{"ticker": "STVN", "overview": {"cik": "1849853", "ticker": "STVN", "name": "Stevanato Group S.p.A.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "sic": "3841", "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342414", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342411", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342410", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000284", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-337907", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001193125-26-332840", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001193125-26-332815", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001193125-26-332769", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001524408-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283819", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283814", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283812", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283809", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283802", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283797", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283792", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283788", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283783", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-259739", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248500", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001193125-26-227061", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000028", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000500", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001193125-26-215900", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-212054", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 166284.93, "net": -166284.93, "insiders": 3, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "STVN", "has_prices": true, "as_of": "2026-07-24", "last": 19.68, "prev_close": 19.4, "change": 0.28000000000000114, "change_pct": 0.01443298969072171, "session_volume": 336366.0, "vwap_5": 19.35205463816025, "vwap_20": 19.131241017136055, "vwap_60": 18.0353407208379, "vwap_250": 19.035163733963074, "high_52w": 25.0, "low_52w": 13.43, "avg_volume_20": 285383.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001897612-26-000613", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Stevanato Group S.p.A.", "who_key": "Stevanato Group S.p.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Stevanato Group S.p.A. raises a passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849853/0001897612-26-000613-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001193125-26-349305", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Artisan Partners Limited Partnership takes a 5.2% passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349305-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001193125-26-342410", "src": "INSIDERS", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Elisabetta Magistretti", "who_key": "Magistretti Elisabetta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 41084.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director sells $41K of STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2123359/000119312526342410/0001193125-26-342410-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001193125-26-342411", "src": "INSIDERS", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Lago Marco Dal", "who_key": "Dal Lago Marco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 84558.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "CFO sells $85K of STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1981536/000119312526342411/0001193125-26-342411-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "0001193125-26-342414", "src": "INSIDERS", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Luciano Santel", "who_key": "Santel Luciano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40642.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Boardroom sells $41K of STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2123365/000119312526342414/0001193125-26-342414-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "13DG-0001524408-26-000012", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Stevanato Group S.p.A.", "who_key": "Stevanato Group S.p.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Stevanato Group S.p.A. takes a 6% passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849853/0001524408-26-000012-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001017918-26-000028", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "BAMCO INC /NY/ takes a 4.34% passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001897612-26-000500", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Stevanato Group S.p.A.", "who_key": "Stevanato Group S.p.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Stevanato Group S.p.A. moves to a 6.5% passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849853/0001897612-26-000500-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000613", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Stevanato Group S.p.A.", "who_key": "Stevanato Group S.p.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Stevanato Group S.p.A. raises a passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849853/0001897612-26-000613-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001193125-26-349305", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Artisan Partners Limited Partnership takes a 5.2% passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349305-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "13DG-0001524408-26-000012", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Stevanato Group S.p.A.", "who_key": "Stevanato Group S.p.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Stevanato Group S.p.A. takes a 6% passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849853/0001524408-26-000012-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001017918-26-000028", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "BAMCO INC /NY/ takes a 4.34% passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000028-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001897612-26-000500", "src": "13DG", "ticker": "STVN", "cik": "1849853", "company": "Stevanato Group S.p.A.", "company_raw": "Stevanato Group S.p.A.", "who": "Stevanato Group S.p.A.", "who_key": "Stevanato Group S.p.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Stevanato Group S.p.A. moves to a 6.5% passive stake in STVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849853/0001897612-26-000500-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stevanato Group S.p.A. Ordinary Shares", "new_value": "Stevanato Group S.p.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001849853", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001849853", "applied": 1, "detected_at": "2026-10-27T18:08:47.823903"}]}, "key_people": [{"who": "Lago Marco Dal", "who_key": "Dal Lago Marco", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 84558.81, "net": -84558.81, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84558.81, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981536/000119312526342411/0001193125-26-342411-index.htm"}], "latest": {"action": "SELL", "amount": 84558.81, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981536/000119312526342411/0001193125-26-342411-index.htm"}}, {"who": "Elisabetta Magistretti", "who_key": "Magistretti Elisabetta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 41084.05, "net": -41084.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41084.05, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123359/000119312526342410/0001193125-26-342410-index.htm"}], "latest": {"action": "SELL", "amount": 41084.05, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123359/000119312526342410/0001193125-26-342410-index.htm"}}, {"who": "Luciano Santel", "who_key": "Santel Luciano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 40642.07, "net": -40642.07, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40642.07, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123365/000119312526342414/0001193125-26-342414-index.htm"}], "latest": {"action": "SELL", "amount": 40642.07, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123365/000119312526342414/0001193125-26-342414-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -166284.93}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342414", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342411", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342410", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000284", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001193125-26-337907", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001193125-26-332840", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001193125-26-332815", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001193125-26-332769", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001524408-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283819", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283814", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283812", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283809", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283802", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283797", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283792", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283788", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-283783", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-259739", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248500", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001193125-26-227061", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000028", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000500", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001193125-26-215900", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-212054", "price_sensitive": true}], "performance": {"ticker": "STVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.9, "volume": 682728.0}, {"date": "2021-07-28", "close": 19.7, "volume": 900744.0}, {"date": "2021-07-29", "close": 19.9, "volume": 1157433.0}, {"date": "2021-07-30", "close": 20.19, "volume": 1271372.0}, {"date": "2021-08-02", "close": 19.6, "volume": 1535172.0}, {"date": "2021-08-03", "close": 19.91, "volume": 578200.0}, {"date": "2021-08-04", "close": 20.94, "volume": 2270509.0}, {"date": "2021-08-05", "close": 20.92, "volume": 