close": 29.71, "volume": 665788.0}, {"date": "2024-01-23", "close": 30.51, "volume": 747376.0}, {"date": "2024-01-24", "close": 30.0, "volume": 609741.0}, {"date": "2024-01-25", "close": 29.67, "volume": 499007.0}, {"date": "2024-01-26", "close": 29.57, "volume": 370310.0}, {"date": "2024-01-29", "close": 30.7, "volume": 527700.0}, {"date": "2024-01-30", "close": 29.13, "volume": 575909.0}, {"date": "2024-01-31", "close": 28.01, "volume": 562555.0}, {"date": "2024-02-01", "close": 28.7, "volume": 512741.0}, {"date": "2024-02-02", "close": 27.82, "volume": 621561.0}, {"date": "2024-02-05", "close": 27.67, "volume": 703729.0}, {"date": "2024-02-06", "close": 31.02, "volume": 2080331.0}, {"date": "2024-02-07", "close": 29.66, "volume": 555746.0}, {"date": "2024-02-08", "close": 30.35, "volume": 368774.0}, {"date": "2024-02-09", "close": 30.16, "volume": 557671.0}, {"date": "2024-02-12", "close": 31.34, "volume": 632945.0}, {"date": "2024-02-13", "close": 29.49, "volume": 698007.0}, {"date": "2024-02-14", "close": 29.89, "volume": 490323.0}, {"date": "2024-02-15", "close": 31.27, "volume": 495501.0}, {"date": "2024-02-16", "close": 30.85, "volume": 678408.0}, {"date": "2024-02-20", "close": 30.79, "volume": 466013.0}, {"date": "2024-02-21", "close": 30.39, "volume": 449809.0}, {"date": "2024-02-22", "close": 30.5, "volume": 459938.0}, {"date": "2024-02-23", "close": 30.67, "volume": 426541.0}, {"date": "2024-02-26", "close": 31.75, "volume": 712241.0}, {"date": "2024-02-27", "close": 32.68, "volume": 1267538.0}, {"date": "2024-02-28", "close": 31.56, "volume": 634530.0}, {"date": "2024-02-29", "close": 31.24, "volume": 565242.0}, {"date": "2024-03-01", "close": 33.31, "volume": 717585.0}, {"date": "2024-03-04", "close": 34.5, "volume": 633205.0}, {"date": "2024-03-05", "close": 33.28, "volume": 581853.0}, {"date": "2024-03-06", "close": 35.5, "volume": 890116.0}, {"date": "2024-03-07", "close": 35.11, "volume": 834709.0}, {"date": "2024-03-08", "close": 35.86, "volume": 1024284.0}, {"date": "2024-03-11", "close": 38.78, "volume": 1081451.0}, {"date": "2024-03-12", "close": 37.64, "volume": 606030.0}, {"date": "2024-03-13", "close": 38.15, "volume": 756653.0}, {"date": "2024-03-14", "close": 38.03, "volume": 907029.0}, {"date": "2024-03-15", "close": 37.72, "volume": 1140233.0}, {"date": "2024-03-18", "close": 38.41, "volume": 445375.0}, {"date": "2024-03-19", "close": 38.57, "volume": 592433.0}, {"date": "2024-03-20", "close": 39.61, "volume": 708831.0}, {"date": "2024-03-21", "close": 38.98, "volume": 591128.0}, {"date": "2024-03-22", "close": 36.93, "volume": 476116.0}, {"date": "2024-03-25", "close": 37.18, "volume": 572465.0}, {"date": "2024-03-26", "close": 36.0, "volume": 810607.0}, {"date": "2024-03-27", "close": 37.7, "volume": 421952.0}, {"date": "2024-03-28", "close": 38.28, "volume": 772803.0}, {"date": "2024-04-01", "close": 39.04, "volume": 562526.0}, {"date": "2024-04-02", "close": 39.55, "volume": 550279.0}, {"date": "2024-04-03", "close": 39.07, "volume": 765866.0}, {"date": "2024-04-04", "close": 45.51, "volume": 2357078.0}, {"date": "2024-04-05", "close": 48.68, "volume": 1864832.0}, {"date": "2024-04-08", "close": 49.49, "volume": 1447495.0}, {"date": "2024-04-09", "close": 52.25, "volume": 1434206.0}, {"date": "2024-04-10", "close": 51.08, "volume": 750112.0}, {"date": "2024-04-11", "close": 51.6, "volume": 414837.0}, {"date": "2024-04-12", "close": 49.79, "volume": 682335.0}, {"date": "2024-04-15", "close": 46.22, "volume": 735634.0}, {"date": "2024-04-16", "close": 46.62, "volume": 601290.0}, {"date": "2024-04-17", "close": 46.34, "volume": 325200.0}, {"date": "2024-04-18", "close": 46.77, "volume": 380627.0}, {"date": "2024-04-19", "close": 46.39, "volume": 396855.0}, {"date": "2024-04-22", "close": 46.55, "volume": 246628.0}, {"date": "2024-04-23", "close": 48.19, "volume": 749032.0}, {"date": "2024-04-24", "close": 47.82, "volume": 571217.0}, {"date": "2024-04-25", "close": 46.89, "volume": 350028.0}, {"date": "2024-04-26", "close": 46.96, "volume": 335626.0}, {"date": "2024-04-29", "close": 47.43, "volume": 526779.0}, {"date": "2024-04-30", "close": 45.96, "volume": 418010.0}, {"date": "2024-05-01", "close": 44.69, "volume": 654371.0}, {"date": "2024-05-02", "close": 45.54, "volume": 414218.0}, {"date": "2024-05-03", "close": 45.51, "volume": 367232.0}, {"date": "2024-05-06", "close": 45.98, "volume": 428655.0}, {"date": "2024-05-07", "close": 46.65, "volume": 725291.0}, {"date": "2024-05-08", "close": 41.02, "volume": 1397232.0}, {"date": "2024-05-09", "close": 42.86, "volume": 809384.0}, {"date": "2024-05-10", "close": 42.35, "volume": 440895.0}, {"date": "2024-05-13", "close": 43.57, "volume": 632876.0}, {"date": "2024-05-14", "close": 