827639.0}, {"date": "2021-08-06", "close": 20.62, "volume": 505970.0}, {"date": "2021-08-09", "close": 20.0, "volume": 564090.0}, {"date": "2021-08-10", "close": 20.52, "volume": 320079.0}, {"date": "2021-08-11", "close": 21.03, "volume": 331769.0}, {"date": "2021-08-12", "close": 21.03, "volume": 463524.0}, {"date": "2021-08-13", "close": 20.71, "volume": 4298137.0}, {"date": "2021-08-16", "close": 19.86, "volume": 224032.0}, {"date": "2021-08-17", "close": 20.01, "volume": 1798576.0}, {"date": "2021-08-18", "close": 20.18, "volume": 382656.0}, {"date": "2021-08-19", "close": 22.91, "volume": 1362405.0}, {"date": "2021-08-20", "close": 24.69, "volume": 642906.0}, {"date": "2021-08-23", "close": 25.73, "volume": 2761353.0}, {"date": "2021-08-24", "close": 25.62, "volume": 1151001.0}, {"date": "2021-08-25", "close": 25.99, "volume": 603376.0}, {"date": "2021-08-26", "close": 25.8, "volume": 2596815.0}, {"date": "2021-08-27", "close": 25.15, "volume": 449553.0}, {"date": "2021-08-30", "close": 24.31, "volume": 133364.0}, {"date": "2021-08-31", "close": 24.76, "volume": 130677.0}, {"date": "2021-09-01", "close": 25.17, "volume": 116800.0}, {"date": "2021-09-02", "close": 26.08, "volume": 332090.0}, {"date": "2021-09-03", "close": 27.42, "volume": 516584.0}, {"date": "2021-09-07", "close": 27.61, "volume": 313623.0}, {"date": "2021-09-08", "close": 26.52, "volume": 288830.0}, {"date": "2021-09-09", "close": 26.8, "volume": 423630.0}, {"date": "2021-09-10", "close": 26.55, "volume": 254738.0}, {"date": "2021-09-13", "close": 26.25, "volume": 280171.0}, {"date": "2021-09-14", "close": 27.0, "volume": 381891.0}, {"date": "2021-09-15", "close": 27.13, "volume": 160732.0}, {"date": "2021-09-16", "close": 26.45, "volume": 303136.0}, {"date": "2021-09-17", "close": 27.0, "volume": 237500.0}, {"date": "2021-09-20", "close": 26.89, "volume": 216918.0}, {"date": "2021-09-21", "close": 26.92, "volume": 340970.0}, {"date": "2021-09-22", "close": 27.78, "volume": 762115.0}, {"date": "2021-09-23", "close": 28.63, "volume": 306613.0}, {"date": "2021-09-24", "close": 28.7, "volume": 352114.0}, {"date": "2021-09-27", "close": 26.97, "volume": 827463.0}, {"date": "2021-09-28", "close": 26.15, "volume": 639291.0}, {"date": "2021-09-29", "close": 25.87, "volume": 750226.0}, {"date": "2021-09-30", "close": 25.31, "volume": 675786.0}, {"date": "2021-10-01", "close": 24.62, "volume": 448253.0}, {"date": "2021-10-04", "close": 23.65, "volume": 452447.0}, {"date": "2021-10-05", "close": 24.26, "volume": 229355.0}, {"date": "2021-10-06", "close": 24.28, "volume": 180306.0}, {"date": "2021-10-07", "close": 24.7, "volume": 309718.0}, {"date": "2021-10-08", "close": 24.04, "volume": 96048.0}, {"date": "2021-10-11", "close": 22.9, "volume": 255714.0}, {"date": "2021-10-12", "close": 23.65, "volume": 316180.0}, {"date": "2021-10-13", "close": 24.0, "volume": 203946.0}, {"date": "2021-10-14", "close": 24.68, "volume": 220665.0}, {"date": "2021-10-15", "close": 24.32, "volume": 176430.0}, {"date": "2021-10-18", "close": 23.85, "volume": 218362.0}, {"date": "2021-10-19", "close": 24.15, "volume": 139459.0}, {"date": "2021-10-20", "close": 24.6, "volume": 150678.0}, {"date": "2021-10-21", "close": 25.44, "volume": 343455.0}, {"date": "2021-10-22", "close": 24.87, "volume": 324944.0}, {"date": "2021-10-25", "close": 25.26, "volume": 350297.0}, {"date": "2021-10-26", "close": 25.41, "volume": 338898.0}, {"date": "2021-10-27", "close": 25.16, "volume": 253204.0}, {"date": "2021-10-28", "close": 25.52, "volume": 249108.0}, {"date": "2021-10-29", "close": 25.67, "volume": 137289.0}, {"date": "2021-11-01", "close": 26.8, "volume": 87924.0}, {"date": "2021-11-02", "close": 26.92, "volume": 161131.0}, {"date": "2021-11-03", "close": 27.0, "volume": 210820.0}, {"date": "2021-11-04", "close": 25.57, "volume": 518097.0}, {"date": "2021-11-05", "close": 24.31, "volume": 567386.0}, {"date": "2021-11-08", "close": 24.99, "volume": 411714.0}, {"date": "2021-11-09", "close": 23.28, "volume": 1269082.0}, {"date": "2021-11-10", "close": 22.82, "volume": 330414.0}, {"date": "2021-11-11", "close": 23.0, "volume": 271745.0}, {"date": "2021-11-12", "close": 22.2, "volume": 128210.0}, {"date": "2021-11-15", "close": 21.97, "volume": 179245.0}, {"date": "2021-11-16", "close": 22.05, "volume": 134131.0}, {"date": "2021-11-17", "close": 22.26, "volume": 241917.0}, {"date": "2021-11-18", "close": 22.56, "volume": 146782.0}, {"date": "2021-11-19", "close": 23.02, "volume": 180244.0}, {"date": "2021-11-22", "close": 22.99, "volume": 198403.0}, {"date": "2021-11-23", "close": 21.65, "volume": 499725.0}, {"date": "2021-11-24", "close": 21.98, "volume": 83267.0}, {"date": "2021-11-26", "close": 22.39, "volume": 466334.0}, {"date": "2021-11-29", "close": 24.43, "volume": 311306.0}, {"date": "2021-11-30", "close": 23.86, "volume": 360839.0}, {"date": "2021-12-01", "close": 23.42, "volume": 458398.0}, {"date": "2021-12-02", "close": 23.2, "volume": 356224.0}, {"date": "2021-12-03", "close": 22.68, "volume": 254063.0}, {"date": "2021-12-06", "close": 22.29, "volume": 285396.0}, {"date": "2021-12-07", "close": 22.99, "volume": 414551.0}, {"date": "2021-12-08", "close": 23.95, "volume": 216854.0}, {"date": "2021-12-09", "close": 23.79, "volume": 163801.0}, {"date": "2021-12-10", "close": 22.47, "volume": 799291.0}, {"date": "2021-12-13", "close": 22.38, "volume": 350285.0}, {"date": "2021-12-14", "close": 22.71, "volume": 430154.0}, {"date": "2021-12-15", "close": 24.14, "volume": 335294.0}, {"date": "2021-12-16", "close": 24.14, "volume": 646655.0}, {"date": "2021-12-17", "close": 23.82, "volume": 559252.0}, {"date": "2021-12-20", "close": 22.93, "volume": 471616.0}, {"date": "2021-12-21", "close": 23.41, "volume": 193215.0}, {"date": "2021-12-22", "close": 23.31, "volume": 237779.0}, {"date": "2021-12-23", "close": 23.33, "volume": 115754.0}, {"date": "2021-12-27", "close": 22.87, "volume": 76421.0}, {"date": "2021-12-28", "close": 22.58, "volume": 182751.0}, {"date": "2021-12-29", "close": 21.8, "volume": 203554.0}, {"date": "2021-12-30", "close": 22.39, "volume": 239408.0}, {"date": "2021-12-31", "close": 22.45, "volume": 159617.0}, {"date": "2022-01-03", "close": 21.47, "volume": 250118.0}, {"date": "2022-01-04", "close": 20.47, "volume": 372254.0}, {"date": "2022-01-05", "close": 18.99, "volume": 486621.0}, {"date": "2022-01-06", "close": 18.8, "volume": 550848.0}, {"date": "2022-01-07", "close": 17.97, "volume": 594288.0}, {"date": "2022-01-10", "close": 17.23, "volume": 1197332.0}, {"date": "2022-01-11", "close": 18.44, "volume": 532766.0}, {"date": "2022-01-12", "close": 18.48, "volume": 629502.0}, {"date": "2022-01-13", "close": 17.63, "volume": 411386.0}, {"date": "2022-01-14", "close": 17.17, "volume": 158928.0}, {"date": "2022-01-18", "close": 17.11, "volume": 300934.0}, {"date": "2022-01-19", "close": 17.79, "volume": 187626.0}, {"date": "2022-01-20", "close": 18.36, "volume": 279792.0}, {"date": "2022-01-21", "close": 18.43, "volume": 287448.0}, {"date": "2022-01-24", "close": 18.62, "volume": 309174.0}, {"date": "2022-01-25", "close": 17.65, "volume": 233276.0}, {"date": "2022-01-26", "close": 16.58, "volume": 291082.0}, {"date": "2022-01-27", "close": 15.77, "volume": 134209.0}, {"date": "2022-01-28", "close": 16.5, "volume": 582838.0}, {"date": "2022-01-31", "close": 17.37, "volume": 217361.0}, {"date": "2022-02-01", "close": 17.86, "volume": 119189.0}, {"date": "2022-02-02", "close": 18.4, "volume": 270806.0}, {"date": "2022-02-03", "close": 17.97, "volume": 184387.0}, {"date": "2022-02-04", "close": 17.49, "volume": 121602.0}, {"date": "2022-02-07", "close": 18.2, "volume": 106536.0}, {"date": "2022-02-08", "close": 18.23, "volume": 78789.0}, {"date": "2022-02-09", "close": 18.9, "volume": 70481.0}, {"date": "2022-02-10", "close": 17.68, "volume": 122784.0}, {"date": "2022-02-11", "close": 17.04, "volume": 218719.0}, {"date": "2022-02-14", "close": 16.24, "volume": 172983.0}, {"date": "2022-02-15", "close": 16.28, "volume": 249196.0}, {"date": "2022-02-16", "close": 16.29, "volume": 337092.0}, {"date": "2022-02-17", "close": 16.35, "volume": 133391.0}, {"date": "2022-02-18", "close": 16.29, "volume": 112494.0}, {"date": "2022-02-22", "close": 15.68, "volume": 249685.0}, {"date": "2022-02-23", "close": 15.24, "volume": 194987.0}, {"date": "2022-02-24", "close": 15.86, "volume": 200366.0}, {"date": "2022-02-25", "close": 16.25, "volume": 128655.0}, {"date": "2022-02-28", "close": 16.05, "volume": 107266.0}, {"date": "2022-03-01", "close": 17.17, "volume": 497233.0}, {"date": "2022-03-02", "close": 18.2, "volume": 313547.0}, {"date": "2022-03-03", "close": 17.66, "volume": 308140.0}, {"date": "2022-03-04", "close": 16.68, "volume": 381344.0}, {"date": "2022-03-07", "close": 15.91, "volume": 513549.0}, {"date": "2022-03-08", "close": 15.41, "volume": 441893.0}, {"date": "2022-03-09", "close": 15.68, "volume": 335385.0}, {"date": "2022-03-10", "close": 15.52, "volume": 284633.0}, {"date": "2022-03-11", "close": 15.24, "volume": 194741.0}, {"date": "2022-03-14", "close": 15.3, "volume": 303838.0}, {"date": "2022-03-15", "close": 15.23, "volume": 209567.0}, {"date": "2022-03-16", "close": 16.46, "volume": 195879.0}, {"date": "2022-03-17", "close": 17.3, "volume": 199797.0}, {"date": "2022-03-18", "close": 17.76, "volume": 645350.0}, {"date": "2022-03-21", "close": 17.36, "volume": 232090.0}, {"date": "2022-03-22", "close": 17.95, "volume": 191047.0}, {"date": "2022-03-23", "close": 17.5, "volume": 198816.0}, {"date": "2022-03-24", "close": 18.59, "volume": 204258.0}, {"date": "2022-03-25", "close": 18.37, "volume": 112486.0}, {"date": "2022-03-28", "close": 18.7, "volume": 134829.0}, {"date": "2022-03-29", "close": 19.66, "volume": 190877.0}, {"date": "2022-03-30", "close": 20.13, "volume": 339545.0}, {"date": "2022-03-31", "close": 20.12, "volume": 408435.0}, {"date": "2022-04-01", "close": 20.26, "volume": 218117.0}, {"date": "2022-04-04", "close": 19.45, "volume": 446872.0}, {"date": "2022-04-05", "close": 18.6, "volume": 363359.0}, {"date": "2022-04-06", "close": 18.79, "volume": 247244.0}, {"date": "2022-04-07", "close": 19.39, "volume": 296316.0}, {"date": "2022-04-08", "close": 19.74, "volume": 603704.0}, {"date": "2022-04-11", "close": 19.67, "volume": 940772.0}, {"date": "2022-04-12", "close": 19.83, "volume": 1083307.0}, {"date": "2022-04-13", "close": 19.73, "volume": 285231.0}, {"date": "2022-04-14", "close": 19.94, "volume": 926832.0}, {"date": "2022-04-18", "close": 19.02, "volume": 821450.0}, {"date": "2022-04-19", "close": 18.01, "volume": 418482.0}, {"date": "2022-04-20", "close": 18.03, "volume": 