43.65, "volume": 396853.0}, {"date": "2024-05-15", "close": 43.14, "volume": 320314.0}, {"date": "2024-05-16", "close": 42.62, "volume": 296906.0}, {"date": "2024-05-17", "close": 42.7, "volume": 333177.0}, {"date": "2024-05-20", "close": 42.8, "volume": 358460.0}, {"date": "2024-05-21", "close": 42.51, "volume": 381159.0}, {"date": "2024-05-22", "close": 42.55, "volume": 344426.0}, {"date": "2024-05-23", "close": 42.17, "volume": 339412.0}, {"date": "2024-05-24", "close": 41.16, "volume": 277436.0}, {"date": "2024-05-28", "close": 40.94, "volume": 249095.0}, {"date": "2024-05-29", "close": 40.14, "volume": 294482.0}, {"date": "2024-05-30", "close": 40.6, "volume": 332780.0}, {"date": "2024-05-31", "close": 41.53, "volume": 302338.0}, {"date": "2024-06-03", "close": 41.46, "volume": 340274.0}, {"date": "2024-06-04", "close": 40.12, "volume": 283895.0}, {"date": "2024-06-05", "close": 40.61, "volume": 280590.0}, {"date": "2024-06-06", "close": 40.47, "volume": 213420.0}, {"date": "2024-06-07", "close": 38.66, "volume": 379548.0}, {"date": "2024-06-10", "close": 38.07, "volume": 468861.0}, {"date": "2024-06-11", "close": 38.72, "volume": 430704.0}, {"date": "2024-06-12", "close": 41.05, "volume": 847030.0}, {"date": "2024-06-13", "close": 41.91, "volume": 377779.0}, {"date": "2024-06-14", "close": 41.22, "volume": 286749.0}, {"date": "2024-06-17", "close": 40.08, "volume": 1131275.0}, {"date": "2024-06-18", "close": 41.23, "volume": 721958.0}, {"date": "2024-06-20", "close": 40.11, "volume": 283903.0}, {"date": "2024-06-21", "close": 40.75, "volume": 1171199.0}, {"date": "2024-06-24", "close": 41.15, "volume": 261093.0}, {"date": "2024-06-25", "close": 42.32, "volume": 273885.0}, {"date": "2024-06-26", "close": 45.51, "volume": 1862483.0}, {"date": "2024-06-27", "close": 46.77, "volume": 649990.0}, {"date": "2024-06-28", "close": 47.61, "volume": 906659.0}, {"date": "2024-07-01", "close": 47.42, "volume": 640964.0}, {"date": "2024-07-02", "close": 44.52, "volume": 1753543.0}, {"date": "2024-07-03", "close": 43.105, "volume": 568844.0}, {"date": "2024-07-05", "close": 44.93, "volume": 563059.0}, {"date": "2024-07-08", "close": 43.1, "volume": 476625.0}, {"date": "2024-07-09", "close": 41.47, "volume": 678292.0}, {"date": "2024-07-10", "close": 46.0, "volume": 1982348.0}, {"date": "2024-07-11", "close": 47.34, "volume": 843806.0}, {"date": "2024-07-12", "close": 47.11, "volume": 375246.0}, {"date": "2024-07-15", "close": 45.22, "volume": 785673.0}, {"date": "2024-07-16", "close": 45.83, "volume": 487288.0}, {"date": "2024-07-17", "close": 44.23, "volume": 822131.0}, {"date": "2024-07-18", "close": 43.14, "volume": 711719.0}, {"date": "2024-07-19", "close": 42.5, "volume": 503953.0}, {"date": "2024-07-22", "close": 42.89, "volume": 317337.0}, {"date": "2024-07-23", "close": 41.87, "volume": 392877.0}, {"date": "2024-07-24", "close": 41.42, "volume": 344647.0}, {"date": "2024-07-25", "close": 40.67, "volume": 444446.0}, {"date": "2024-07-26", "close": 40.07, "volume": 465654.0}, {"date": "2024-07-29", "close": 41.52, "volume": 510262.0}, {"date": "2024-07-30", "close": 40.19, "volume": 580082.0}, {"date": "2024-07-31", "close": 41.25, "volume": 434539.0}, {"date": "2024-08-01", "close": 39.95, "volume": 553977.0}, {"date": "2024-08-02", "close": 39.0, "volume": 1040466.0}, {"date": "2024-08-05", "close": 37.0, "volume": 2063147.0}, {"date": "2024-08-06", "close": 37.89, "volume": 1367565.0}, {"date": "2024-08-07", "close": 36.35, "volume": 1444540.0}, {"date": "2024-08-08", "close": 40.36, "volume": 2770310.0}, {"date": "2024-08-09", "close": 38.38, "volume": 1231181.0}, {"date": "2024-08-12", "close": 38.54, "volume": 1085122.0}, {"date": "2024-08-13", "close": 36.71, "volume": 1258523.0}, {"date": "2024-08-14", "close": 35.1, "volume": 635525.0}, {"date": "2024-08-15", "close": 36.43, "volume": 597485.0}, {"date": "2024-08-16", "close": 37.91, "volume": 493735.0}, {"date": "2024-08-19", "close": 38.29, "volume": 431971.0}, {"date": "2024-08-20", "close": 36.19, "volume": 617069.0}, {"date": "2024-08-21", "close": 35.68, "volume": 473445.0}, {"date": "2024-08-22", "close": 33.97, "volume": 1044985.0}, {"date": "2024-08-23", "close": 33.27, "volume": 528757.0}, {"date": "2024-08-26", "close": 32.69, "volume": 990004.0}, {"date": "2024-08-27", "close": 32.37, "volume": 447113.0}, {"date": "2024-08-28", "close": 31.91, "volume": 488815.0}, {"date": "2024-08-29", "close": 32.14, "volume": 620821.0}, {"date": "2024-08-30", "close": 33.09, "volume": 601833.0}, {"date": "2024-09-03", "close": 32.32, "volume": 429788.0}, {"date": "2024-09-04", "close": 31.49, "volume": 399443.0}, {"date": "2024-09-05", "close": 31.2, "volume": 341086.0}, {"date": "2024-09-06", "close": 31.12, "volume": 769677.0}, {"date": "2024-09-09", "close": 30.05, "volume": 572935.0}, {"date": "2024-09-10", "close": 30.14, "volume": 794943.0}, {"date": "2024-09-11", "close": 30.31, "volume": 830984.0}, {"date": "2024-09-12", "close": 29.97, "volume": 667362.0}, {"date": "2024-09-13", "close": 32.38, "volume": 862648.0}, {"date": "2024-09-16", "close": 31.38, "volume": 598264.0}, {"date": "2024-09-17", "close": 32.18, "volume": 998754.0}, {"date": "2024-09-18", "close": 31.39, "volume": 1589956.0}, {"date": "2024-09-19", "close": 31.6, "volume": 598439.0}, {"date": "2024-09-20", "close": 30.39, "volume": 1436855.0}, {"date": "2024-09-23", "close": 30.36, "volume": 957317.0}, {"date": "2024-09-24", "close": 32.29, "volume": 849362.0}, {"date": "2024-09-25", "close": 31.04, "volume": 752521.0}, {"date": "2024-09-26", "close": 33.87, "volume": 1197893.0}, {"date": "2024-09-27", "close": 37.23, "volume": 2224957.0}, {"date": "2024-09-30", "close": 37.15, "volume": 1436710.0}, {"date": "2024-10-01", "close": 35.88, "volume": 593834.0}, {"date": "2024-10-02", "close": 35.68, "volume": 502669.0}, {"date": "2024-10-03", "close": 34.16, "volume": 520947.0}, {"date": "2024-10-04", "close": 35.07, "volume": 562579.0}, {"date": "2024-10-07", "close": 34.2, "volume": 614960.0}, {"date": "2024-10-08", "close": 31.46, "volume": 930449.0}, {"date": "2024-10-09", "close": 31.54, "volume": 665885.0}, {"date": "2024-10-10", "close": 31.19, "volume": 706312.0}, {"date": "2024-10-11", "close": 31.61, "volume": 799602.0}, {"date": "2024-10-14", "close": 33.0, "volume": 830738.0}, {"date": "2024-10-15", "close": 32.12, "volume": 601204.0}, {"date": "2024-10-16", "close": 32.06, "volume": 469536.0}, {"date": "2024-10-17", "close": 30.94, "volume": 479231.0}, {"date": "2024-10-18", "close": 31.06, "volume": 1034403.0}, {"date": "2024-10-21", "close": 30.69, "volume": 882543.0}, {"date": "2024-10-22", "close": 30.42, "volume": 439999.0}, {"date": "2024-10-23", "close": 30.19, "volume": 386775.0}, {"date": "2024-10-24", "close": 30.32, "volume": 627392.0}, {"date": "2024-10-25", "close": 30.39, "volume": 310493.0}, {"date": "2024-10-28", "close": 30.69, "volume": 555655.0}, {"date": "2024-10-29", "close": 30.29, "volume": 386156.0}, {"date": "2024-10-30", "close": 29.49, "volume": 807773.0}, {"date": "2024-10-31", "close": 28.99, "volume": 1126641.0}, {"date": "2024-11-01", "close": 28.56, "volume": 633016.0}, {"date": "2024-11-04", "close": 29.14, "volume": 636048.0}, {"date": "2024-11-05", "close": 30.02, "volume": 502213.0}, {"date": "2024-11-06", "close": 30.86, "volume": 784095.0}, {"date": "2024-11-07", "close": 31.46, "volume": 795163.0}, {"date": "2024-11-08", "close": 29.59, "volume": 1012662.0}, {"date": "2024-11-11", "close": 30.42, "volume": 693478.0}, {"date": "2024-11-12", "close": 29.02, "volume": 534140.0}, {"date": "2024-11-13", "close": 28.44, "volume": 442527.0}, {"date": "2024-11-14", "close": 27.295, "volume": 580585.0}, {"date": "2024-11-15", "close": 26.66, "volume": 495977.0}, {"date": "2024-11-18", "close": 26.38, "volume": 697421.0}, {"date": "2024-11-19", "close": 26.14, "volume": 1049870.0}, {"date": "2024-11-20", "close": 26.32, "volume": 498946.0}, {"date": "2024-11-21", "close": 26.63, "volume": 507107.0}, {"date": "2024-11-22", "close": 26.68, "volume": 527871.0}, {"date": "2024-11-25", "close": 28.55, "volume": 729023.0}, {"date": "2024-11-26", "close": 28.06, "volume": 465073.0}, {"date": "2024-11-27", "close": 28.18, "volume": 422802.0}, {"date": "2024-11-29", "close": 29.1, "volume": 270007.0}, {"date": "2024-12-02", "close": 27.72, "volume": 673559.0}, {"date": "2024-12-03", "close": 26.49, "volume": 701429.0}, {"date": "2024-12-04", "close": 25.95, "volume": 450140.0}, {"date": "2024-12-05", "close": 25.24, "volume": 473220.0}, {"date": "2024-12-06", "close": 25.31, "volume": 478763.0}, {"date": "2024-12-09", "close": 26.28, "volume": 709785.0}, {"date": "2024-12-10", "close": 26.44, "volume": 529676.0}, {"date": "2024-12-11", "close": 25.25, "volume": 571505.0}, {"date": "2024-12-12", "close": 25.39, "volume": 732660.0}, {"date": "2024-12-13", "close": 24.86, "volume": 564792.0}, {"date": "2024-12-16", "close": 23.93, "volume": 641546.0}, {"date": "2024-12-17", "close": 25.44, "volume": 832971.0}, {"date": "2024-12-18", "close": 24.26, "volume": 563051.0}, {"date": "2024-12-19", "close": 24.98, "volume": 746739.0}, {"date": "2024-12-20", "close": 24.82, "volume": 1232054.0}, {"date": "2024-12-23", "close": 24.17, "volume": 640480.0}, {"date": "2024-12-24", "close": 24.97, "volume": 210119.0}, {"date": "2024-12-26", "close": 24.6, "volume": 296529.0}, {"date": "2024-12-27", "close": 24.21, "volume": 