446178.0}, {"date": "2022-04-21", "close": 17.58, "volume": 186188.0}, {"date": "2022-04-22", "close": 16.61, "volume": 195494.0}, {"date": "2022-04-25", "close": 16.94, "volume": 542007.0}, {"date": "2022-04-26", "close": 16.33, "volume": 286409.0}, {"date": "2022-04-27", "close": 16.19, "volume": 156829.0}, {"date": "2022-04-28", "close": 15.65, "volume": 293462.0}, {"date": "2022-04-29", "close": 16.0, "volume": 284139.0}, {"date": "2022-05-02", "close": 16.26, "volume": 136271.0}, {"date": "2022-05-03", "close": 15.75, "volume": 240796.0}, {"date": "2022-05-04", "close": 16.12, "volume": 383575.0}, {"date": "2022-05-05", "close": 15.24, "volume": 230881.0}, {"date": "2022-05-06", "close": 15.11, "volume": 164710.0}, {"date": "2022-05-09", "close": 14.1, "volume": 491910.0}, {"date": "2022-05-10", "close": 14.31, "volume": 719596.0}, {"date": "2022-05-11", "close": 14.2, "volume": 437022.0}, {"date": "2022-05-12", "close": 14.75, "volume": 581532.0}, {"date": "2022-05-13", "close": 15.32, "volume": 217042.0}, {"date": "2022-05-16", "close": 15.14, "volume": 294640.0}, {"date": "2022-05-17", "close": 15.26, "volume": 424338.0}, {"date": "2022-05-18", "close": 15.67, "volume": 302982.0}, {"date": "2022-05-19", "close": 16.58, "volume": 791318.0}, {"date": "2022-05-20", "close": 17.25, "volume": 396986.0}, {"date": "2022-05-23", "close": 16.19, "volume": 253285.0}, {"date": "2022-05-24", "close": 15.54, "volume": 140847.0}, {"date": "2022-05-25", "close": 15.83, "volume": 99837.0}, {"date": "2022-05-26", "close": 16.17, "volume": 120942.0}, {"date": "2022-05-27", "close": 16.83, "volume": 433513.0}, {"date": "2022-05-31", "close": 16.15, "volume": 340971.0}, {"date": "2022-06-01", "close": 16.19, "volume": 345730.0}, {"date": "2022-06-02", "close": 16.91, "volume": 368254.0}, {"date": "2022-06-03", "close": 16.3, "volume": 115367.0}, {"date": "2022-06-06", "close": 16.48, "volume": 111092.0}, {"date": "2022-06-07", "close": 16.4, "volume": 109201.0}, {"date": "2022-06-08", "close": 16.33, "volume": 124203.0}, {"date": "2022-06-09", "close": 15.68, "volume": 210222.0}, {"date": "2022-06-10", "close": 14.84, "volume": 148597.0}, {"date": "2022-06-13", "close": 15.13, "volume": 808011.0}, {"date": "2022-06-14", "close": 15.08, "volume": 169469.0}, {"date": "2022-06-15", "close": 15.77, "volume": 360859.0}, {"date": "2022-06-16", "close": 15.14, "volume": 353287.0}, {"date": "2022-06-17", "close": 14.38, "volume": 792260.0}, {"date": "2022-06-21", "close": 15.26, "volume": 746325.0}, {"date": "2022-06-22", "close": 15.31, "volume": 147205.0}, {"date": "2022-06-23", "close": 16.38, "volume": 205692.0}, {"date": "2022-06-24", "close": 16.14, "volume": 304725.0}, {"date": "2022-06-27", "close": 15.67, "volume": 173279.0}, {"date": "2022-06-28", "close": 15.68, "volume": 296261.0}, {"date": "2022-06-29", "close": 15.9, "volume": 147100.0}, {"date": "2022-06-30", "close": 15.81, "volume": 269323.0}, {"date": "2022-07-01", "close": 15.39, "volume": 146308.0}, {"date": "2022-07-05", "close": 15.13, "volume": 411538.0}, {"date": "2022-07-06", "close": 15.31, "volume": 185595.0}, {"date": "2022-07-07", "close": 15.28, "volume": 475062.0}, {"date": "2022-07-08", "close": 15.27, "volume": 815322.0}, {"date": "2022-07-11", "close": 15.13, "volume": 434428.0}, {"date": "2022-07-12", "close": 14.92, "volume": 187096.0}, {"date": "2022-07-13", "close": 14.89, "volume": 288001.0}, {"date": "2022-07-14", "close": 14.81, "volume": 208644.0}, {"date": "2022-07-15", "close": 14.87, "volume": 141127.0}, {"date": "2022-07-18", "close": 14.66, "volume": 417880.0}, {"date": "2022-07-19", "close": 15.05, "volume": 305315.0}, {"date": "2022-07-20", "close": 14.98, "volume": 206256.0}, {"date": "2022-07-21", "close": 15.83, "volume": 461619.0}, {"date": "2022-07-22", "close": 15.12, "volume": 89586.0}, {"date": "2022-07-25", "close": 16.13, "volume": 209342.0}, {"date": "2022-07-26", "close": 16.12, "volume": 104336.0}, {"date": "2022-07-27", "close": 16.59, "volume": 110043.0}, {"date": "2022-07-28", "close": 16.89, "volume": 107985.0}, {"date": "2022-07-29", "close": 17.11, "volume": 92209.0}, {"date": "2022-08-01", "close": 17.9, "volume": 1291745.0}, {"date": "2022-08-02", "close": 18.3, "volume": 551204.0}, {"date": "2022-08-03", "close": 17.46, "volume": 487679.0}, {"date": "2022-08-04", "close": 17.41, "volume": 290848.0}, {"date": "2022-08-05", "close": 18.27, "volume": 150758.0}, {"date": "2022-08-08", "close": 17.75, "volume": 99020.0}, {"date": "2022-08-09", "close": 16.87, "volume": 139040.0}, {"date": "2022-08-10", "close": 17.98, "volume": 330000.0}, {"date": "2022-08-11", "close": 18.1, "volume": 371421.0}, {"date": "2022-08-12", "close": 18.22, "volume": 189782.0}, {"date": "2022-08-15", "close": 18.1, "volume": 308945.0}, {"date": "2022-08-16", "close": 17.97, "volume": 267903.0}, {"date": "2022-08-17", "close": 17.83, "volume": 367237.0}, {"date": "2022-08-18", "close": 17.21, "volume": 121335.0}, {"date": "2022-08-19", "close": 16.56, "volume": 94064.0}, {"date": "2022-08-22", "close": 16.42, "volume": 115894.0}, {"date": "2022-08-23", "close": 16.64, "volume": 86521.0}, {"date": "2022-08-24", "close": 16.8, "volume": 167694.0}, {"date": "2022-08-25", "close": 17.63, "volume": 212618.0}, {"date": "2022-08-26", "close": 17.35, "volume": 323269.0}, {"date": "2022-08-29", "close": 17.2, "volume": 279116.0}, {"date": "2022-08-30", "close": 16.83, "volume": 347404.0}, {"date": "2022-08-31", "close": 16.6, "volume": 89589.0}, {"date": "2022-09-01", "close": 16.07, "volume": 431285.0}, {"date": "2022-09-02", "close": 16.43, "volume": 149607.0}, {"date": "2022-09-06", "close": 16.5, "volume": 157353.0}, {"date": "2022-09-07", "close": 16.89, "volume": 180720.0}, {"date": "2022-09-08", "close": 18.22, "volume": 345977.0}, {"date": "2022-09-09", "close": 17.83, "volume": 393866.0}, {"date": "2022-09-12", "close": 18.23, "volume": 155877.0}, {"date": "2022-09-13", "close": 17.82, "volume": 324892.0}, {"date": "2022-09-14", "close": 17.99, "volume": 504464.0}, {"date": "2022-09-15", "close": 17.86, "volume": 233857.0}, {"date": "2022-09-16", "close": 17.41, "volume": 539991.0}, {"date": "2022-09-19", "close": 17.27, "volume": 239591.0}, {"date": "2022-09-20", "close": 17.51, "volume": 459957.0}, {"date": "2022-09-21", "close": 17.94, "volume": 549887.0}, {"date": "2022-09-22", "close": 17.74, "volume": 600535.0}, {"date": "2022-09-23", "close": 16.73, "volume": 484335.0}, {"date": "2022-09-26", "close": 17.35, "volume": 510351.0}, {"date": "2022-09-27", "close": 17.03, "volume": 329369.0}, {"date": "2022-09-28", "close": 18.04, "volume": 227977.0}, {"date": "2022-09-29", "close": 17.52, "volume": 186795.0}, {"date": "2022-09-30", "close": 16.94, "volume": 183236.0}, {"date": "2022-10-03", "close": 17.31, "volume": 278134.0}, {"date": "2022-10-04", "close": 18.1, "volume": 131867.0}, {"date": "2022-10-05", "close": 18.02, "volume": 124259.0}, {"date": "2022-10-06", "close": 17.66, "volume": 106052.0}, {"date": "2022-10-07", "close": 17.59, "volume": 199137.0}, {"date": "2022-10-10", "close": 16.91, "volume": 236244.0}, {"date": "2022-10-11", "close": 17.13, "volume": 186757.0}, {"date": "2022-10-12", "close": 17.59, "volume": 215442.0}, {"date": "2022-10-13", "close": 18.56, "volume": 181678.0}, {"date": "2022-10-14", "close": 18.51, "volume": 232216.0}, {"date": "2022-10-17", "close": 18.4, "volume": 272581.0}, {"date": "2022-10-18", "close": 18.85, "volume": 218079.0}, {"date": "2022-10-19", "close": 17.79, "volume": 152464.0}, {"date": "2022-10-20", "close": 17.42, "volume": 163512.0}, {"date": "2022-10-21", "close": 18.49, "volume": 186218.0}, {"date": "2022-10-24", "close": 18.85, "volume": 363998.0}, {"date": "2022-10-25", "close": 19.28, "volume": 126248.0}, {"date": "2022-10-26", "close": 18.34, "volume": 318681.0}, {"date": "2022-10-27", "close": 16.75, "volume": 1162702.0}, {"date": "2022-10-28", "close": 16.95, "volume": 208108.0}, {"date": "2022-10-31", "close": 16.84, "volume": 197481.0}, {"date": "2022-11-01", "close": 15.64, "volume": 359109.0}, {"date": "2022-11-02", "close": 14.29, "volume": 571100.0}, {"date": "2022-11-03", "close": 14.26, "volume": 196799.0}, {"date": "2022-11-04", "close": 14.14, "volume": 210818.0}, {"date": "2022-11-07", "close": 14.12, "volume": 525821.0}, {"date": "2022-11-08", "close": 14.45, "volume": 804529.0}, {"date": "2022-11-09", "close": 14.17, "volume": 1035674.0}, {"date": "2022-11-10", "close": 15.0, "volume": 929358.0}, {"date": "2022-11-11", "close": 15.41, "volume": 352142.0}, {"date": "2022-11-14", "close": 15.0, "volume": 876354.0}, {"date": "2022-11-15", "close": 15.0, "volume": 419374.0}, {"date": "2022-11-16", "close": 14.43, "volume": 261960.0}, {"date": "2022-11-17", "close": 14.13, "volume": 123634.0}, {"date": "2022-11-18", "close": 14.5, "volume": 692121.0}, {"date": "2022-11-21", "close": 14.54, "volume": 329350.0}, {"date": "2022-11-22", "close": 14.74, "volume": 210937.0}, {"date": "2022-11-23", "close": 15.0, "volume": 408334.0}, {"date": "2022-11-25", "close": 14.9, "volume": 87178.0}, {"date": "2022-11-28", "close": 15.0, "volume": 578381.0}, {"date": "2022-11-29", "close": 15.25, "volume": 574709.0}, {"date": "2022-11-30", "close": 15.31, "volume": 272079.0}, {"date": "2022-12-01", "close": 15.97, "volume": 153396.0}, {"date": "2022-12-02", "close": 16.0, "volume": 319399.0}, {"date": "2022-12-05", "close": 15.64, "volume": 217666.0}, {"date": "2022-12-06", "close": 15.52, "volume": 409504.0}, {"date": "2022-12-07", "close": 15.64, "volume": 260536.0}, {"date": "2022-12-08", "close": 16.66, "volume": 446219.0}, {"date": "2022-12-09", "close": 16.73, "volume": 259060.0}, {"date": "2022-12-12", "close": 17.06, "volume": 193369.0}, {"date": "2022-12-13", "close": 17.61, "volume": 314519.0}, {"date": "2022-12-14", "close": 17.97, "volume": 313234.0}, {"date": "2022-12-15", "close": 17.65, "volume": 331447.0}, {"date": "2022-12-16", "close": 17.5, "volume": 276724.0}, {"date": "2022-12-19", "close": 17.74, "volume": 204000.0}, {"date": "2022-12-20", "close": 17.5, "volume": 793590.0}, {"date": "2022-12-21", "close": 17.92, "volume": 255264.0}, {"date": "2022-12-22", "close": 17.74, "volume": 168878.0}, {"date": "2022-12-23", "close": 17.89, "volume": 159635.0}, {"date": "2022-12-27", "close": 17.54, "volume": 283144.0}, {"date": "2022-12-28", "close": 17.55, "volume": 235546.0}, {"date": "2022-12-29", "close": 18.4, "volume": 377196.0}, {"date": "2022-12-30", "close": 17.97, "volume": 380620.0}, {"date": "2023-01-03", "close": 17.49, "volume": 250932.0}, {"date": "2023-01-04", "close": 18.34, "volume": 479429.0}, {"date": "2023-01-05", "close": 