353936.0}, {"date": "2024-12-30", "close": 24.08, "volume": 416586.0}, {"date": "2024-12-31", "close": 24.29, "volume": 499389.0}, {"date": "2025-01-02", "close": 24.1, "volume": 468075.0}, {"date": "2025-01-03", "close": 24.54, "volume": 564018.0}, {"date": "2025-01-06", "close": 23.33, "volume": 1095867.0}, {"date": "2025-01-07", "close": 23.88, "volume": 802282.0}, {"date": "2025-01-08", "close": 23.12, "volume": 1038785.0}, {"date": "2025-01-10", "close": 23.0, "volume": 737058.0}, {"date": "2025-01-13", "close": 22.48, "volume": 890812.0}, {"date": "2025-01-14", "close": 21.65, "volume": 651957.0}, {"date": "2025-01-15", "close": 21.71, "volume": 547142.0}, {"date": "2025-01-16", "close": 21.855, "volume": 536633.0}, {"date": "2025-01-17", "close": 22.29, "volume": 490913.0}, {"date": "2025-01-21", "close": 23.01, "volume": 651906.0}, {"date": "2025-01-22", "close": 23.08, "volume": 585845.0}, {"date": "2025-01-23", "close": 23.95, "volume": 414763.0}, {"date": "2025-01-24", "close": 24.45, "volume": 1286820.0}, {"date": "2025-01-27", "close": 24.59, "volume": 980921.0}, {"date": "2025-01-28", "close": 24.99, "volume": 843275.0}, {"date": "2025-01-29", "close": 24.19, "volume": 427581.0}, {"date": "2025-01-30", "close": 23.97, "volume": 519609.0}, {"date": "2025-01-31", "close": 24.19, "volume": 565422.0}, {"date": "2025-02-03", "close": 23.38, "volume": 388022.0}, {"date": "2025-02-04", "close": 23.22, "volume": 353473.0}, {"date": "2025-02-05", "close": 23.63, "volume": 338173.0}, {"date": "2025-02-06", "close": 22.83, "volume": 388087.0}, {"date": "2025-02-07", "close": 21.95, "volume": 561493.0}, {"date": "2025-02-10", "close": 22.61, "volume": 585407.0}, {"date": "2025-02-11", "close": 21.88, "volume": 764652.0}, {"date": "2025-02-12", "close": 16.48, "volume": 8289226.0}, {"date": "2025-02-13", "close": 15.96, "volume": 2444804.0}, {"date": "2025-02-14", "close": 15.35, "volume": 1376666.0}, {"date": "2025-02-18", "close": 16.63, "volume": 2346419.0}, {"date": "2025-02-19", "close": 17.77, "volume": 1550268.0}, {"date": "2025-02-20", "close": 16.85, "volume": 1548709.0}, {"date": "2025-02-21", "close": 16.87, "volume": 1208890.0}, {"date": "2025-02-24", "close": 16.22, "volume": 907585.0}, {"date": "2025-02-25", "close": 16.59, "volume": 792223.0}, {"date": "2025-02-26", "close": 17.09, "volume": 1141930.0}, {"date": "2025-02-27", "close": 17.69, "volume": 2359937.0}, {"date": "2025-02-28", "close": 17.5, "volume": 1708654.0}, {"date": "2025-03-03", "close": 16.47, "volume": 1357529.0}, {"date": "2025-03-04", "close": 17.75, "volume": 1506521.0}, {"date": "2025-03-05", "close": 18.17, "volume": 822639.0}, {"date": "2025-03-06", "close": 17.92, "volume": 665434.0}, {"date": "2025-03-07", "close": 18.34, "volume": 1300508.0}, {"date": "2025-03-10", "close": 19.65, "volume": 2048939.0}, {"date": "2025-03-11", "close": 18.34, "volume": 1252884.0}, {"date": "2025-03-12", "close": 18.0, "volume": 846695.0}, {"date": "2025-03-13", "close": 17.41, "volume": 488294.0}, {"date": "2025-03-14", "close": 17.05, "volume": 1131182.0}, {"date": "2025-03-17", "close": 17.615, "volume": 784031.0}, {"date": "2025-03-18", "close": 18.28, "volume": 1475672.0}, {"date": "2025-03-19", "close": 18.25, "volume": 951358.0}, {"date": "2025-03-20", "close": 17.92, "volume": 1077895.0}, {"date": "2025-03-21", "close": 17.72, "volume": 1641818.0}, {"date": "2025-03-24", "close": 17.77, "volume": 880163.0}, {"date": "2025-03-25", "close": 17.46, "volume": 622590.0}, {"date": "2025-03-26", "close": 17.57, "volume": 813248.0}, {"date": "2025-03-27", "close": 17.57, "volume": 589901.0}, {"date": "2025-03-28", "close": 17.79, "volume": 823776.0}, {"date": "2025-03-31", "close": 17.63, "volume": 1027173.0}, {"date": "2025-04-01", "close": 17.6, "volume": 787335.0}, {"date": "2025-04-02", "close": 17.6, "volume": 653466.0}, {"date": "2025-04-03", "close": 17.4, "volume": 1414816.0}, {"date": "2025-04-04", "close": 15.92, "volume": 2395068.0}, {"date": "2025-04-07", "close": 16.14, "volume": 1526031.0}, {"date": "2025-04-08", "close": 15.09, "volume": 1415006.0}, {"date": "2025-04-09", "close": 15.87, "volume": 1927188.0}, {"date": "2025-04-10", "close": 15.57, "volume": 976880.0}, {"date": "2025-04-11", "close": 16.79, "volume": 1170923.0}, {"date": "2025-04-14", "close": 17.27, "volume": 706366.0}, {"date": "2025-04-15", "close": 16.52, "volume": 759185.0}, {"date": "2025-04-16", "close": 16.14, "volume": 636463.0}, {"date": "2025-04-17", "close": 16.89, "volume": 485153.0}, {"date": "2025-04-21", "close": 16.53, "volume": 554244.0}, {"date": "2025-04-22", "close": 17.17, "volume": 675623.0}, {"date": "2025-04-23", "close": 17.4, "volume": 625964.0}, {"date": "2025-04-24", "close": 17.88, "volume": 533002.0}, {"date": "2025-04-25", "close": 18.03, "volume": 442678.0}, {"date": "2025-04-28", "close": 18.16, "volume": 444367.0}, {"date": "2025-04-29", "close": 18.54, "volume": 446712.0}, {"date": "2025-04-30", "close": 18.26, "volume": 627071.0}, {"date": "2025-05-01", "close": 18.34, "volume": 411317.0}, {"date": "2025-05-02", "close": 19.03, "volume": 610359.0}, {"date": "2025-05-05", "close": 18.98, "volume": 805673.0}, {"date": "2025-05-06", "close": 18.64, "volume": 863603.0}, {"date": "2025-05-07", "close": 19.44, "volume": 1822835.0}, {"date": "2025-05-08", "close": 19.53, "volume": 2150308.0}, {"date": "2025-05-09", "close": 19.42, "volume": 970771.0}, {"date": "2025-05-12", "close": 20.27, "volume": 1234905.0}, {"date": "2025-05-13", "close": 19.0, "volume": 914398.0}, {"date": "2025-05-14", "close": 17.43, "volume": 967505.0}, {"date": "2025-05-15", "close": 18.29, "volume": 980068.0}, {"date": "2025-05-16", "close": 19.22, "volume": 889183.0}, {"date": "2025-05-19", "close": 19.25, "volume": 864955.0}, {"date": "2025-05-20", "close": 19.24, "volume": 637012.0}, {"date": "2025-05-21", "close": 18.45, "volume": 555366.0}, {"date": "2025-05-22", "close": 18.77, "volume": 725609.0}, {"date": "2025-05-23", "close": 18.68, "volume": 689190.0}, {"date": "2025-05-27", "close": 18.92, "volume": 603942.0}, {"date": "2025-05-28", "close": 18.08, "volume": 489232.0}, {"date": "2025-05-29", "close": 18.33, "volume": 537819.0}, {"date": "2025-05-30", "close": 17.81, "volume": 752069.0}, {"date": "2025-06-02", "close": 16.69, "volume": 1765122.0}, {"date": "2025-06-03", "close": 17.14, "volume": 961127.0}, {"date": "2025-06-04", "close": 16.67, "volume": 807602.0}, {"date": "2025-06-05", "close": 17.4, "volume": 1238210.0}, {"date": "2025-06-06", "close": 17.87, "volume": 918682.0}, {"date": "2025-06-09", "close": 17.17, "volume": 774667.0}, {"date": "2025-06-10", "close": 18.17, "volume": 796948.0}, {"date": "2025-06-11", "close": 17.47, "volume": 500571.0}, {"date": "2025-06-12", "close": 17.44, "volume": 577269.0}, {"date": "2025-06-13", "close": 17.08, "volume": 586032.0}, {"date": "2025-06-16", "close": 16.99, "volume": 620015.0}, {"date": "2025-06-17", "close": 16.63, "volume": 950096.0}, {"date": "2025-06-18", "close": 16.85, "volume": 971050.0}, {"date": "2025-06-20", "close": 16.34, "volume": 1064407.0}, {"date": "2025-06-23", "close": 16.68, "volume": 1154147.0}, {"date": "2025-06-24", "close": 17.18, "volume": 1153843.0}, {"date": "2025-06-25", "close": 16.72, "volume": 600200.0}, {"date": "2025-06-26", "close": 16.83, "volume": 758039.0}, {"date": "2025-06-27", "close": 16.92, "volume": 917818.0}, {"date": "2025-06-30", "close": 16.78, "volume": 910367.0}, {"date": "2025-07-01", "close": 17.02, "volume": 827204.0}, {"date": "2025-07-02", "close": 17.56, "volume": 716604.0}, {"date": "2025-07-03", "close": 17.86, "volume": 259813.0}, {"date": "2025-07-07", "close": 16.61, "volume": 954847.0}, {"date": "2025-07-08", "close": 16.91, "volume": 508572.0}, {"date": "2025-07-09", "close": 17.14, "volume": 632498.0}, {"date": "2025-07-10", "close": 17.81, "volume": 626279.0}, {"date": "2025-07-11", "close": 17.38, "volume": 372893.0}, {"date": "2025-07-14", "close": 17.3, "volume": 549698.0}, {"date": "2025-07-15", "close": 16.86, "volume": 834150.0}, {"date": "2025-07-16", "close": 17.09, "volume": 491646.0}, {"date": "2025-07-17", "close": 17.27, "volume": 589048.0}, {"date": "2025-07-18", "close": 17.36, "volume": 848679.0}, {"date": "2025-07-21", "close": 17.76, "volume": 828249.0}, {"date": "2025-07-22", "close": 18.275, "volume": 835076.0}, {"date": "2025-07-23", "close": 19.29, "volume": 812901.0}, {"date": "2025-07-24", "close": 18.98, "volume": 481718.0}, {"date": "2025-07-25", "close": 19.2, "volume": 808759.0}, {"date": "2025-07-28", "close": 19.25, "volume": 512444.0}, {"date": "2025-07-29", "close": 18.58, "volume": 507046.0}, {"date": "2025-07-30", "close": 18.1, "volume": 557661.0}, {"date": "2025-07-31", "close": 17.915, "volume": 587977.0}, {"date": "2025-08-01", "close": 17.76, "volume": 726166.0}, {"date": "2025-08-04", "close": 18.49, "volume": 1228138.0}, {"date": "2025-08-05", "close": 27.02, "volume": 40320090.0}, {"date": "2025-08-06", "close": 26.9, "volume": 5423031.0}, {"date": "2025-08-07", "close": 26.95, "volume": 3082776.0}, {"date": "2025-08-08", "close": 27.26, "volume": 2412740.0}, {"date": "2025-08-11", "close": 27.3, "volume": 1255735.0}, {"date": "2025-08-12", "close": 27.39, "volume": 1293239.0}, {"date": "2025-08-13", "close": 28.21, "volume": 3287421.0}, {"date": "2025-08-14", "close": 28.57, "volume": 1162571.0}, {"date": "2025-08-15", "close": 28.37, "volume": 