19.02, "volume": 175123.0}, {"date": "2023-01-06", "close": 20.0, "volume": 336252.0}, {"date": "2023-01-09", "close": 20.0, "volume": 212716.0}, {"date": "2023-01-10", "close": 20.17, "volume": 195687.0}, {"date": "2023-01-11", "close": 19.88, "volume": 240042.0}, {"date": "2023-01-12", "close": 19.49, "volume": 376575.0}, {"date": "2023-01-13", "close": 19.49, "volume": 1152017.0}, {"date": "2023-01-17", "close": 19.61, "volume": 250191.0}, {"date": "2023-01-18", "close": 19.32, "volume": 290715.0}, {"date": "2023-01-19", "close": 19.42, "volume": 207028.0}, {"date": "2023-01-20", "close": 19.6, "volume": 178236.0}, {"date": "2023-01-23", "close": 20.61, "volume": 150596.0}, {"date": "2023-01-24", "close": 20.32, "volume": 153783.0}, {"date": "2023-01-25", "close": 20.44, "volume": 128817.0}, {"date": "2023-01-26", "close": 20.5, "volume": 114157.0}, {"date": "2023-01-27", "close": 20.32, "volume": 148067.0}, {"date": "2023-01-30", "close": 19.84, "volume": 184530.0}, {"date": "2023-01-31", "close": 19.68, "volume": 232100.0}, {"date": "2023-02-01", "close": 19.69, "volume": 223734.0}, {"date": "2023-02-02", "close": 19.82, "volume": 175023.0}, {"date": "2023-02-03", "close": 19.59, "volume": 173596.0}, {"date": "2023-02-06", "close": 19.89, "volume": 65713.0}, {"date": "2023-02-07", "close": 19.68, "volume": 90199.0}, {"date": "2023-02-08", "close": 19.73, "volume": 111397.0}, {"date": "2023-02-09", "close": 19.65, "volume": 332234.0}, {"date": "2023-02-10", "close": 20.03, "volume": 254568.0}, {"date": "2023-02-13", "close": 20.65, "volume": 185787.0}, {"date": "2023-02-14", "close": 20.82, "volume": 152664.0}, {"date": "2023-02-15", "close": 21.17, "volume": 256826.0}, {"date": "2023-02-16", "close": 21.62, "volume": 387895.0}, {"date": "2023-02-17", "close": 21.21, "volume": 284878.0}, {"date": "2023-02-21", "close": 20.07, "volume": 411898.0}, {"date": "2023-02-22", "close": 20.59, "volume": 193528.0}, {"date": "2023-02-23", "close": 21.44, "volume": 283578.0}, {"date": "2023-02-24", "close": 21.36, "volume": 413030.0}, {"date": "2023-02-27", "close": 21.28, "volume": 309935.0}, {"date": "2023-02-28", "close": 21.75, "volume": 491740.0}, {"date": "2023-03-01", "close": 22.33, "volume": 403126.0}, {"date": "2023-03-02", "close": 23.71, "volume": 400461.0}, {"date": "2023-03-03", "close": 25.4, "volume": 371472.0}, {"date": "2023-03-06", "close": 24.38, "volume": 564512.0}, {"date": "2023-03-07", "close": 23.48, "volume": 219797.0}, {"date": "2023-03-08", "close": 23.93, "volume": 288548.0}, {"date": "2023-03-09", "close": 23.26, "volume": 300444.0}, {"date": "2023-03-10", "close": 22.55, "volume": 407371.0}, {"date": "2023-03-13", "close": 22.67, "volume": 175240.0}, {"date": "2023-03-14", "close": 23.46, "volume": 129037.0}, {"date": "2023-03-15", "close": 23.12, "volume": 258995.0}, {"date": "2023-03-16", "close": 23.75, "volume": 241163.0}, {"date": "2023-03-17", "close": 23.14, "volume": 420037.0}, {"date": "2023-03-20", "close": 23.18, "volume": 139015.0}, {"date": "2023-03-21", "close": 23.4, "volume": 333802.0}, {"date": "2023-03-22", "close": 23.03, "volume": 196499.0}, {"date": "2023-03-23", "close": 23.02, "volume": 330560.0}, {"date": "2023-03-24", "close": 23.31, "volume": 175254.0}, {"date": "2023-03-27", "close": 23.4, "volume": 172359.0}, {"date": "2023-03-28", "close": 24.52, "volume": 409526.0}, {"date": "2023-03-29", "close": 25.65, "volume": 285499.0}, {"date": "2023-03-30", "close": 25.55, "volume": 246595.0}, {"date": "2023-03-31", "close": 25.9, "volume": 175954.0}, {"date": "2023-04-03", "close": 25.15, "volume": 349908.0}, {"date": "2023-04-04", "close": 25.15, "volume": 187284.0}, {"date": "2023-04-05", "close": 25.58, "volume": 166753.0}, {"date": "2023-04-06", "close": 25.54, "volume": 151829.0}, {"date": "2023-04-10", "close": 25.73, "volume": 128241.0}, {"date": "2023-04-11", "close": 26.58, "volume": 234365.0}, {"date": "2023-04-12", "close": 27.3, "volume": 230870.0}, {"date": "2023-04-13", "close": 27.43, "volume": 278153.0}, {"date": "2023-04-14", "close": 26.81, "volume": 162146.0}, {"date": "2023-04-17", "close": 27.86, "volume": 162756.0}, {"date": "2023-04-18", "close": 26.79, "volume": 352398.0}, {"date": "2023-04-19", "close": 26.71, "volume": 170073.0}, {"date": "2023-04-20", "close": 26.39, "volume": 266240.0}, {"date": "2023-04-21", "close": 26.94, "volume": 246864.0}, {"date": "2023-04-24", "close": 26.73, "volume": 171190.0}, {"date": "2023-04-25", "close": 26.28, "volume": 275362.0}, {"date": "2023-04-26", "close": 25.61, "volume": 203453.0}, {"date": "2023-04-27", "close": 25.63, "volume": 280019.0}, {"date": "2023-04-28", "close": 26.51, "volume": 483478.0}, {"date": "2023-05-01", "close": 27.3, "volume": 775919.0}, {"date": "2023-05-02", "close": 27.48, "volume": 335159.0}, {"date": "2023-05-03", "close": 27.78, "volume": 355882.0}, {"date": "2023-05-04", "close": 26.85, "volume": 303833.0}, {"date": "2023-05-05", "close": 26.85, "volume": 152109.0}, {"date": "2023-05-08", "close": 28.4, "volume": 309783.0}, {"date": "2023-05-09", "close": 27.37, "volume": 249613.0}, {"date": "2023-05-10", "close": 27.57, "volume": 336046.0}, {"date": "2023-05-11", "close": 28.89, "volume": 348128.0}, {"date": "2023-05-12", "close": 27.71, "volume": 241447.0}, {"date": "2023-05-15", "close": 27.15, "volume": 444216.0}, {"date": "2023-05-16", "close": 27.38, "volume": 347188.0}, {"date": "2023-05-17", "close": 26.76, "volume": 258612.0}, {"date": "2023-05-18", "close": 26.9, "volume": 398244.0}, {"date": "2023-05-19", "close": 26.98, "volume": 218849.0}, {"date": "2023-05-22", "close": 27.04, "volume": 476945.0}, {"date": "2023-05-23", "close": 27.56, "volume": 432486.0}, {"date": "2023-05-24", "close": 26.93, "volume": 439953.0}, {"date": "2023-05-25", "close": 26.75, "volume": 547887.0}, {"date": "2023-05-26", "close": 26.7, "volume": 184828.0}, {"date": "2023-05-30", "close": 26.59, "volume": 353767.0}, {"date": "2023-05-31", "close": 26.91, "volume": 377258.0}, {"date": "2023-06-01", "close": 27.54, "volume": 226482.0}, {"date": "2023-06-02", "close": 28.5, "volume": 104403.0}, {"date": "2023-06-05", "close": 27.9, "volume": 362223.0}, {"date": "2023-06-06", "close": 28.0, "volume": 171617.0}, {"date": "2023-06-07", "close": 27.85, "volume": 126528.0}, {"date": "2023-06-08", "close": 29.04, "volume": 188499.0}, {"date": "2023-06-09", "close": 28.99, "volume": 205761.0}, {"date": "2023-06-12", "close": 29.7, "volume": 330857.0}, {"date": "2023-06-13", "close": 30.09, "volume": 361459.0}, {"date": "2023-06-14", "close": 30.59, "volume": 404418.0}, {"date": "2023-06-15", "close": 30.82, "volume": 368301.0}, {"date": "2023-06-16", "close": 32.37, "volume": 800576.0}, {"date": "2023-06-20", "close": 32.32, "volume": 731193.0}, {"date": "2023-06-21", "close": 32.69, "volume": 525270.0}, {"date": "2023-06-22", "close": 32.86, "volume": 358101.0}, {"date": "2023-06-23", "close": 32.08, "volume": 318272.0}, {"date": "2023-06-26", "close": 31.58, "volume": 192951.0}, {"date": "2023-06-27", "close": 31.39, "volume": 296987.0}, {"date": "2023-06-28", "close": 31.46, "volume": 235315.0}, {"date": "2023-06-29", "close": 31.72, "volume": 194128.0}, {"date": "2023-06-30", "close": 32.38, "volume": 176791.0}, {"date": "2023-07-03", "close": 32.1, "volume": 199451.0}, {"date": "2023-07-05", "close": 32.38, "volume": 77808.0}, {"date": "2023-07-06", "close": 31.97, "volume": 136170.0}, {"date": "2023-07-07", "close": 31.8, "volume": 189536.0}, {"date": "2023-07-10", "close": 31.88, "volume": 267050.0}, {"date": "2023-07-11", "close": 31.76, "volume": 243964.0}, {"date": "2023-07-12", "close": 32.0, "volume": 549068.0}, {"date": "2023-07-13", "close": 32.0, "volume": 302669.0}, {"date": "2023-07-14", "close": 31.57, "volume": 216004.0}, {"date": "2023-07-17", "close": 31.69, "volume": 347551.0}, {"date": "2023-07-18", "close": 31.82, "volume": 210778.0}, {"date": "2023-07-19", "close": 33.61, "volume": 342397.0}, {"date": "2023-07-20", "close": 32.1, "volume": 163395.0}, {"date": "2023-07-21", "close": 32.88, "volume": 221294.0}, {"date": "2023-07-24", "close": 32.74, "volume": 131212.0}, {"date": "2023-07-25", "close": 32.69, "volume": 216126.0}, {"date": "2023-07-26", "close": 32.31, "volume": 428775.0}, {"date": "2023-07-27", "close": 30.46, "volume": 579375.0}, {"date": "2023-07-28", "close": 31.17, "volume": 420465.0}, {"date": "2023-07-31", "close": 31.23, "volume": 319249.0}, {"date": "2023-08-01", "close": 33.07, "volume": 458759.0}, {"date": "2023-08-02", "close": 32.17, "volume": 289988.0}, {"date": "2023-08-03", "close": 32.35, "volume": 241679.0}, {"date": "2023-08-04", "close": 32.87, "volume": 219896.0}, {"date": "2023-08-07", "close": 32.57, "volume": 181165.0}, {"date": "2023-08-08", "close": 35.49, "volume": 531881.0}, {"date": "2023-08-09", "close": 33.97, "volume": 391064.0}, {"date": "2023-08-10", "close": 32.91, "volume": 285826.0}, {"date": "2023-08-11", "close": 32.01, "volume": 274018.0}, {"date": "2023-08-14", "close": 31.28, "volume": 845092.0}, {"date": "2023-08-15", "close": 31.82, "volume": 515329.0}, {"date": "2023-08-16", "close": 31.98, "volume": 367146.0}, {"date": "2023-08-17", "close": 31.09, "volume": 215825.0}, {"date": "2023-08-18", "close": 30.96, "volume": 263029.0}, {"date": "2023-08-21", "close": 31.32, "volume": 138512.0}, {"date": "2023-08-22", "close": 30.63, "volume": 160796.0}, {"date": "2023-08-23", "close": 31.33, "volume": 1118689.0}, {"date": "2023-08-24", "close": 31.68, "volume": 235969.0}, {"date": "2023-08-25", "close": 32.38, "volume": 164310.0}, {"date": "2023-08-28", "close": 32.48, "volume": 148933.0}, {"date": "2023-08-29", "close": 34.39, "volume": 231795.0}, {"date": "2023-08-30", "close": 33.21, "volume": 178164.0}, {"date": "2023-08-31", "close": 32.04, "volume": 142751.0}, {"date": "2023-09-01", "close": 33.28, "volume": 323245.0}, {"date": "2023-09-05", "close": 31.25, "volume": 182738.0}, {"date": "2023-09-06", "close": 31.34, "volume": 171382.0}, {"date": "2023-09-07", "close": 31.12, "volume": 134936.0}, {"date": "2023-09-08", "close": 30.24, "volume": 442026.0}, {"date": "2023-09-11", "close": 30.41, "volume": 156541.0}, {"date": "2023-09-12", "close": 29.0, "volume": 299716.0}, {"date": "2023-09-13", "close": 28.99, "volume": 249046.0}, {"date": "2023-09-14", "close": 29.65, "volume": 153494.0}, {"date": "2023-09-15", "close": 29.37, "volume": 1053280.0}, {"date": "2023-09-18", "close": 30.15, "volume": 268597.0}, {"date": "2023-09-19", "close": 28.57, "volume": 205848.0}, {"date": "2023-09-20", "close": 27.84, "volume": 173475.0}, {"date": "2023-09-21", "close": 