1231864.0}, {"date": "2025-08-18", "close": 27.99, "volume": 990196.0}, {"date": "2025-08-19", "close": 27.96, "volume": 564924.0}, {"date": "2025-08-20", "close": 27.97, "volume": 633772.0}, {"date": "2025-08-21", "close": 27.77, "volume": 1236617.0}, {"date": "2025-08-22", "close": 27.85, "volume": 476250.0}, {"date": "2025-08-25", "close": 27.49, "volume": 618928.0}, {"date": "2025-08-26", "close": 27.47, "volume": 826534.0}, {"date": "2025-08-27", "close": 27.51, "volume": 789641.0}, {"date": "2025-08-28", "close": 27.4, "volume": 678055.0}, {"date": "2025-08-29", "close": 27.36, "volume": 506411.0}, {"date": "2025-09-02", "close": 27.74, "volume": 784646.0}, {"date": "2025-09-03", "close": 27.32, "volume": 866427.0}, {"date": "2025-09-04", "close": 27.78, "volume": 875109.0}, {"date": "2025-09-05", "close": 27.94, "volume": 726538.0}, {"date": "2025-09-08", "close": 27.69, "volume": 544598.0}, {"date": "2025-09-09", "close": 27.68, "volume": 408266.0}, {"date": "2025-09-10", "close": 27.66, "volume": 514114.0}, {"date": "2025-09-11", "close": 28.08, "volume": 664876.0}, {"date": "2025-09-12", "close": 27.7, "volume": 384929.0}, {"date": "2025-09-15", "close": 27.67, "volume": 479560.0}, {"date": "2025-09-16", "close": 27.23, "volume": 941599.0}, {"date": "2025-09-17", "close": 27.16, "volume": 965898.0}, {"date": "2025-09-18", "close": 27.16, "volume": 798937.0}, {"date": "2025-09-19", "close": 27.24, "volume": 1999997.0}, {"date": "2025-09-22", "close": 26.86, "volume": 1311639.0}, {"date": "2025-09-23", "close": 26.55, "volume": 858206.0}, {"date": "2025-09-24", "close": 26.77, "volume": 771174.0}, {"date": "2025-09-25", "close": 26.75, "volume": 618175.0}, {"date": "2025-09-26", "close": 26.8, "volume": 395842.0}, {"date": "2025-09-29", "close": 26.85, "volume": 659728.0}, {"date": "2025-09-30", "close": 26.87, "volume": 592887.0}, {"date": "2025-10-01", "close": 27.18, "volume": 728605.0}, {"date": "2025-10-02", "close": 27.42, "volume": 432856.0}, {"date": "2025-10-03", "close": 27.14, "volume": 309502.0}, {"date": "2025-10-06", "close": 26.83, "volume": 474059.0}, {"date": "2025-10-07", "close": 26.72, "volume": 2399951.0}, {"date": "2025-10-08", "close": 26.5, "volume": 1321241.0}, {"date": "2025-10-09", "close": 26.18, "volume": 1179064.0}, {"date": "2025-10-10", "close": 26.68, "volume": 1340679.0}, {"date": "2025-10-13", "close": 27.25, "volume": 870487.0}, {"date": "2025-10-14", "close": 27.095, "volume": 805656.0}, {"date": "2025-10-15", "close": 25.8, "volume": 2239787.0}, {"date": "2025-10-16", "close": 24.26, "volume": 2715398.0}, {"date": "2025-10-17", "close": 25.03, "volume": 1309343.0}, {"date": "2025-10-20", "close": 25.32, "volume": 1023236.0}, {"date": "2025-10-21", "close": 26.69, "volume": 1570875.0}, {"date": "2025-10-22", "close": 24.9, "volume": 1484755.0}, {"date": "2025-10-23", "close": 26.96, "volume": 2528208.0}, {"date": "2025-10-24", "close": 26.27, "volume": 869289.0}, {"date": "2025-10-27", "close": 27.78, "volume": 1288706.0}, {"date": "2025-10-28", "close": 27.16, "volume": 399017.0}, {"date": "2025-10-29", "close": 26.59, "volume": 939877.0}, {"date": "2025-10-30", "close": 26.53, "volume": 505243.0}, {"date": "2025-10-31", "close": 25.87, "volume": 770736.0}, {"date": "2025-11-03", "close": 25.26, "volume": 618694.0}, {"date": "2025-11-04", "close": 25.28, "volume": 1307781.0}, {"date": "2025-11-05", "close": 25.25, "volume": 445649.0}, {"date": "2025-11-06", "close": 26.63, "volume": 1001220.0}, {"date": "2025-11-07", "close": 26.55, "volume": 1946404.0}, {"date": "2025-11-10", "close": 27.41, "volume": 888805.0}, {"date": "2025-11-11", "close": 27.4, "volume": 1032858.0}, {"date": "2025-11-12", "close": 25.85, "volume": 1040204.0}, {"date": "2025-11-13", "close": 26.03, "volume": 392620.0}, {"date": "2025-11-14", "close": 26.32, "volume": 257299.0}, {"date": "2025-11-17", "close": 26.5, "volume": 289039.0}, {"date": "2025-11-18", "close": 25.67, "volume": 371754.0}, {"date": "2025-11-19", "close": 26.45, "volume": 950789.0}, {"date": "2025-11-20", "close": 27.35, "volume": 918010.0}, {"date": "2025-11-21", "close": 28.0, "volume": 2018187.0}, {"date": "2025-11-24", "close": 26.54, "volume": 1054434.0}, {"date": "2025-11-25", "close": 26.21, "volume": 563398.0}, {"date": "2025-11-26", "close": 26.03, "volume": 561872.0}, {"date": "2025-11-28", "close": 26.54, "volume": 193597.0}, {"date": "2025-12-01", "close": 25.91, "volume": 342501.0}, {"date": "2025-12-02", "close": 25.92, "volume": 378419.0}, {"date": "2025-12-03", "close": 26.37, "volume": 692481.0}, {"date": "2025-12-04", "close": 26.6, "volume": 604368.0}, {"date": "2025-12-05", "close": 25.38, "volume": 815634.0}, {"date": "2025-12-08", "close": 