27.42, "volume": 303399.0}, {"date": "2023-09-22", "close": 27.26, "volume": 216246.0}, {"date": "2023-09-25", "close": 26.91, "volume": 267966.0}, {"date": "2023-09-26", "close": 27.07, "volume": 521417.0}, {"date": "2023-09-27", "close": 29.37, "volume": 391139.0}, {"date": "2023-09-28", "close": 29.56, "volume": 499983.0}, {"date": "2023-09-29", "close": 29.72, "volume": 368604.0}, {"date": "2023-10-02", "close": 29.53, "volume": 238497.0}, {"date": "2023-10-03", "close": 29.65, "volume": 308683.0}, {"date": "2023-10-04", "close": 30.67, "volume": 250008.0}, {"date": "2023-10-05", "close": 31.23, "volume": 207563.0}, {"date": "2023-10-06", "close": 32.29, "volume": 389015.0}, {"date": "2023-10-09", "close": 33.09, "volume": 326307.0}, {"date": "2023-10-10", "close": 32.9, "volume": 286447.0}, {"date": "2023-10-11", "close": 33.89, "volume": 332753.0}, {"date": "2023-10-12", "close": 33.57, "volume": 482262.0}, {"date": "2023-10-13", "close": 33.04, "volume": 349519.0}, {"date": "2023-10-16", "close": 34.66, "volume": 245522.0}, {"date": "2023-10-17", "close": 33.92, "volume": 226246.0}, {"date": "2023-10-18", "close": 33.84, "volume": 151797.0}, {"date": "2023-10-19", "close": 33.45, "volume": 142219.0}, {"date": "2023-10-20", "close": 31.57, "volume": 470473.0}, {"date": "2023-10-23", "close": 31.81, "volume": 291363.0}, {"date": "2023-10-24", "close": 32.6, "volume": 272618.0}, {"date": "2023-10-25", "close": 31.07, "volume": 252495.0}, {"date": "2023-10-26", "close": 28.97, "volume": 909925.0}, {"date": "2023-10-27", "close": 28.72, "volume": 345789.0}, {"date": "2023-10-30", "close": 27.35, "volume": 930773.0}, {"date": "2023-10-31", "close": 27.95, "volume": 681385.0}, {"date": "2023-11-01", "close": 25.75, "volume": 1234181.0}, {"date": "2023-11-02", "close": 26.04, "volume": 678832.0}, {"date": "2023-11-03", "close": 26.67, "volume": 345521.0}, {"date": "2023-11-06", "close": 27.04, "volume": 509341.0}, {"date": "2023-11-07", "close": 26.51, "volume": 237704.0}, {"date": "2023-11-08", "close": 27.74, "volume": 351378.0}, {"date": "2023-11-09", "close": 27.58, "volume": 368712.0}, {"date": "2023-11-10", "close": 28.61, "volume": 208042.0}, {"date": "2023-11-13", "close": 28.84, "volume": 229499.0}, {"date": "2023-11-14", "close": 29.55, "volume": 214949.0}, {"date": "2023-11-15", "close": 28.28, "volume": 267868.0}, {"date": "2023-11-16", "close": 26.55, "volume": 367287.0}, {"date": "2023-11-17", "close": 27.19, "volume": 289802.0}, {"date": "2023-11-20", "close": 27.92, "volume": 231432.0}, {"date": "2023-11-21", "close": 26.88, "volume": 321657.0}, {"date": "2023-11-22", "close": 27.76, "volume": 245270.0}, {"date": "2023-11-24", "close": 27.91, "volume": 202326.0}, {"date": "2023-11-27", "close": 25.98, "volume": 245906.0}, {"date": "2023-11-28", "close": 25.53, "volume": 350938.0}, {"date": "2023-11-29", "close": 26.01, "volume": 156144.0}, {"date": "2023-11-30", "close": 26.39, "volume": 161165.0}, {"date": "2023-12-01", "close": 27.41, "volume": 218514.0}, {"date": "2023-12-04", "close": 26.24, "volume": 241465.0}, {"date": "2023-12-05", "close": 25.21, "volume": 213298.0}, {"date": "2023-12-06", "close": 26.86, "volume": 424817.0}, {"date": "2023-12-07", "close": 27.42, "volume": 375827.0}, {"date": "2023-12-08", "close": 27.82, "volume": 278355.0}, {"date": "2023-12-11", "close": 27.4, "volume": 312515.0}, {"date": "2023-12-12", "close": 27.77, "volume": 286922.0}, {"date": "2023-12-13", "close": 28.44, "volume": 292639.0}, {"date": "2023-12-14", "close": 27.17, "volume": 429665.0}, {"date": "2023-12-15", "close": 28.31, "volume": 670443.0}, {"date": "2023-12-18", "close": 28.31, "volume": 236205.0}, {"date": "2023-12-19", "close": 28.14, "volume": 345482.0}, {"date": "2023-12-20", "close": 28.22, "volume": 371924.0}, {"date": "2023-12-21", "close": 27.25, "volume": 282941.0}, {"date": "2023-12-22", "close": 27.34, "volume": 165310.0}, {"date": "2023-12-26", "close": 27.26, "volume": 133187.0}, {"date": "2023-12-27", "close": 27.3, "volume": 125040.0}, {"date": "2023-12-28", "close": 27.67, "volume": 158068.0}, {"date": "2023-12-29", "close": 27.29, "volume": 106370.0}, {"date": "2024-01-02", "close": 26.57, "volume": 256816.0}, {"date": "2024-01-03", "close": 25.34, "volume": 236757.0}, {"date": "2024-01-04", "close": 25.59, "volume": 369356.0}, {"date": "2024-01-05", "close": 26.33, "volume": 202184.0}, {"date": "2024-01-08", "close": 26.85, "volume": 246315.0}, {"date": "2024-01-09", "close": 27.13, "volume": 194903.0}, {"date": "2024-01-10", "close": 27.6, "volume": 121038.0}, {"date": "2024-01-11", "close": 27.95, "volume": 205399.0}, {"date": "2024-01-12", "close": 27.62, "volume": 367077.0}, {"date": "2024-01-16", "close": 28.18, "volume": 209148.0}, {"date": "2024-01-17", "close": 27.46, "volume": 156651.0}, {"date": "2024-01-18", "close": 27.45, "volume": 113370.0}, {"date": "2024-01-19", "close": 28.34, "volume": 114093.0}, {"date": "2024-01-22", "close": 28.6, "volume": 107698.0}, {"date": "2024-01-23", "close": 29.52, "volume": 154697.0}, {"date": "2024-01-24", "close": 30.37, "volume": 226857.0}, {"date": "2024-01-25", "close": 30.73, "volume": 145841.0}, {"date": "2024-01-26", "close": 31.72, "volume": 271227.0}, {"date": "2024-01-29", "close": 31.75, "volume": 205635.0}, {"date": "2024-01-30", "close": 32.11, "volume": 129250.0}, {"date": "2024-01-31", "close": 31.74, "volume": 291927.0}, {"date": "2024-02-01", "close": 33.26, "volume": 237671.0}, {"date": "2024-02-02", "close": 33.06, "volume": 275584.0}, {"date": "2024-02-05", "close": 34.28, "volume": 240622.0}, {"date": "2024-02-06", "close": 34.16, "volume": 200824.0}, {"date": "2024-02-07", "close": 34.0, "volume": 195633.0}, {"date": "2024-02-08", "close": 33.73, "volume": 175588.0}, {"date": "2024-02-09", "close": 32.6, "volume": 205365.0}, {"date": "2024-02-12", "close": 33.13, "volume": 148701.0}, {"date": "2024-02-13", "close": 32.37, "volume": 88971.0}, {"date": "2024-02-14", "close": 33.38, "volume": 168203.0}, {"date": "2024-02-15", "close": 32.09, "volume": 957670.0}, {"date": "2024-02-16", "close": 31.67, "volume": 298035.0}, {"date": "2024-02-20", "close": 30.07, "volume": 550268.0}, {"date": "2024-02-21", "close": 30.84, "volume": 449575.0}, {"date": "2024-02-22", "close": 30.57, "volume": 222054.0}, {"date": "2024-02-23", "close": 32.17, "volume": 253684.0}, {"date": "2024-02-26", "close": 32.67, "volume": 168341.0}, {"date": "2024-02-27", "close": 30.81, "volume": 156053.0}, {"date": "2024-02-28", "close": 30.92, "volume": 170805.0}, {"date": "2024-02-29", "close": 33.15, "volume": 202173.0}, {"date": "2024-03-01", "close": 32.59, "volume": 381777.0}, {"date": "2024-03-04", "close": 32.48, "volume": 265853.0}, {"date": "2024-03-05", "close": 32.04, "volume": 175794.0}, {"date": "2024-03-06", "close": 33.1, "volume": 203000.0}, {"date": "2024-03-07", "close": 30.38, "volume": 870633.0}, {"date": "2024-03-08", "close": 29.35, "volume": 430569.0}, {"date": "2024-03-11", "close": 28.55, "volume": 273926.0}, {"date": "2024-03-12", "close": 28.43, "volume": 409593.0}, {"date": "2024-03-13", "close": 29.87, "volume": 236896.0}, {"date": "2024-03-14", "close": 29.55, "volume": 187479.0}, {"date": "2024-03-15", "close": 29.98, "volume": 254179.0}, {"date": "2024-03-18", "close": 29.45, "volume": 209964.0}, {"date": "2024-03-19", "close": 29.17, "volume": 221211.0}, {"date": "2024-03-20", "close": 27.64, "volume": 161171.0}, {"date": "2024-03-21", "close": 28.31, "volume": 767564.0}, {"date": "2024-03-22", "close": 31.01, "volume": 3460206.0}, {"date": "2024-03-25", "close": 31.42, "volume": 994636.0}, {"date": "2024-03-26", "close": 31.79, "volume": 842466.0}, {"date": "2024-03-27", "close": 31.87, "volume": 395079.0}, {"date": "2024-03-28", "close": 32.1, "volume": 298584.0}, {"date": "2024-04-01", "close": 31.33, "volume": 322184.0}, {"date": "2024-04-02", "close": 30.76, "volume": 446642.0}, {"date": "2024-04-03", "close": 30.09, "volume": 496342.0}, {"date": "2024-04-04", "close": 30.3, "volume": 273003.0}, {"date": "2024-04-05", "close": 28.98, "volume": 493106.0}, {"date": "2024-04-08", "close": 28.88, "volume": 118957.0}, {"date": "2024-04-09", "close": 29.33, "volume": 234543.0}, {"date": "2024-04-10", "close": 29.0, "volume": 153752.0}, {"date": "2024-04-11", "close": 29.0, "volume": 303800.0}, {"date": "2024-04-12", "close": 29.39, "volume": 289255.0}, {"date": "2024-04-15", "close": 29.45, "volume": 240221.0}, {"date": "2024-04-16", "close": 28.97, "volume": 164894.0}, {"date": "2024-04-17", "close": 28.86, "volume": 186246.0}, {"date": "2024-04-18", "close": 28.4, "volume": 940902.0}, {"date": "2024-04-19", "close": 26.73, "volume": 669368.0}, {"date": "2024-04-22", "close": 26.54, "volume": 277071.0}, {"date": "2024-04-23", "close": 27.22, "volume": 233114.0}, {"date": "2024-04-24", "close": 27.31, "volume": 190354.0}, {"date": "2024-04-25", "close": 27.52, "volume": 588865.0}, {"date": "2024-04-26", "close": 27.54, "volume": 335568.0}, {"date": "2024-04-29", "close": 27.42, "volume": 386376.0}, {"date": "2024-04-30", "close": 28.04, "volume": 366043.0}, {"date": "2024-05-01", "close": 28.23, "volume": 247015.0}, {"date": "2024-05-02", "close": 26.81, "volume": 318207.0}, {"date": "2024-05-03", "close": 26.45, "volume": 277658.0}, {"date": "2024-05-06", "close": 26.67, "volume": 231527.0}, {"date": "2024-05-07", "close": 27.64, "volume": 381823.0}, {"date": "2024-05-08", "close": 26.91, "volume": 575731.0}, {"date": "2024-05-09", "close": 21.1, "volume": 4692275.0}, {"date": "2024-05-10", "close": 21.82, "volume": 2410918.0}, {"date": "2024-05-13", "close": 22.59, "volume": 946987.0}, {"date": "2024-05-14", "close": 21.34, "volume": 882291.0}, {"date": "2024-05-15", "close": 20.52, "volume": 877837.0}, {"date": "2024-05-16", "close": 20.91, "volume": 612916.0}, {"date": "2024-05-17", "close": 20.71, "volume": 1102133.0}, {"date": "2024-05-20", "close": 20.15, "volume": 760919.0}, {"date": "2024-05-21", "close": 19.26, "volume": 690278.0}, {"date": "2024-05-22", "close": 19.39, "volume": 685438.0}, {"date": "2024-05-23", "close": 20.15, "volume": 1158984.0}, {"date": "2024-05-24", "close": 19.97, "volume": 412416.0}, {"date": "2024-05-28", "close": 19.5, "volume": 592310.0}, {"date": "2024-05-29", "close": 19.16, "volume": 389620.0}, {"date": "2024-05-30", "close": 19.57, "volume": 338222.0}, {"date": "2024-05-31", "close": 20.32, "volume": 650399.0}, {"date": "2024-06-03", "close": 20.11, "volume": 370172.0}, {"date": "2024-06-04", "close": 19.01, "volume": 715509.0}, {"date": "2024-06-05", "close": 18.45, "volume": 720345.0}, {"date": "2024-06-06", "close": 19.17, "volume": 409300.0}, {"date": "2024-06-07", "close": 18.62, "volume": 494866.0}, {"date": "2024-06-10", "close": 18.5, "volume": 466371.0}, {"date": "2024-06-11", "close": 18.16, "volume": 721522.0}, {"date": "2024-06-12", "close": 18.44, "volume": 310021.0}, {"date": "2024-06-13", "close": 18.3, "volume": 410880.0}, {"date": "2024-06-14", "close": 17.77, "volume": 521003.0}, {"date": "2024-06-17", "close": 18.05, "volume": 831706.0}, {"date": "2024-06-18", "close": 17.54, "volume": 524822.0}, {"date": "2024-06-20", "close": 17.5, "volume": 689001.0}, {"date": "2024-06-21", "close": 17.79, "volume": 1289465.0}, {"date": "2024-06-24", "close": 16.93, "volume": 554300.0}, {"date": "2024-06-25", "close": 17.22, "volume": 648142.0}, {"date": "2024-06-26", "close": 17.16, "volume": 281177.0}, {"date": "2024-06-27", "close": 18.73, "volume": 1447079.0}, {"date": "2024-06-28", "close": 18.34, "volume": 809891.0}, {"date": "2024-07-01", "close": 18.73, "volume": 498026.0}, {"date": "2024-07-02", "close": 18.0, "volume": 519785.0}, {"date": "2024-07-03", "close": 17.98, "volume": 316842.0}, {"date": "2024-07-05", "close": 18.53, "volume": 272089.0}, {"date": "2024-07-08", "close": 18.54, "volume": 449720.0}, {"date": "2024-07-09", "close": 19.2, "volume": 398017.0}, {"date": "2024-07-10", "close": 19.66, "volume": 748072.0}, {"date": "2024-07-11", "close": 20.95, "volume": 693769.0}, {"date": "2024-07-12", "close": 21.71, "volume": 1621829.0}, {"date": "2024-07-15", "close": 21.25, "volume": 938734.0}, {"date": "2024-07-16", "close": 22.02, "volume": 973765.0}, {"date": "2024-07-17", "close": 21.67, "volume": 437800.0}, {"date": "2024-07-18", "close": 21.73, "volume": 597569.0}, {"date": "2024-07-19", "close": 21.38, "volume": 385744.0}, {"date": "2024-07-22", "close": 21.58, "volume": 540634.0}, {"date": "2024-07-23", "close": 21.52, "volume": 554016.0}, {"date": "2024-07-24", "close": 21.75, "volume": 630754.0}, {"date": "2024-07-25", "close": 19.79, "volume": 2313150.0}, {"date": "2024-07-26", "close": 19.6, "volume": 333056.0}, {"date": "2024-07-29", "close": 19.48, "volume": 838742.0}, {"date": "2024-07-30", "close": 19.92, "volume": 530552.0}, {"date": "2024-07-31", "close": 20.68, "volume": 354455.0}, {"date": "2024-08-01", "close": 19.54, "volume": 558870.0}, {"date": "2024-08-02", "close": 19.21, "volume": 510406.0}, {"date": "2024-08-05", "close": 18.79, "volume": 600852.0}, {"date": "2024-08-06", "close": 19.87, "volume": 997820.0}, {"date": "2024-08-07", "close": 19.62, "volume": 535297.0}, {"date": "2024-08-08", "close": 20.18, "volume": 321387.0}, {"date": "2024-08-09", "close": 20.39, "volume": 177415.0}, {"date": "2024-08-12", "close": 19.92, "volume": 117144.0}, {"date": "2024-08-13", "close": 20.7, "volume": 410263.0}, {"date": "2024-08-14", "close": 19.92, "volume": 470016.0}, {"date": "2024-08-15", "close": 19.99, "volume": 291025.0}, {"date": "2024-08-16", "close": 19.88, "volume": 177151.0}, {"date": "2024-08-19", "close": 20.0, "volume": 110952.0}, {"date": "2024-08-20", "close": 19.32, "volume": 135959.0}, {"date": "2024-08-21", "close": 19.21, "volume": 289334.0}, {"date": "2024-08-22", "close": 18.62, "volume": 156688.0}, {"date": "2024-08-23", "close": 18.6, "volume": 362856.0}, {"date": "2024-08-26", "close": 19.65, "volume": 490620.0}, {"date": "2024-08-27", "close": 20.45, "volume": 259617.0}, {"date": "2024-08-28", "close": 20.26, "volume": 340444.0}, {"date": "2024-08-29", "close": 21.58, "volume": 1555214.0}, {"date": "2024-08-30", "close": 21.88, "volume": 280766.0}, {"date": "2024-09-03", "close": 21.94, "volume": 813206.0}, {"date": "2024-09-04", "close": 21.58, "volume": 368229.0}, {"date": "2024-09-05", "close": 21.39, "volume": 406772.0}, {"date": "2024-09-06", "close": 21.37, "volume": 514891.0}, {"date": "2024-09-09", "close": 20.59, "volume": 646173.0}, {"date": "2024-09-10", "close": 20.11, "volume": 421692.0}, {"date": "2024-09-11", "close": 20.2, "volume": 295274.0}, {"date": "2024-09-12", "close": 19.3, "volume": 409985.0}, {"date": "2024-09-13", "close": 19.27, "volume": 386787.0}, {"date": "2024-09-16", "close": 19.27, "volume": 617185.0}, {"date": "2024-09-17", "close": 19.06, "volume": 502758.0}, {"date": "2024-09-18", "close": 19.74, "volume": 574945.0}, {"date": "2024-09-19", "close": 19.86, "volume": 285310.0}, {"date": "2024-09-20", "close": 19.26, "volume": 793450.0}, {"date": "2024-09-23", "close": 19.55, "volume": 391651.0}, {"date": "2024-09-24", "close": 20.35, "volume": 364504.0}, {"date": "2024-09-25", "close": 20.34, "volume": 359356.0}, {"date": "2024-09-26", "close": 20.82, "volume": 353877.0}, {"date": "2024-09-27", "close": 21.33, "volume": 317606.0}, {"date": "2024-09-30", "close": 20.0, "volume": 1429859.0}, {"date": "2024-10-01", "close": 20.41, "volume": 623229.0}, {"date": "2024-10-02", "close": 20.0, "volume": 313203.0}, {"date": "2024-10-03", "close": 19.66, "volume": 755228.0}, {"date": "2024-10-04", "close": 18.97, "volume": 631151.0}, {"date": "2024-10-07", "close": 18.73, "volume": 417895.0}, {"date": "2024-10-08", "close": 18.39, "volume": 357591.0}, {"date": "2024-10-09", "close": 18.3, "volume": 348020.0}, {"date": "2024-10-10", "close": 18.32, "volume": 332693.0}, {"date": "2024-10-11", "close": 19.0, "volume": 1172079.0}, {"date": "2024-10-14", "close": 18.29, "volume": 250431.0}, {"date": "2024-10-15", "close": 18.46, "volume": 411073.0}, {"date": "2024-10-16", "close": 18.35, "volume": 509487.0}, {"date": "2024-10-17", "close": 18.21, "volume": 482605.0}, {"date": "2024-10-18", "close": 18.32, "volume": 279210.0}, {"date": "2024-10-21", "close": 18.2, "volume": 305448.0}, {"date": "2024-10-22", "close": 18.1, "volume": 423530.0}, {"date": "2024-10-23", "close": 18.11, "volume": 323682.0}, {"date": "2024-10-24", "close": 18.34, "volume": 1647785.0}, {"date": "2024-10-25", "close": 17.27, "volume": 574662.0}, {"date": "2024-10-28", "close": 18.0, "volume": 973635.0}, {"date": "2024-10-29", "close": 18.8, "volume": 424482.0}, {"date": "2024-10-30", "close": 18.88, "volume": 248398.0}, {"date": "2024-10-31", "close": 19.01, "volume": 260925.0}, {"date": "2024-11-01", "close": 19.59, "volume": 570453.0}, {"date": "2024-11-04", "close": 19.38, "volume": 401821.0}, {"date": "2024-11-05", "close": 22.5, "volume": 1990475.0}, {"date": "2024-11-06", "close": 22.55, "volume": 669364.0}, {"date": "2024-11-07", "close": 22.72, "volume": 383833.0}, {"date": "2024-11-08", "close": 21.78, "volume": 824506.0}, {"date": "2024-11-11", "close": 21.29, "volume": 541976.0}, {"date": "2024-11-12", "close": 20.75, "volume": 496494.0}, {"date": "2024-11-13", "close": 20.56, "volume": 855310.0}, {"date": "2024-11-14", "close": 20.5, "volume": 249731.0}, {"date": "2024-11-15", "close": 19.0, "volume": 507609.0}, {"date": "2024-11-18", "close": 17.77, "volume": 839683.0}, {"date": "2024-11-19", "close": 18.15, "volume": 433468.0}, {"date": "2024-11-20", "close": 18.27, "volume": 456037.0}, {"date": "2024-11-21", "close": 19.62, "volume": 290786.0}, {"date": "2024-11-22", "close": 19.65, "volume": 485293.0}, {"date": "2024-11-25", "close": 19.92, "volume": 407407.0}, {"date": "2024-11-26", "close": 20.04, "volume": 280106.0}, {"date": "2024-11-27", "close": 20.0, "volume": 362261.0}, {"date": "2024-11-29", "close": 20.03, "volume": 144760.0}, {"date": "2024-12-02", "close": 20.05, "volume": 436429.0}, {"date": "2024-12-03", "close": 20.07, "volume": 181071.0}, {"date": "2024-12-04", "close": 20.11, "volume": 212931.0}, {"date": "2024-12-05", "close": 20.14, "volume": 315452.0}, {"date": "2024-12-06", "close": 20.48, "volume": 210268.0}, {"date": "2024-12-09", "close": 20.56, "volume": 338642.0}, {"date": "2024-12-10", "close": 21.3, "volume": 297735.0}, {"date": "2024-12-11", "close": 21.76, "volume": 388017.0}, {"date": "2024-12-12", "close": 22.47, "volume": 307320.0}, {"date": "2024-12-13", "close": 23.31, "volume": 821520.0}, {"date": "2024-12-16", "close": 23.33, "volume": 322285.0}, {"date": "2024-12-17", "close": 23.67, "volume": 435178.0}, {"date": "2024-12-18", "close": 22.47, "volume": 946987.0}, {"date": "2024-12-19", "close": 21.34, "volume": 491652.0}, {"date": "2024-12-20", "close": 20.56, "volume": 614897.0}, {"date": "2024-12-23", "close": 21.02, "volume": 274684.0}, {"date": "2024-12-24", "close": 21.0, "volume": 165572.0}, {"date": "2024-12-26", "close": 21.74, "volume": 338102.0}, {"date": "2024-12-27", "close": 21.61, "volume": 354493.0}, {"date": "2024-12-30", "close": 21.55, "volume": 373762.0}, {"date": "2024-12-31", "close": 21.79, "volume": 591452.0}, {"date": "2025-01-02", "close": 22.38, "volume": 244035.0}, {"date": "2025-01-03", "close": 23.68, "volume": 403987.0}, {"date": "2025-01-06", "close": 23.74, "volume": 325467.0}, {"date": "2025-01-07", "close": 24.11, "volume": 248457.0}, {"date": "2025-01-08", "close": 23.94, "volume": 325221.0}, {"date": "2025-01-10", "close": 22.94, "volume": 361771.0}, {"date": "2025-01-13", "close": 21.92, "volume": 241544.0}, {"date": "2025-01-14", "close": 21.65, "volume": 347486.0}, {"date": "2025-01-15", "close": 22.15, "volume": 375424.0}, {"date": "2025-01-16", "close": 22.91, "volume": 301028.0}, {"date": "2025-01-17", "close": 22.85, "volume": 142329.0}, {"date": "2025-01-21", "close": 22.18, "volume": 230091.0}, {"date": "2025-01-22", "close": 21.52, "volume": 255451.0}, {"date": "2025-01-23", "close": 21.44, "volume": 280820.0}, {"date": "2025-01-24", "close": 21.54, "volume": 436388.0}, {"date": "2025-01-27", "close": 21.14, "volume": 312195.0}, {"date": "2025-01-28", "close": 20.91, "volume": 528670.0}, {"date": "2025-01-29", "close": 21.44, "volume": 1437183.0}, {"date": "2025-01-30", "close": 21.93, "volume": 153372.0}, {"date": "2025-01-31", "close": 22.41, "volume": 270721.0}, {"date": "2025-02-03", "close": 22.18, "volume": 352400.0}, {"date": "2025-02-04", "close": 22.54, "volume": 287515.0}, {"date": "2025-02-05", "close": 21.93, "volume": 216741.0}, {"date": "2025-02-06", "close": 22.48, "volume": 137411.0}, {"date": "2025-02-07", "close": 21.93, "volume": 207795.0}, {"date": "2025-02-10", "close": 21.33, "volume": 208161.0}, {"date": "2025-02-11", "close": 19.96, "volume": 260602.0}, {"date": "2025-02-12", "close": 20.09, "volume": 291349.0}, {"date": "2025-02-13", "close": 19.07, "volume": 731533.0}, {"date": "2025-02-14", "close": 19.54, "volume": 550561.0}, {"date": "2025-02-18", "close": 20.15, "volume": 292847.0}, {"date": "2025-02-19", "close": 20.36, "volume": 198032.0}, {"date": "2025-02-20", "close": 20.47, "volume": 257636.0}, {"date": "2025-02-21", "close": 20.9, "volume": 168750.0}, {"date": "2025-02-24", "close": 