23.54, "volume": 1430898.0}, {"date": "2025-12-09", "close": 25.385, "volume": 6500132.0}, {"date": "2025-12-10", "close": 23.99, "volume": 2178107.0}, {"date": "2025-12-11", "close": 24.68, "volume": 1826265.0}, {"date": "2025-12-12", "close": 24.13, "volume": 1974135.0}, {"date": "2025-12-15", "close": 23.56, "volume": 1021170.0}, {"date": "2025-12-16", "close": 24.8, "volume": 2275245.0}, {"date": "2025-12-17", "close": 25.89, "volume": 1880368.0}, {"date": "2025-12-18", "close": 24.02, "volume": 2235410.0}, {"date": "2025-12-19", "close": 25.14, "volume": 2818968.0}, {"date": "2025-12-22", "close": 24.2, "volume": 990711.0}, {"date": "2025-12-23", "close": 23.93, "volume": 873470.0}, {"date": "2025-12-24", "close": 23.63, "volume": 264702.0}, {"date": "2025-12-26", "close": 23.35, "volume": 668679.0}, {"date": "2025-12-29", "close": 23.38, "volume": 601778.0}, {"date": "2025-12-30", "close": 23.21, "volume": 516854.0}, {"date": "2025-12-31", "close": 23.09, "volume": 487829.0}, {"date": "2026-01-02", "close": 23.6, "volume": 568113.0}, {"date": "2026-01-05", "close": 23.94, "volume": 1260341.0}, {"date": "2026-01-06", "close": 22.285, "volume": 7301280.0}, {"date": "2026-01-07", "close": 22.19, "volume": 2375124.0}, {"date": "2026-01-08", "close": 22.5, "volume": 2132361.0}, {"date": "2026-01-09", "close": 22.12, "volume": 1897202.0}, {"date": "2026-01-12", "close": 22.01, "volume": 1843711.0}, {"date": "2026-01-13", "close": 21.13, "volume": 1935629.0}, {"date": "2026-01-14", "close": 21.82, "volume": 1160082.0}, {"date": "2026-01-15", "close": 20.97, "volume": 1616431.0}, {"date": "2026-01-16", "close": 20.97, "volume": 2354110.0}, {"date": "2026-01-20", "close": 20.97, "volume": 1849549.0}, {"date": "2026-01-21", "close": 20.61, "volume": 1238760.0}, {"date": "2026-01-22", "close": 19.89, "volume": 1337954.0}, {"date": "2026-01-23", "close": 19.14, "volume": 1227362.0}, {"date": "2026-01-26", "close": 19.11, "volume": 1317762.0}, {"date": "2026-01-27", "close": 19.04, "volume": 916709.0}, {"date": "2026-01-28", "close": 19.15, "volume": 942413.0}, {"date": "2026-01-29", "close": 18.94, "volume": 710567.0}, {"date": "2026-01-30", "close": 18.95, "volume": 657724.0}, {"date": "2026-02-02", "close": 18.04, "volume": 1028112.0}, {"date": "2026-02-03", "close": 18.15, "volume": 1381702.0}, {"date": "2026-02-04", "close": 17.54, "volume": 1314845.0}, {"date": "2026-02-05", "close": 17.07, "volume": 1309053.0}, {"date": "2026-02-06", "close": 17.58, "volume": 2110844.0}, {"date": "2026-02-09", "close": 17.41, "volume": 1708784.0}, {"date": "2026-02-10", "close": 17.3, "volume": 944198.0}, {"date": "2026-02-11", "close": 17.25, "volume": 1326588.0}, {"date": "2026-02-12", "close": 16.49, "volume": 1001532.0}, {"date": "2026-02-13", "close": 16.1, "volume": 805650.0}, {"date": "2026-02-17", "close": 16.2, "volume": 1968329.0}, {"date": "2026-02-18", "close": 17.56, "volume": 1451512.0}, {"date": "2026-02-19", "close": 17.88, "volume": 1188685.0}, {"date": "2026-02-20", "close": 17.76, "volume": 699254.0}, {"date": "2026-02-23", "close": 18.2, "volume": 1717603.0}, {"date": "2026-02-24", "close": 19.75, "volume": 3342613.0}, {"date": "2026-02-25", "close": 20.13, "volume": 2765355.0}, {"date": "2026-02-26", "close": 20.32, "volume": 1536757.0}, {"date": "2026-02-27", "close": 19.9, "volume": 1859550.0}, {"date": "2026-03-02", "close": 19.05, "volume": 1282576.0}, {"date": "2026-03-03", "close": 18.92, "volume": 1160581.0}, {"date": "2026-03-04", "close": 19.22, "volume": 1880495.0}, {"date": "2026-03-05", "close": 18.57, "volume": 1096349.0}, {"date": "2026-03-06", "close": 18.46, "volume": 813885.0}, {"date": "2026-03-09", "close": 18.32, "volume": 941332.0}, {"date": "2026-03-10", "close": 17.23, "volume": 1197580.0}, {"date": "2026-03-11", "close": 17.66, "volume": 990824.0}, {"date": "2026-03-12", "close": 18.39, "volume": 1370411.0}, {"date": "2026-03-13", "close": 18.84, "volume": 1120436.0}, {"date": "2026-03-16", "close": 18.08, "volume": 1037969.0}, {"date": "2026-03-17", "close": 17.85, "volume": 852211.0}, {"date": "2026-03-18", "close": 18.58, "volume": 1716348.0}, {"date": "2026-03-19", "close": 17.47, "volume": 1930488.0}, {"date": "2026-03-20", "close": 17.52, "volume": 3842314.0}, {"date": "2026-03-23", "close": 18.51, "volume": 2550799.0}, {"date": "2026-03-24", "close": 18.97, "volume": 916537.0}, {"date": "2026-03-25", "close": 19.19, "volume": 694038.0}, {"date": "2026-03-26", "close": 18.64, "volume": 586744.0}, {"date": "2026-03-27", "close": 17.89, "volume": 736173.0}, {"date": "2026-03-30", "close": 18.34, "volume": 1169352.0}, {"date": "2026-03-31", "close": 18.7, "volume": 723981.0}, {"date": "2026-04-01", "close": 19.33, "volume": 