21.12, "volume": 184973.0}, {"date": "2025-02-25", "close": 20.87, "volume": 137742.0}, {"date": "2025-02-26", "close": 20.87, "volume": 125882.0}, {"date": "2025-02-27", "close": 19.48, "volume": 185428.0}, {"date": "2025-02-28", "close": 18.64, "volume": 359768.0}, {"date": "2025-03-03", "close": 18.11, "volume": 297251.0}, {"date": "2025-03-04", "close": 19.32, "volume": 673442.0}, {"date": "2025-03-05", "close": 19.06, "volume": 390574.0}, {"date": "2025-03-06", "close": 20.7, "volume": 903941.0}, {"date": "2025-03-07", "close": 21.56, "volume": 581345.0}, {"date": "2025-03-10", "close": 22.6, "volume": 621013.0}, {"date": "2025-03-11", "close": 21.14, "volume": 257616.0}, {"date": "2025-03-12", "close": 20.12, "volume": 490864.0}, {"date": "2025-03-13", "close": 19.83, "volume": 529473.0}, {"date": "2025-03-14", "close": 20.03, "volume": 444853.0}, {"date": "2025-03-17", "close": 20.58, "volume": 167953.0}, {"date": "2025-03-18", "close": 21.76, "volume": 338236.0}, {"date": "2025-03-19", "close": 21.58, "volume": 295623.0}, {"date": "2025-03-20", "close": 21.67, "volume": 211492.0}, {"date": "2025-03-21", "close": 22.51, "volume": 328843.0}, {"date": "2025-03-24", "close": 22.35, "volume": 217356.0}, {"date": "2025-03-25", "close": 21.11, "volume": 345197.0}, {"date": "2025-03-26", "close": 20.98, "volume": 448070.0}, {"date": "2025-03-27", "close": 20.32, "volume": 385126.0}, {"date": "2025-03-28", "close": 20.29, "volume": 209138.0}, {"date": "2025-03-31", "close": 20.42, "volume": 209596.0}, {"date": "2025-04-01", "close": 20.88, "volume": 388021.0}, {"date": "2025-04-02", "close": 20.97, "volume": 198394.0}, {"date": "2025-04-03", "close": 20.09, "volume": 867150.0}, {"date": "2025-04-04", "close": 19.02, "volume": 404770.0}, {"date": "2025-04-07", "close": 19.13, "volume": 535828.0}, {"date": "2025-04-08", "close": 18.57, "volume": 438791.0}, {"date": "2025-04-09", "close": 20.64, "volume": 369212.0}, {"date": "2025-04-10", "close": 20.63, "volume": 490589.0}, {"date": "2025-04-11", "close": 21.91, "volume": 321295.0}, {"date": "2025-04-14", "close": 22.36, "volume": 225737.0}, {"date": "2025-04-15", "close": 22.64, "volume": 269717.0}, {"date": "2025-04-16", "close": 22.08, "volume": 206900.0}, {"date": "2025-04-17", "close": 21.86, "volume": 349240.0}, {"date": "2025-04-21", "close": 21.7, "volume": 142685.0}, {"date": "2025-04-22", "close": 21.61, "volume": 227303.0}, {"date": "2025-04-23", "close": 21.81, "volume": 156017.0}, {"date": "2025-04-24", "close": 21.89, "volume": 303195.0}, {"date": "2025-04-25", "close": 21.59, "volume": 218244.0}, {"date": "2025-04-28", "close": 21.58, "volume": 267173.0}, {"date": "2025-04-29", "close": 21.0, "volume": 338936.0}, {"date": "2025-04-30", "close": 20.86, "volume": 163353.0}, {"date": "2025-05-01", "close": 20.74, "volume": 366809.0}, {"date": "2025-05-02", "close": 21.38, "volume": 380754.0}, {"date": "2025-05-05", "close": 22.13, "volume": 473835.0}, {"date": "2025-05-06", "close": 21.25, "volume": 655653.0}, {"date": "2025-05-07", "close": 21.8, "volume": 331902.0}, {"date": "2025-05-08", "close": 22.48, "volume": 394721.0}, {"date": "2025-05-09", "close": 24.0, "volume": 685384.0}, {"date": "2025-05-12", "close": 23.66, "volume": 322519.0}, {"date": "2025-05-13", "close": 24.42, "volume": 374027.0}, {"date": "2025-05-14", "close": 23.72, "volume": 194720.0}, {"date": "2025-05-15", "close": 23.32, "volume": 431580.0}, {"date": "2025-05-16", "close": 24.02, "volume": 266436.0}, {"date": "2025-05-19", "close": 24.78, "volume": 238429.0}, {"date": "2025-05-20", "close": 24.32, "volume": 256466.0}, {"date": "2025-05-21", "close": 23.99, "volume": 258272.0}, {"date": "2025-05-22", "close": 22.61, "volume": 274168.0}, {"date": "2025-05-23", "close": 22.31, "volume": 159565.0}, {"date": "2025-05-27", "close": 22.84, "volume": 242616.0}, {"date": "2025-05-28", "close": 23.19, "volume": 198284.0}, {"date": "2025-05-29", "close": 22.88, "volume": 181353.0}, {"date": "2025-05-30", "close": 22.21, "volume": 200585.0}, {"date": "2025-06-02", "close": 21.92, "volume": 248820.0}, {"date": "2025-06-03", "close": 21.79, "volume": 186021.0}, {"date": "2025-06-04", "close": 22.36, "volume": 433497.0}, {"date": "2025-06-05", "close": 23.24, "volume": 299805.0}, {"date": "2025-06-06", "close": 23.74, "volume": 290970.0}, {"date": "2025-06-09", "close": 23.35, "volume": 274485.0}, {"date": "2025-06-10", "close": 24.64, "volume": 307688.0}, {"date": "2025-06-11", "close": 24.77, "volume": 399990.0}, {"date": "2025-06-12", "close": 24.0, "volume": 443274.0}, {"date": "2025-06-13", "close": 23.48, "volume": 466119.0}, {"date": "2025-06-16", "close": 24.29, "volume": 695672.0}, {"date": "2025-06-17", "close": 24.1, "volume": 243865.0}, {"date": "2025-06-18", "close": 23.75, "volume": 342865.0}, {"date": "2025-06-20", "close": 23.29, "volume": 377743.0}, {"date": "2025-06-23", "close": 23.44, "volume": 197681.0}, {"date": "2025-06-24", "close": 24.59, "volume": 255731.0}, {"date": "2025-06-25", "close": 25.25, "volume": 358671.0}, {"date": "2025-06-26", "close": 25.09, "volume": 417495.0}, {"date": "2025-06-27", "close": 24.64, "volume": 544543.0}, {"date": "2025-06-30", "close": 24.43, "volume": 237074.0}, {"date": "2025-07-01", "close": 24.8, "volume": 174131.0}, {"date": "2025-07-02", "close": 24.48, "volume": 236215.0}, {"date": "2025-07-03", "close": 24.59, "volume": 190508.0}, {"date": "2025-07-07", "close": 24.35, "volume": 271453.0}, {"date": "2025-07-08", "close": 24.53, "volume": 241101.0}, {"date": "2025-07-09", "close": 25.26, "volume": 262759.0}, {"date": "2025-07-10", "close": 25.94, "volume": 215055.0}, {"date": "2025-07-11", "close": 25.21, "volume": 278604.0}, {"date": "2025-07-14", "close": 25.65, "volume": 182322.0}, {"date": "2025-07-15", "close": 25.6, "volume": 192366.0}, {"date": "2025-07-16", "close": 25.53, "volume": 228704.0}, {"date": "2025-07-17", "close": 25.49, "volume": 118161.0}, {"date": "2025-07-18", "close": 24.9, "volume": 183162.0}, {"date": "2025-07-21", "close": 24.17, "volume": 142509.0}, {"date": "2025-07-22", "close": 24.5, "volume": 199692.0}, {"date": "2025-07-23", "close": 25.41, "volume": 374404.0}, {"date": "2025-07-24", "close": 27.95, "volume": 800590.0}, {"date": "2025-07-25", "close": 26.51, "volume": 414921.0}, {"date": "2025-07-28", "close": 25.97, "volume": 346479.0}, {"date": "2025-07-29", "close": 25.27, "volume": 945384.0}, {"date": "2025-07-30", "close": 24.94, "volume": 329298.0}, {"date": "2025-07-31", "close": 24.71, "volume": 494464.0}, {"date": "2025-08-01", "close": 25.12, "volume": 551582.0}, {"date": "2025-08-04", "close": 25.58, "volume": 677930.0}, {"date": "2025-08-05", "close": 23.09, "volume": 473402.0}, {"date": "2025-08-06", "close": 24.05, "volume": 297370.0}, {"date": "2025-08-07", "close": 24.2, "volume": 251843.0}, {"date": "2025-08-08", "close": 23.63, "volume": 364362.0}, {"date": "2025-08-11", "close": 21.85, "volume": 611969.0}, {"date": "2025-08-12", "close": 21.83, "volume": 393728.0}, {"date": "2025-08-13", "close": 22.36, "volume": 418369.0}, {"date": "2025-08-14", "close": 22.17, "volume": 288886.0}, {"date": "2025-08-15", "close": 22.62, "volume": 257040.0}, {"date": "2025-08-18", "close": 22.59, "volume": 240460.0}, {"date": "2025-08-19", "close": 22.45, "volume": 207834.0}, {"date": "2025-08-20", "close": 22.9, "volume": 357840.0}, {"date": "2025-08-21", "close": 22.85, "volume": 233677.0}, {"date": "2025-08-22", "close": 22.62, "volume": 336987.0}, {"date": "2025-08-25", "close": 21.99, "volume": 235632.0}, {"date": "2025-08-26", "close": 21.65, "volume": 129260.0}, {"date": "2025-08-27", "close": 22.4, "volume": 281030.0}, {"date": "2025-08-28", "close": 23.46, "volume": 516165.0}, {"date": "2025-08-29", "close": 23.01, "volume": 254216.0}, {"date": "2025-09-02", "close": 22.65, "volume": 228988.0}, {"date": "2025-09-03", "close": 23.3, "volume": 1056931.0}, {"date": "2025-09-04", "close": 23.04, "volume": 702408.0}, {"date": "2025-09-05", "close": 24.15, "volume": 244449.0}, {"date": "2025-09-08", "close": 25.53, "volume": 502968.0}, {"date": "2025-09-09", "close": 26.55, "volume": 816674.0}, {"date": "2025-09-10", "close": 25.84, "volume": 835608.0}, {"date": "2025-09-11", "close": 26.87, "volume": 289301.0}, {"date": "2025-09-12", "close": 26.42, "volume": 542477.0}, {"date": "2025-09-15", "close": 26.23, "volume": 382748.0}, {"date": "2025-09-16", "close": 27.23, "volume": 445327.0}, {"date": "2025-09-17", "close": 26.93, "volume": 239705.0}, {"date": "2025-09-18", "close": 27.25, "volume": 246450.0}, {"date": "2025-09-19", "close": 26.8, "volume": 403398.0}, {"date": "2025-09-22", "close": 26.93, "volume": 527183.0}, {"date": "2025-09-23", "close": 26.73, "volume": 496240.0}, {"date": "2025-09-24", "close": 26.97, "volume": 371760.0}, {"date": "2025-09-25", "close": 25.1, "volume": 372262.0}, {"date": "2025-09-26", "close": 25.66, "volume": 378417.0}, {"date": "2025-09-29", "close": 25.49, "volume": 295401.0}, {"date": "2025-09-30", "close": 25.75, "volume": 542869.0}, {"date": "2025-10-01", "close": 26.24, "volume": 414094.0}, {"date": "2025-10-02", "close": 26.4, "volume": 259828.0}, {"date": "2025-10-03", "close": 25.98, "volume": 253447.0}, {"date": "2025-10-06", "close": 24.53, "volume": 413507.0}, {"date": "2025-10-07", "close": 24.06, "volume": 640748.0}, {"date": "2025-10-08", "close": 24.58, "volume": 305580.0}, {"date": "2025-10-09", "close": 24.36, "volume": 187061.0}, {"date": "2025-10-10", "close": 23.85, "volume": 268263.0}, {"date": "2025-10-13", "close": 23.31, "volume": 317518.0}, {"date": "2025-10-14", "close": 24.12, "volume": 255801.0}, {"date": "2025-10-15", "close": 23.93, "volume": 356259.0}, {"date": "2025-10-16", "close": 24.1, "volume": 257940.0}, {"date": "2025-10-17", "close": 24.44, "volume": 189196.0}, {"date": "2025-10-20", "close": 25.86, "volume": 251577.0}, {"date": "2025-10-21", "close": 26.33, "volume": 199276.0}, {"date": "2025-10-22", "close": 25.89, "volume": 199627.0}, {"date": "2025-10-23", "close": 27.61, "volume": 231508.0}, {"date": "2025-10-24", "close": 26.11, "volume": 359743.0}, {"date": "2025-10-27", "close": 25.98, "volume": 189277.0}, {"date": "2025-10-28", "close": 25.78, "volume": 112105.0}, {"date": "2025-10-29", "close": 25.8, "volume": 188190.0}, {"date": "2025-10-30", "close": 24.94, "volume": 126473.0}, {"date": "2025-10-31", "close": 25.22, "volume": 121121.0}, {"date": "2025-11-03", "close": 24.68, "volume": 315447.0}, {"date": "2025-11-04", "close": 24.74, "volume": 362262.0}, {"date": "2025-11-05", "close": 25.0, "volume": 405220.0}, {"date": "2025-11-06", "close": 24.41, "volume": 420006.0}, {"date": "2025-11-07", "close": 24.1, "volume": 301314.0}, {"date": "2025-11-10", "close": 24.25, "volume": 262482.0}, {"date": "2025-11-11", "close": 24.17, "volume": 354883.0}, {"date": "2025-11-12", "close": 23.68, "volume": 533850.0}, {"date": "2025-11-13", "close": 22.66, "volume": 492372.0}, {"date": "2025-11-14", "close": 22.08, "volume": 394395.0}, {"date": "2025-11-17", "close": 21.51, "volume": 324403.0}, {"date": "2025-11-18", "close": 20.84, "volume": 974101.0}, {"date": "2025-11-19", "close": 21.34, "volume": 585039.0}, {"date": "2025-11-20", "close": 21.16, "volume": 365988.0}, {"date": "2025-11-21", "close": 22.38, "volume": 232752.0}, {"date": "2025-11-24", "close": 23.43, "volume": 302520.0}, {"date": "2025-11-25", "close": 23.38, "volume": 178166.0}, {"date": "2025-11-26", "close": 22.9, "volume": 159720.0}, {"date": "2025-11-28", "close": 23.36, "volume": 170896.0}, {"date": "2025-12-01", "close": 22.58, "volume": 375053.0}, {"date": "2025-12-02", "close": 22.1, "volume": 505576.0}, {"date": "2025-12-03", "close": 23.36, "volume": 312034.0}, {"date": "2025-12-04", "close": 22.92, "volume": 320697.0}, {"date": "2025-12-05", "close": 22.11, "volume": 341543.0}, {"date": "2025-12-08", "close": 21.48, "volume": 161080.0}, {"date": "2025-12-09", "close": 21.29, "volume": 194108.0}, {"date": "2025-12-10", "close": 20.85, "volume": 263791.0}, {"date": "2025-12-11", "close": 21.76, "volume": 305700.0}, {"date": "2025-12-12", "close": 20.82, "volume": 376649.0}, {"date": "2025-12-15", "close": 21.3, "volume": 275784.0}, {"date": "2025-12-16", "close": 20.89, "volume": 297526.0}, {"date": "2025-12-17", "close": 20.76, "volume": 268168.0}, {"date": "2025-12-18", "close": 20.52, "volume": 225087.0}, {"date": "2025-12-19", "close": 20.53, "volume": 416620.0}, {"date": "2025-12-22", "close": 20.53, "volume": 275659.0}, {"date": "2025-12-23", "close": 20.84, "volume": 242085.0}, {"date": "2025-12-24", "close": 20.95, "volume": 55413.0}, {"date": "2025-12-26", "close": 20.7, "volume": 124430.0}, {"date": "2025-12-29", "close": 20.65, "volume": 251512.0}, {"date": "2025-12-30", "close": 20.51, "volume": 158598.0}, {"date": "2025-12-31", "close": 20.12, "volume": 180817.0}, {"date": "2026-01-02", "close": 20.58, "volume": 289430.0}, {"date": "2026-01-05", "close": 21.05, "volume": 259706.0}, {"date": "2026-01-06", "close": 21.59, "volume": 302579.0}, {"date": "2026-01-07", "close": 21.77, "volume": 221372.0}, {"date": "2026-01-08", "close": 21.92, "volume": 242183.0}, {"date": "2026-01-09", "close": 21.06, "volume": 318268.0}, {"date": "2026-01-12", "close": 20.73, "volume": 372194.0}, {"date": "2026-01-13", "close": 20.4, "volume": 399283.0}, {"date": "2026-01-14", "close": 20.46, "volume": 567263.0}, {"date": "2026-01-15", "close": 21.0, "volume": 621949.0}, {"date": "2026-01-16", "close": 19.75, "volume": 419265.0}, {"date": "2026-01-20", "close": 19.1, "volume": 645943.0}, {"date": "2026-01-21", "close": 19.44, "volume": 1090755.0}, {"date": "2026-01-22", "close": 19.16, "volume": 1287231.0}, {"date": "2026-01-23", "close": 17.27, "volume": 2619716.0}, {"date": "2026-01-26", "close": 17.28, "volume": 982805.0}, {"date": "2026-01-27", "close": 16.97, "volume": 1027843.0}, {"date": "2026-01-28", "close": 16.02, "volume": 742300.0}, {"date": "2026-01-29", "close": 16.0, "volume": 1057999.0}, {"date": "2026-01-30", "close": 15.58, "volume": 532564.0}, {"date": "2026-02-02", "close": 15.73, "volume": 1227965.0}, {"date": "2026-02-03", "close": 14.94, "volume": 1290484.0}, {"date": "2026-02-04", "close": 15.09, "volume": 2093480.0}, {"date": "2026-02-05", "close": 14.15, "volume": 732823.0}, {"date": "2026-02-06", "close": 15.5, "volume": 881697.0}, {"date": "2026-02-09", "close": 16.1, "volume": 1010451.0}, {"date": "2026-02-10", "close": 15.23, "volume": 721494.0}, {"date": "2026-02-11", "close": 15.6, "volume": 487997.0}, {"date": "2026-02-12", "close": 15.6, "volume": 805811.0}, {"date": "2026-02-13", "close": 16.01, "volume": 493873.0}, {"date": "2026-02-17", "close": 15.96, "volume": 799914.0}, {"date": "2026-02-18", "close": 16.23, "volume": 975201.0}, {"date": "2026-02-19", "close": 16.3, "volume": 736699.0}, {"date": "2026-02-20", "close": 16.05, "volume": 624143.0}, {"date": "2026-02-23", "close": 16.04, "volume": 744192.0}, {"date": "2026-02-24", "close": 15.42, "volume": 422389.0}, {"date": "2026-02-25", "close": 15.3, "volume": 504863.0}, {"date": "2026-02-26", "close": 15.31, "volume": 489689.0}, {"date": "2026-02-27", "close": 15.52, "volume": 329008.0}, {"date": "2026-03-02", "close": 15.09, "volume": 394177.0}, {"date": "2026-03-03", "close": 14.73, "volume": 594021.0}, {"date": "2026-03-04", "close": 17.5, "volume": 1184547.0}, {"date": "2026-03-05", "close": 15.91, "volume": 838778.0}, {"date": "2026-03-06", "close": 15.41, "volume": 596252.0}, {"date": "2026-03-09", "close": 15.58, "volume": 600062.0}, {"date": "2026-03-10", "close": 15.07, "volume": 392883.0}, {"date": "2026-03-11", "close": 15.21, "volume": 339247.0}, {"date": "2026-03-12", "close": 14.64, "volume": 348831.0}, {"date": "2026-03-13", "close": 14.99, "volume": 494638.0}, {"date": "2026-03-16", "close": 15.35, "volume": 453859.0}, {"date": "2026-03-17", "close": 15.4, "volume": 286259.0}, {"date": "2026-03-18", "close": 15.23, "volume": 299888.0}, {"date": "2026-03-19", "close": 15.17, "volume": 361271.0}, {"date": "2026-03-20", "close": 14.6, "volume": 709295.0}, {"date": "2026-03-23", "close": 14.8, "volume": 509214.0}, {"date": "2026-03-24", "close": 14.34, "volume": 641909.0}, {"date": "2026-03-25", "close": 14.18, "volume": 344383.0}, {"date": "2026-03-26", "close": 13.62, "volume": 675533.0}, {"date": "2026-03-27", "close": 13.43, "volume": 1627259.0}, {"date": "2026-03-30", "close": 13.47, "volume": 442369.0}, {"date": "2026-03-31", "close": 13.75, "volume": 761581.0}, {"date": "2026-04-01", "close": 13.75, "volume": 1070847.0}, {"date": "2026-04-02", "close": 13.73, "volume": 447645.0}, {"date": "2026-04-06", "close": 13.79, "volume": 409660.0}, {"date": "2026-04-07", "close": 13.64, "volume": 240659.0}, {"date": "2026-04-08", "close": 13.79, "volume": 536391.0}, {"date": "2026-04-09", "close": 13.75, "volume": 304075.0}, {"date": "2026-04-10", "close": 13.52, "volume": 478223.0}, {"date": "2026-04-13", "close": 13.81, "volume": 1837496.0}, {"date": "2026-04-14", "close": 14.77, "volume": 1269666.0}, {"date": "2026-04-15", "close": 14.74, "volume": 279700.0}, {"date": "2026-04-16", "close": 15.03, "volume": 679555.0}, {"date": "2026-04-17", "close": 15.53, "volume": 311743.0}, {"date": "2026-04-20", "close": 15.86, "volume": 296747.0}, {"date": "2026-04-21", "close": 15.35, "volume": 322015.0}, {"date": "2026-04-22", "close": 15.56, "volume": 483944.0}, {"date": "2026-04-23", "close": 16.24, "volume": 806239.0}, {"date": "2026-04-24", "close": 16.18, "volume": 496604.0}, {"date": "2026-04-27", "close": 16.18, "volume": 293329.0}, {"date": "2026-04-28", "close": 16.21, "volume": 811273.0}, {"date": "2026-04-29", "close": 16.26, "volume": 1316434.0}, {"date": "2026-04-30", "close": 17.0, "volume": 356219.0}, {"date": "2026-05-01", "close": 17.71, "volume": 553613.0}, {"date": "2026-05-04", "close": 17.79, "volume": 725839.0}, {"date": "2026-05-05", "close": 18.21, "volume": 446811.0}, {"date": "2026-05-06", "close": 19.0, "volume": 516128.0}, {"date": "2026-05-07", "close": 18.03, "volume": 903588.0}, {"date": "2026-05-08", "close": 18.23, "volume": 655785.0}, {"date": "2026-05-11", "close": 18.28, "volume": 451187.0}, {"date": "2026-05-12", "close": 18.24, "volume": 565267.0}, {"date": "2026-05-13", "close": 17.86, "volume": 421404.0}, {"date": "2026-05-14", "close": 17.99, "volume": 366432.0}, {"date": "2026-05-15", "close": 17.99, "volume": 444957.0}, {"date": "2026-05-18", "close": 17.79, "volume": 324820.0}, {"date": "2026-05-19", "close": 17.33, "volume": 295873.0}, {"date": "2026-05-20", "close": 17.75, "volume": 379076.0}, {"date": "2026-05-21", "close": 17.85, "volume": 193685.0}, {"date": "2026-05-22", "close": 18.01, "volume": 218678.0}, {"date": "2026-05-26", "close": 17.97, "volume": 147163.0}, {"date": "2026-05-27", "close": 18.07, "volume": 131224.0}, {"date": "2026-05-28", "close": 18.66, "volume": 159307.0}, {"date": "2026-05-29", "close": 18.66, "volume": 423508.0}, {"date": "2026-06-01", "close": 18.87, "volume": 225145.0}, {"date": "2026-06-02", "close": 18.79, "volume": 153627.0}, {"date": "2026-06-03", "close": 18.53, "volume": 474218.0}, {"date": "2026-06-04", "close": 18.51, "volume": 182618.0}, {"date": "2026-06-05", "close": 18.46, "volume": 354268.0}, {"date": "2026-06-08", "close": 18.0, "volume": 331147.0}, {"date": "2026-06-09", "close": 18.1, "volume": 484641.0}, {"date": "2026-06-10", "close": 17.25, "volume": 471081.0}, {"date": "2026-06-11", "close": 17.29, "volume": 822257.0}, {"date": "2026-06-12", "close": 17.08, "volume": 538773.0}, {"date": "2026-06-15", "close": 16.63, "volume": 561081.0}, {"date": "2026-06-16", "close": 16.51, "volume": 505873.0}, {"date": "2026-06-17", "close": 17.06, "volume": 492568.0}, {"date": "2026-06-18", "close": 17.54, "volume": 263915.0}, {"date": "2026-06-22", "close": 16.94, "volume": 381540.0}, {"date": "2026-06-23", "close": 16.87, "volume": 295687.0}, {"date": "2026-06-24", "close": 17.24, "volume": 473012.0}, {"date": "2026-06-25", "close": 18.39, "volume": 243187.0}, {"date": "2026-06-26", "close": 17.84, "volume": 327959.0}, {"date": "2026-06-29", "close": 17.36, "volume": 254519.0}, {"date": "2026-06-30", "close": 18.07, "volume": 323991.0}, {"date": "2026-07-01", "close": 18.34, "volume": 231957.0}, {"date": "2026-07-02", "close": 19.0, "volume": 337541.0}, {"date": "2026-07-06", "close": 19.28, "volume": 234691.0}, {"date": "2026-07-07", "close": 19.59, "volume": 483668.0}, {"date": "2026-07-08", "close": 19.32, "volume": 298531.0}, {"date": "2026-07-09", "close": 19.75, "volume": 298604.0}, {"date": "2026-07-10", "close": 19.59, "volume": 353450.0}, {"date": "2026-07-13", "close": 19.78, "volume": 174241.0}, {"date": "2026-07-14", "close": 19.82, "volume": 254208.0}, {"date": "2026-07-15", "close": 18.9, "volume": 221822.0}, {"date": "2026-07-16", "close": 20.1, "volume": 234904.0}, {"date": "2026-07-17", "close": 19.17, "volume": 268828.0}, {"date": "2026-07-20", "close": 19.15, "volume": 307043.0}, {"date": "2026-07-21", "close": 19.1, "volume": 261995.0}, {"date": "2026-07-22", "close": 19.37, "volume": 212223.0}, {"date": "2026-07-23", "close": 19.4, "volume": 291132.0}, {"date": "2026-07-24", "close": 19.68, "volume": 336366.0}], "refreshing": true}