649945.0}, {"date": "2026-04-02", "close": 20.21, "volume": 961412.0}, {"date": "2026-04-06", "close": 20.96, "volume": 627540.0}, {"date": "2026-04-07", "close": 21.09, "volume": 903402.0}, {"date": "2026-04-08", "close": 20.88, "volume": 1156493.0}, {"date": "2026-04-09", "close": 25.21, "volume": 5575159.0}, {"date": "2026-04-10", "close": 26.44, "volume": 1743578.0}, {"date": "2026-04-13", "close": 26.84, "volume": 1845925.0}, {"date": "2026-04-14", "close": 24.43, "volume": 2059928.0}, {"date": "2026-04-15", "close": 24.73, "volume": 782994.0}, {"date": "2026-04-16", "close": 24.62, "volume": 1079982.0}, {"date": "2026-04-17", "close": 25.08, "volume": 895329.0}, {"date": "2026-04-20", "close": 25.53, "volume": 559990.0}, {"date": "2026-04-21", "close": 24.92, "volume": 462129.0}, {"date": "2026-04-22", "close": 24.8, "volume": 740904.0}, {"date": "2026-04-23", "close": 24.84, "volume": 1131665.0}, {"date": "2026-04-24", "close": 25.67, "volume": 624147.0}, {"date": "2026-04-27", "close": 26.68, "volume": 658897.0}, {"date": "2026-04-28", "close": 26.7, "volume": 714338.0}, {"date": "2026-04-29", "close": 25.48, "volume": 593079.0}, {"date": "2026-04-30", "close": 26.36, "volume": 681378.0}, {"date": "2026-05-01", "close": 27.19, "volume": 974736.0}, {"date": "2026-05-04", "close": 27.29, "volume": 732171.0}, {"date": "2026-05-05", "close": 27.45, "volume": 855111.0}, {"date": "2026-05-06", "close": 27.75, "volume": 706705.0}, {"date": "2026-05-07", "close": 27.28, "volume": 851904.0}, {"date": "2026-05-08", "close": 26.69, "volume": 445980.0}, {"date": "2026-05-11", "close": 27.83, "volume": 1239389.0}, {"date": "2026-05-12", "close": 28.18, "volume": 902759.0}, {"date": "2026-05-13", "close": 29.4, "volume": 1346407.0}, {"date": "2026-05-14", "close": 32.01, "volume": 4064224.0}, {"date": "2026-05-15", "close": 32.07, "volume": 1372899.0}, {"date": "2026-05-18", "close": 32.31, "volume": 1071810.0}, {"date": "2026-05-19", "close": 32.6, "volume": 812223.0}, {"date": "2026-05-20", "close": 33.05, "volume": 651999.0}, {"date": "2026-05-21", "close": 32.79, "volume": 1241141.0}, {"date": "2026-05-22", "close": 32.47, "volume": 738729.0}, {"date": "2026-05-26", "close": 33.34, "volume": 955307.0}, {"date": "2026-05-27", "close": 31.39, "volume": 1062184.0}, {"date": "2026-05-28", "close": 29.08, "volume": 1378364.0}, {"date": "2026-05-29", "close": 29.89, "volume": 1134183.0}, {"date": "2026-06-01", "close": 29.55, "volume": 950161.0}, {"date": "2026-06-02", "close": 28.49, "volume": 615718.0}, {"date": "2026-06-03", "close": 28.26, "volume": 395538.0}, {"date": "2026-06-04", "close": 29.86, "volume": 489168.0}, {"date": "2026-06-05", "close": 29.99, "volume": 566616.0}, {"date": "2026-06-08", "close": 29.96, "volume": 679812.0}, {"date": "2026-06-09", "close": 29.87, "volume": 598854.0}, {"date": "2026-06-10", "close": 29.33, "volume": 502281.0}, {"date": "2026-06-11", "close": 28.9, "volume": 613344.0}, {"date": "2026-06-12", "close": 28.37, "volume": 384636.0}, {"date": "2026-06-15", "close": 28.37, "volume": 418786.0}, {"date": "2026-06-16", "close": 28.92, "volume": 471845.0}, {"date": "2026-06-17", "close": 29.22, "volume": 484303.0}, {"date": "2026-06-18", "close": 29.12, "volume": 818047.0}, {"date": "2026-06-22", "close": 28.83, "volume": 596599.0}, {"date": "2026-06-23", "close": 28.36, "volume": 584128.0}, {"date": "2026-06-24", "close": 28.92, "volume": 535420.0}, {"date": "2026-06-25", "close": 31.21, "volume": 639789.0}, {"date": "2026-06-26", "close": 29.29, "volume": 1175225.0}, {"date": "2026-06-29", "close": 29.33, "volume": 953596.0}, {"date": "2026-06-30", "close": 28.69, "volume": 647224.0}, {"date": "2026-07-01", "close": 28.15, "volume": 453019.0}, {"date": "2026-07-02", "close": 27.79, "volume": 508768.0}, {"date": "2026-07-06", "close": 27.34, "volume": 760490.0}, {"date": "2026-07-07", "close": 26.55, "volume": 796601.0}, {"date": "2026-07-08", "close": 28.15, "volume": 1503015.0}, {"date": "2026-07-09", "close": 27.97, "volume": 554562.0}, {"date": "2026-07-10", "close": 27.76, "volume": 368375.0}, {"date": "2026-07-13", "close": 27.78, "volume": 752610.0}, {"date": "2026-07-14", "close": 27.34, "volume": 508853.0}, {"date": "2026-07-15", "close": 28.5, "volume": 490070.0}, {"date": "2026-07-16", "close": 28.98, "volume": 637365.0}, {"date": "2026-07-17", "close": 26.44, "volume": 1908848.0}, {"date": "2026-07-20", "close": 23.97, "volume": 2896602.0}, {"date": "2026-07-21", "close": 24.27, "volume": 1870044.0}, {"date": "2026-07-22", "close": 24.71, "volume": 876096.0}, {"date": "2026-07-23", "close": 24.19, "volume": 460190.0}, {"date": "2026-07-24", "close": 23.38, "volume": 488854.0}], "refreshing": true}